{"ticker":"NBIS","symbol":"NBIS","currency":"USD","updated":"2026-08-21","bars":[{"t":"2024-10-21","o":14.29,"h":20.36,"l":14.09,"c":20.0,"v":13616700},{"t":"2024-10-22","o":19.79,"h":20.0,"l":17.76,"c":18.73,"v":6443900},{"t":"2024-10-23","o":18.0,"h":18.43,"l":17.1,"c":17.16,"v":9849800},{"t":"2024-10-24","o":16.8,"h":17.75,"l":16.71,"c":17.63,"v":7851700},{"t":"2024-10-25","o":17.27,"h":19.58,"l":17.27,"c":19.57,"v":6748200},{"t":"2024-10-28","o":20.0,"h":24.27,"l":20.0,"c":23.75,"v":13233100},{"t":"2024-10-29","o":22.9,"h":24.5,"l":22.5,"c":23.65,"v":7398100},{"t":"2024-10-30","o":23.0,"h":23.19,"l":20.75,"c":22.06,"v":22991900},{"t":"2024-10-31","o":22.6,"h":22.6,"l":20.0,"c":21.38,"v":4580400},{"t":"2024-11-01","o":21.7,"h":21.7,"l":19.57,"c":20.14,"v":3981500},{"t":"2024-11-04","o":19.62,"h":21.72,"l":19.21,"c":20.75,"v":4185000},{"t":"2024-11-05","o":20.74,"h":21.2,"l":18.51,"c":19.0,"v":12434700},{"t":"2024-11-06","o":19.93,"h":19.93,"l":17.5,"c":19.3,"v":4143700},{"t":"2024-11-07","o":19.08,"h":20.9,"l":19.08,"c":20.68,"v":2570100},{"t":"2024-11-08","o":20.98,"h":21.0,"l":19.5,"c":19.92,"v":2355700},{"t":"2024-11-11","o":19.8,"h":21.3,"l":19.18,"c":20.94,"v":2907500},{"t":"2024-11-12","o":20.5,"h":20.93,"l":19.5,"c":19.6,"v":2125500},{"t":"2024-11-13","o":19.43,"h":20.0,"l":18.42,"c":18.57,"v":2088900},{"t":"2024-11-14","o":19.0,"h":19.0,"l":17.51,"c":18.09,"v":2164500},{"t":"2024-11-15","o":18.0,"h":18.41,"l":17.39,"c":17.6,"v":2010600},{"t":"2024-11-18","o":17.73,"h":18.74,"l":17.66,"c":18.52,"v":1782300},{"t":"2024-11-19","o":19.1,"h":20.82,"l":18.64,"c":20.65,"v":4774000},{"t":"2024-11-20","o":20.53,"h":20.75,"l":19.46,"c":20.58,"v":3861700},{"t":"2024-11-21","o":20.65,"h":22.0,"l":19.64,"c":22.0,"v":3639800},{"t":"2024-11-22","o":21.56,"h":23.82,"l":21.56,"c":23.49,"v":4336900},{"t":"2024-11-25","o":24.0,"h":26.0,"l":23.25,"c":23.49,"v":6115800},{"t":"2024-11-26","o":23.16,"h":23.6,"l":22.0,"c":22.12,"v":2444200},{"t":"2024-11-27","o":22.01,"h":22.8,"l":21.0,"c":21.43,"v":2595100},{"t":"2024-11-29","o":22.0,"h":22.92,"l":21.25,"c":21.99,"v":2856200},{"t":"2024-12-02","o":26.12,"h":27.9,"l":24.76,"c":25.75,"v":17142200},{"t":"2024-12-03","o":25.8,"h":30.0,"l":25.43,"c":29.33,"v":22322100},{"t":"2024-12-04","o":30.5,"h":33.15,"l":30.07,"c":32.31,"v":24007700},{"t":"2024-12-05","o":33.94,"h":34.6,"l":30.54,"c":31.16,"v":10374700},{"t":"2024-12-06","o":31.98,"h":36.84,"l":31.75,"c":36.77,"v":14708300},{"t":"2024-12-09","o":38.57,"h":38.69,"l":31.53,"c":31.96,"v":16659000},{"t":"2024-12-10","o":32.71,"h":35.25,"l":31.53,"c":33.7,"v":9979100},{"t":"2024-12-11","o":34.4,"h":34.95,"l":31.95,"c":32.78,"v":6029900},{"t":"2024-12-12","o":32.36,"h":33.0,"l":31.12,"c":31.33,"v":5684700},{"t":"2024-12-13","o":31.63,"h":31.7,"l":29.95,"c":30.75,"v":7228800},{"t":"2024-12-16","o":30.78,"h":34.43,"l":30.49,"c":33.4,"v":7562000},{"t":"2024-12-17","o":33.0,"h":33.0,"l":29.14,"c":29.34,"v":7593500},{"t":"2024-12-18","o":28.94,"h":30.0,"l":26.99,"c":27.09,"v":8765100},{"t":"2024-12-19","o":27.74,"h":28.16,"l":25.98,"c":27.05,"v":6797700},{"t":"2024-12-20","o":26.49,"h":28.76,"l":26.0,"c":26.71,"v":5560000},{"t":"2024-12-23","o":27.04,"h":28.73,"l":25.77,"c":28.64,"v":5599000},{"t":"2024-12-24","o":28.77,"h":28.96,"l":27.37,"c":28.25,"v":2971700},{"t":"2024-12-26","o":28.3,"h":29.39,"l":27.32,"c":28.06,"v":3020800},{"t":"2024-12-27","o":27.94,"h":28.0,"l":25.53,"c":27.31,"v":5407500},{"t":"2024-12-30","o":26.95,"h":27.2,"l":25.9,"c":26.92,"v":3108400},{"t":"2024-12-31","o":27.39,"h":28.68,"l":26.79,"c":27.7,"v":3810400},{"t":"2025-01-02","o":28.13,"h":30.58,"l":28.13,"c":30.51,"v":6758900},{"t":"2025-01-03","o":30.52,"h":31.54,"l":29.1,"c":31.18,"v":4399800},{"t":"2025-01-06","o":31.96,"h":33.18,"l":30.7,"c":31.22,"v":5761500},{"t":"2025-01-07","o":32.37,"h":34.1,"l":30.58,"c":31.54,"v":8432300},{"t":"2025-01-08","o":31.35,"h":31.74,"l":29.58,"c":30.74,"v":4187100},{"t":"2025-01-10","o":29.9,"h":33.98,"l":29.01,"c":33.18,"v":7197800},{"t":"2025-01-13","o":32.26,"h":36.0,"l":31.1,"c":35.72,"v":11185500},{"t":"2025-01-14","o":35.27,"h":37.33,"l":34.73,"c":36.89,"v":10025500},{"t":"2025-01-15","o":37.53,"h":39.38,"l":35.58,"c":37.02,"v":10053300},{"t":"2025-01-16","o":37.1,"h":38.47,"l":35.8,"c":37.59,"v":5614900},{"t":"2025-01-17","o":38.35,"h":38.39,"l":35.61,"c":36.04,"v":4959400},{"t":"2025-01-21","o":36.14,"h":37.8,"l":34.6,"c":37.6,"v":6532200},{"t":"2025-01-22","o":38.4,"h":40.96,"l":37.9,"c":39.52,"v":10290100},{"t":"2025-01-23","o":38.37,"h":40.04,"l":37.62,"c":38.64,"v":7608900},{"t":"2025-01-24","o":39.37,"h":43.66,"l":39.25,"c":41.69,"v":14055900},{"t":"2025-01-27","o":33.5,"h":33.59,"l":24.41,"c":26.08,"v":44540500},{"t":"2025-01-28","o":28.2,"h":30.24,"l":26.7,"c":30.09,"v":22143800},{"t":"2025-01-29","o":29.55,"h":31.34,"l":28.96,"c":29.73,"v":12971500},{"t":"2025-01-30","o":31.2,"h":33.4,"l":30.66,"c":31.8,"v":11796600},{"t":"2025-01-31","o":32.41,"h":34.59,"l":31.92,"c":32.66,"v":11608100},{"t":"2025-02-03","o":29.97,"h":34.13,"l":29.6,"c":33.31,"v":11380000},{"t":"2025-02-04","o":34.1,"h":34.97,"l":33.01,"c":34.5,"v":7675000},{"t":"2025-02-05","o":34.8,"h":35.51,"l":33.57,"c":33.93,"v":6639300},{"t":"2025-02-06","o":34.0,"h":34.86,"l":32.63,"c":34.55,"v":8747400},{"t":"2025-02-07","o":35.34,"h":39.5,"l":34.91,"c":38.13,"v":17526600},{"t":"2025-02-10","o":38.81,"h":41.3,"l":38.7,"c":40.97,"v":12583300},{"t":"2025-02-11","o":40.11,"h":42.44,"l":39.96,"c":41.42,"v":9458500},{"t":"2025-02-12","o":39.66,"h":40.63,"l":38.92,"c":39.3,"v":9121600},{"t":"2025-02-13","o":40.19,"h":41.83,"l":38.68,"c":41.7,"v":8181300},{"t":"2025-02-14","o":45.0,"h":47.68,"l":41.65,"c":44.49,"v":35111400},{"t":"2025-02-18","o":47.27,"h":50.87,"l":46.74,"c":48.07,"v":28138400},{"t":"2025-02-19","o":47.2,"h":47.93,"l":44.5,"c":44.83,"v":18331300},{"t":"2025-02-20","o":40.04,"h":48.63,"l":38.5,"c":46.25,"v":36538300},{"t":"2025-02-21","o":45.48,"h":45.8,"l":39.5,"c":39.84,"v":22147000},{"t":"2025-02-24","o":37.9,"h":38.18,"l":34.03,"c":36.22,"v":21806800},{"t":"2025-02-25","o":35.2,"h":36.48,"l":32.73,"c":34.21,"v":14779000},{"t":"2025-02-26","o":35.98,"h":37.92,"l":35.13,"c":35.98,"v":12278900},{"t":"2025-02-27","o":37.7,"h":38.05,"l":31.71,"c":32.05,"v":16716300},{"t":"2025-02-28","o":30.87,"h":33.57,"l":30.25,"c":32.49,"v":11659600},{"t":"2025-03-03","o":32.8,"h":33.18,"l":27.59,"c":28.1,"v":18060700},{"t":"2025-03-04","o":27.5,"h":30.92,"l":26.21,"c":29.61,"v":18510300},{"t":"2025-03-05","o":30.96,"h":31.18,"l":29.32,"c":30.17,"v":12909200},{"t":"2025-03-06","o":27.77,"h":28.47,"l":26.25,"c":26.8,"v":17638100},{"t":"2025-03-07","o":26.93,"h":28.35,"l":26.2,"c":27.99,"v":11067900},{"t":"2025-03-10","o":27.35,"h":27.58,"l":24.86,"c":26.21,"v":15940200},{"t":"2025-03-11","o":26.5,"h":26.73,"l":24.36,"c":25.45,"v":12588700},{"t":"2025-03-12","o":26.56,"h":28.5,"l":25.7,"c":28.4,"v":19285900},{"t":"2025-03-13","o":27.98,"h":28.5,"l":26.03,"c":26.17,"v":9164500},{"t":"2025-03-14","o":26.91,"h":28.81,"l":26.85,"c":28.75,"v":10634600},{"t":"2025-03-17","o":28.99,"h":29.13,"l":27.1,"c":28.29,"v":8252800},{"t":"2025-03-18","o":27.77,"h":28.01,"l":25.62,"c":25.67,"v":9837800},{"t":"2025-03-19","o":26.1,"h":28.2,"l":25.97,"c":27.58,"v":10194400},{"t":"2025-03-20","o":27.0,"h":28.38,"l":25.95,"c":26.18,"v":9921200},{"t":"2025-03-21","o":25.81,"h":27.0,"l":25.54,"c":26.98,"v":6922700},{"t":"2025-03-24","o":27.77,"h":29.54,"l":27.65,"c":29.19,"v":10013800},{"t":"2025-03-25","o":29.0,"h":29.35,"l":26.91,"c":27.17,"v":10464600},{"t":"2025-03-26","o":26.63,"h":26.7,"l":23.84,"c":24.71,"v":19905300},{"t":"2025-03-27","o":23.4,"h":25.7,"l":23.05,"c":25.41,"v":15935200},{"t":"2025-03-28","o":24.76,"h":25.0,"l":21.75,"c":22.31,"v":24931500},{"t":"2025-03-31","o":21.11,"h":21.8,"l":20.72,"c":21.11,"v":13795000},{"t":"2025-04-01","o":21.66,"h":22.75,"l":20.62,"c":22.69,"v":15299500},{"t":"2025-04-02","o":22.13,"h":24.72,"l":22.09,"c":24.45,"v":18863700},{"t":"2025-04-03","o":21.6,"h":23.1,"l":21.53,"c":21.77,"v":11659300},{"t":"2025-04-04","o":20.78,"h":21.1,"l":18.98,"c":20.29,"v":14053000},{"t":"2025-04-07","o":18.74,"h":21.9,"l":18.31,"c":21.05,"v":12653700},{"t":"2025-04-08","o":22.52,"h":22.75,"l":19.66,"c":20.06,"v":11102200},{"t":"2025-04-09","o":20.52,"h":24.0,"l":18.89,"c":23.46,"v":17685400},{"t":"2025-04-10","o":22.77,"h":22.82,"l":20.41,"c":21.04,"v":8709500},{"t":"2025-04-11","o":21.0,"h":21.66,"l":20.26,"c":21.51,"v":5470200},{"t":"2025-04-14","o":22.32,"h":22.78,"l":20.51,"c":20.73,"v":6091000},{"t":"2025-04-15","o":21.31,"h":21.58,"l":20.8,"c":21.33,"v":4681500},{"t":"2025-04-16","o":20.63,"h":21.3,"l":20.51,"c":21.08,"v":4473300},{"t":"2025-04-17","o":21.32,"h":21.85,"l":21.02,"c":21.53,"v":3973000},{"t":"2025-04-21","o":21.24,"h":21.35,"l":20.25,"c":20.72,"v":4267900},{"t":"2025-04-22","o":21.15,"h":22.04,"l":21.02,"c":21.86,"v":4708700},{"t":"2025-04-23","o":23.25,"h":23.79,"l":22.55,"c":22.96,"v":7949000},{"t":"2025-04-24","o":23.09,"h":24.62,"l":22.93,"c":24.46,"v":5588700},{"t":"2025-04-25","o":24.57,"h":25.08,"l":23.86,"c":24.48,"v":5825700},{"t":"2025-04-28","o":24.2,"h":24.6,"l":23.31,"c":24.11,"v":3609700},{"t":"2025-04-29","o":24.11,"h":24.41,"l":23.7,"c":23.86,"v":3404800},{"t":"2025-04-30","o":22.5,"h":22.8,"l":21.45,"c":22.73,"v":6099400},{"t":"2025-05-01","o":25.02,"h":25.71,"l":23.92,"c":23.93,"v":7475300},{"t":"2025-05-02","o":24.65,"h":25.62,"l":24.39,"c":25.4,"v":6124600},{"t":"2025-05-05","o":24.6,"h":24.66,"l":23.73,"c":23.8,"v":4599900},{"t":"2025-05-06","o":23.3,"h":25.07,"l":23.25,"c":25.04,"v":6024100},{"t":"2025-05-07","o":27.55,"h":27.87,"l":26.26,"c":27.45,"v":17862900},{"t":"2025-05-08","o":27.84,"h":28.59,"l":27.3,"c":28.22,"v":6853800},{"t":"2025-05-09","o":28.35,"h":29.08,"l":27.2,"c":28.27,"v":8477300},{"t":"2025-05-12","o":32.32,"h":33.73,"l":31.13,"c":33.34,"v":16292600},{"t":"2025-05-13","o":33.34,"h":35.98,"l":32.88,"c":35.27,"v":13897500},{"t":"2025-05-14","o":35.67,"h":36.65,"l":34.45,"c":36.12,"v":12529700},{"t":"2025-05-15","o":35.07,"h":36.79,"l":34.88,"c":35.79,"v":11205600},{"t":"2025-05-16","o":36.34,"h":38.14,"l":36.19,"c":37.32,"v":16647200},{"t":"2025-05-19","o":35.8,"h":37.93,"l":35.68,"c":37.56,"v":11035800},{"t":"2025-05-20","o":38.12,"h":41.45,"l":36.42,"c":39.14,"v":31145800},{"t":"2025-05-21","o":38.7,"h":41.4,"l":38.25,"c":38.92,"v":17302400},{"t":"2025-05-22","o":39.04,"h":39.55,"l":37.0,"c":37.8,"v":10928700},{"t":"2025-05-23","o":36.2,"h":39.2,"l":35.8,"c":38.59,"v":10378900},{"t":"2025-05-27","o":39.57,"h":40.09,"l":38.03,"c":39.82,"v":9224300},{"t":"2025-05-28","o":40.15,"h":40.9,"l":38.7,"c":39.6,"v":7801800},{"t":"2025-05-29","o":41.25,"h":41.8,"l":37.6,"c":38.04,"v":11182600},{"t":"2025-05-30","o":37.47,"h":38.18,"l":36.01,"c":36.75,"v":8109500},{"t":"2025-06-02","o":34.83,"h":36.04,"l":34.72,"c":36.02,"v":17309200},{"t":"2025-06-03","o":36.66,"h":37.98,"l":35.72,"c":37.27,"v":12101600},{"t":"2025-06-04","o":37.94,"h":40.4,"l":37.12,"c":39.39,"v":14745600},{"t":"2025-06-05","o":41.42,"h":49.73,"l":41.4,"c":46.3,"v":58899400},{"t":"2025-06-06","o":46.3,"h":48.57,"l":45.41,"c":48.28,"v":19955700},{"t":"2025-06-09","o":50.27,"h":55.04,"l":49.54,"c":52.58,"v":33822200},{"t":"2025-06-10","o":51.0,"h":52.59,"l":49.15,"c":52.51,"v":21894600},{"t":"2025-06-11","o":52.52,"h":53.26,"l":49.83,"c":50.57,"v":14439400},{"t":"2025-06-12","o":50.27,"h":51.97,"l":48.82,"c":50.28,"v":12573600},{"t":"2025-06-13","o":48.64,"h":49.73,"l":46.88,"c":47.13,"v":14336500},{"t":"2025-06-16","o":48.0,"h":51.82,"l":47.89,"c":50.46,"v":14505300},{"t":"2025-06-17","o":49.85,"h":50.06,"l":47.66,"c":48.33,"v":11504800},{"t":"2025-06-18","o":48.62,"h":50.35,"l":47.69,"c":48.32,"v":10999800},{"t":"2025-06-20","o":48.66,"h":49.74,"l":46.88,"c":47.97,"v":12670700},{"t":"2025-06-23","o":47.0,"h":48.3,"l":45.02,"c":47.48,"v":12396000},{"t":"2025-06-24","o":49.0,"h":53.0,"l":48.98,"c":51.02,"v":18080900},{"t":"2025-06-25","o":53.27,"h":54.59,"l":48.05,"c":48.52,"v":14092800},{"t":"2025-06-26","o":49.57,"h":53.16,"l":48.54,"c":52.6,"v":11533100},{"t":"2025-06-27","o":53.01,"h":53.42,"l":50.6,"c":51.84,"v":8978100},{"t":"2025-06-30","o":53.34,"h":55.75,"l":52.15,"c":55.33,"v":13852500},{"t":"2025-07-01","o":54.6,"h":55.38,"l":49.77,"c":50.31,"v":14286400},{"t":"2025-07-02","o":50.26,"h":51.2,"l":48.88,"c":49.97,"v":8151100},{"t":"2025-07-03","o":50.99,"h":50.99,"l":49.8,"c":50.25,"v":5143300},{"t":"2025-07-07","o":49.33,"h":49.34,"l":47.22,"c":47.84,"v":9432600},{"t":"2025-07-08","o":48.1,"h":48.55,"l":46.65,"c":47.1,"v":8447800},{"t":"2025-07-09","o":47.4,"h":48.8,"l":45.81,"c":46.05,"v":10148700},{"t":"2025-07-10","o":46.5,"h":47.23,"l":45.25,"c":46.43,"v":8476000},{"t":"2025-07-11","o":46.52,"h":47.6,"l":43.89,"c":44.3,"v":9198200},{"t":"2025-07-14","o":48.93,"h":52.21,"l":48.8,"c":51.95,"v":24405100},{"t":"2025-07-15","o":52.33,"h":55.43,"l":51.02,"c":53.53,"v":18454800},{"t":"2025-07-16","o":53.58,"h":53.65,"l":50.12,"c":53.31,"v":11086400},{"t":"2025-07-17","o":53.81,"h":56.16,"l":52.71,"c":53.69,"v":10876400},{"t":"2025-07-18","o":54.65,"h":54.8,"l":51.01,"c":52.79,"v":9593800},{"t":"2025-07-21","o":53.71,"h":58.16,"l":51.88,"c":52.37,"v":19795700},{"t":"2025-07-22","o":52.15,"h":52.3,"l":49.0,"c":51.01,"v":9913900},{"t":"2025-07-23","o":51.2,"h":52.04,"l":50.44,"c":51.88,"v":7288500},{"t":"2025-07-24","o":53.28,"h":53.78,"l":51.02,"c":52.16,"v":7220700},{"t":"2025-07-25","o":52.52,"h":52.76,"l":51.32,"c":51.37,"v":6237600},{"t":"2025-07-28","o":51.69,"h":52.8,"l":50.55,"c":52.75,"v":8599500},{"t":"2025-07-29","o":53.29,"h":54.7,"l":50.0,"c":50.4,"v":10638300},{"t":"2025-07-30","o":50.88,"h":52.5,"l":50.25,"c":51.29,"v":8009400},{"t":"2025-07-31","o":53.33,"h":57.13,"l":52.9,"c":54.43,"v":22905500},{"t":"2025-08-01","o":51.97,"h":53.73,"l":50.1,"c":52.0,"v":11719100},{"t":"2025-08-04","o":52.99,"h":54.53,"l":52.88,"c":54.17,"v":7096100},{"t":"2025-08-05","o":55.84,"h":56.45,"l":53.54,"c":55.17,"v":8585100},{"t":"2025-08-06","o":55.89,"h":55.89,"l":53.95,"c":55.09,"v":9731100},{"t":"2025-08-07","o":64.37,"h":70.54,"l":63.38,"c":65.31,"v":44065000},{"t":"2025-08-08","o":68.17,"h":71.49,"l":66.45,"c":68.78,"v":18451900},{"t":"2025-08-11","o":69.9,"h":75.96,"l":69.16,"c":70.24,"v":21552700},{"t":"2025-08-12","o":73.42,"h":75.92,"l":72.0,"c":75.33,"v":16106400},{"t":"2025-08-13","o":75.08,"h":75.21,"l":69.08,"c":70.63,"v":18701900},{"t":"2025-08-14","o":69.75,"h":71.52,"l":67.1,"c":68.46,"v":13114000},{"t":"2025-08-15","o":68.3,"h":71.97,"l":67.31,"c":71.62,"v":9237600},{"t":"2025-08-18","o":71.44,"h":72.59,"l":68.27,"c":72.54,"v":10007000},{"t":"2025-08-19","o":71.75,"h":71.75,"l":66.2,"c":67.19,"v":12276300},{"t":"2025-08-20","o":65.19,"h":67.5,"l":62.01,"c":67.47,"v":14162800},{"t":"2025-08-21","o":68.26,"h":68.26,"l":65.45,"c":66.18,"v":8019200},{"t":"2025-08-22","o":65.51,"h":69.68,"l":64.61,"c":68.98,"v":11017200},{"t":"2025-08-25","o":69.46,"h":70.74,"l":67.25,"c":70.02,"v":7898700},{"t":"2025-08-26","o":70.29,"h":72.8,"l":69.31,"c":70.48,"v":7516500},{"t":"2025-08-27","o":71.5,"h":71.8,"l":68.65,"c":70.1,"v":6471400},{"t":"2025-08-28","o":70.93,"h":73.5,"l":70.2,"c":72.04,"v":8909400},{"t":"2025-08-29","o":71.55,"h":71.69,"l":67.6,"c":68.32,"v":7594300},{"t":"2025-09-02","o":65.9,"h":67.88,"l":64.11,"c":65.72,"v":9333000},{"t":"2025-09-03","o":66.88,"h":67.0,"l":64.83,"c":65.65,"v":6506200},{"t":"2025-09-04","o":65.44,"h":66.5,"l":64.41,"c":64.91,"v":5473300},{"t":"2025-09-05","o":66.5,"h":67.39,"l":63.26,"c":65.47,"v":5811700},{"t":"2025-09-08","o":64.67,"h":66.64,"l":63.8,"c":64.06,"v":23050000},{"t":"2025-09-09","o":97.2,"h":98.68,"l":86.12,"c":95.72,"v":88378300},{"t":"2025-09-10","o":91.64,"h":100.51,"l":91.0,"c":93.39,"v":44690600},{"t":"2025-09-11","o":92.67,"h":93.87,"l":88.42,"c":89.19,"v":37580600},{"t":"2025-09-12","o":91.19,"h":92.0,"l":86.78,"c":90.41,"v":22844700},{"t":"2025-09-15","o":92.61,"h":94.42,"l":88.84,"c":90.96,"v":19391500},{"t":"2025-09-16","o":91.2,"h":91.3,"l":88.02,"c":89.43,"v":11737300},{"t":"2025-09-17","o":91.67,"h":95.0,"l":88.83,"c":94.08,"v":24500300},{"t":"2025-09-18","o":95.08,"h":97.68,"l":92.03,"c":94.12,"v":18068500},{"t":"2025-09-19","o":94.14,"h":99.55,"l":93.25,"c":99.31,"v":18649300},{"t":"2025-09-22","o":101.95,"h":108.58,"l":98.52,"c":106.6,"v":24365200},{"t":"2025-09-23","o":108.04,"h":109.98,"l":104.25,"c":107.8,"v":16693500},{"t":"2025-09-24","o":109.14,"h":114.85,"l":104.85,"c":113.23,"v":25341200},{"t":"2025-09-25","o":108.06,"h":114.08,"l":105.88,"c":107.94,"v":19658800},{"t":"2025-09-26","o":109.93,"h":109.99,"l":102.8,"c":107.7,"v":14915100},{"t":"2025-09-29","o":109.38,"h":112.52,"l":108.33,"c":110.22,"v":12067000},{"t":"2025-09-30","o":113.44,"h":117.65,"l":111.66,"c":112.27,"v":20425100},{"t":"2025-10-01","o":111.72,"h":115.88,"l":109.76,"c":115.61,"v":12008100},{"t":"2025-10-02","o":123.77,"h":126.74,"l":118.57,"c":125.87,"v":26887700},{"t":"2025-10-03","o":127.23,"h":132.98,"l":123.6,"c":127.98,"v":21351300},{"t":"2025-10-06","o":132.4,"h":135.76,"l":124.93,"c":124.94,"v":16311100},{"t":"2025-10-07","o":127.83,"h":128.28,"l":115.72,"c":117.7,"v":19574000},{"t":"2025-10-08","o":121.2,"h":125.31,"l":117.5,"c":122.0,"v":18005900},{"t":"2025-10-09","o":120.98,"h":133.32,"l":119.87,"c":132.64,"v":18124600},{"t":"2025-10-10","o":134.95,"h":141.1,"l":128.01,"c":129.58,"v":28268500},{"t":"2025-10-13","o":135.21,"h":138.53,"l":132.65,"c":135.46,"v":12788900},{"t":"2025-10-14","o":132.0,"h":133.78,"l":125.75,"c":128.15,"v":13109200},{"t":"2025-10-15","o":131.9,"h":131.99,"l":122.2,"c":125.83,"v":11708300},{"t":"2025-10-16","o":128.09,"h":130.97,"l":122.02,"c":123.04,"v":14207700},{"t":"2025-10-17","o":118.06,"h":120.57,"l":110.88,"c":113.44,"v":21366500},{"t":"2025-10-20","o":116.79,"h":117.47,"l":107.51,"c":109.0,"v":17799500},{"t":"2025-10-21","o":107.88,"h":108.18,"l":101.4,"c":104.28,"v":18455900},{"t":"2025-10-22","o":106.67,"h":107.8,"l":94.63,"c":98.62,"v":26631500},{"t":"2025-10-23","o":100.33,"h":106.62,"l":99.46,"c":106.16,"v":15803800},{"t":"2025-10-24","o":111.16,"h":117.45,"l":110.01,"c":117.26,"v":17411900},{"t":"2025-10-27","o":120.91,"h":126.5,"l":120.11,"c":125.43,"v":16809800},{"t":"2025-10-28","o":126.44,"h":129.03,"l":120.78,"c":121.83,"v":13455500},{"t":"2025-10-29","o":124.28,"h":125.95,"l":117.5,"c":125.1,"v":13952800},{"t":"2025-10-30","o":121.2,"h":128.44,"l":117.76,"c":124.18,"v":12204400},{"t":"2025-10-31","o":126.64,"h":132.15,"l":126.3,"c":130.82,"v":13389000},{"t":"2025-11-03","o":134.0,"h":134.93,"l":119.75,"c":120.47,"v":17247000},{"t":"2025-11-04","o":112.36,"h":116.78,"l":109.0,"c":110.54,"v":17818200},{"t":"2025-11-05","o":113.64,"h":118.21,"l":111.43,"c":117.0,"v":13977700},{"t":"2025-11-06","o":119.55,"h":121.0,"l":108.41,"c":109.44,"v":17314400},{"t":"2025-11-07","o":104.5,"h":111.3,"l":101.26,"c":111.28,"v":17614100},{"t":"2025-11-10","o":115.18,"h":118.37,"l":108.72,"c":109.95,"v":21363600},{"t":"2025-11-11","o":114.13,"h":114.56,"l":99.83,"c":102.22,"v":45261100},{"t":"2025-11-12","o":104.2,"h":105.65,"l":91.71,"c":94.36,"v":35913500},{"t":"2025-11-13","o":90.89,"h":91.48,"l":84.5,"c":88.63,"v":41803000},{"t":"2025-11-14","o":82.36,"h":89.0,"l":82.0,"c":83.54,"v":31948000},{"t":"2025-11-17","o":83.82,"h":89.65,"l":83.59,"c":85.98,"v":23478700},{"t":"2025-11-18","o":83.78,"h":93.69,"l":81.71,"c":90.54,"v":26661600},{"t":"2025-11-19","o":93.0,"h":96.72,"l":91.8,"c":95.07,"v":22040600},{"t":"2025-11-20","o":99.43,"h":102.69,"l":84.21,"c":84.64,"v":35775700},{"t":"2025-11-21","o":85.55,"h":88.74,"l":78.21,"c":83.26,"v":34963200},{"t":"2025-11-24","o":86.23,"h":93.0,"l":85.15,"c":91.9,"v":51066800},{"t":"2025-11-25","o":89.29,"h":91.28,"l":84.72,"c":88.88,"v":15021200},{"t":"2025-11-26","o":93.85,"h":95.63,"l":90.76,"c":94.69,"v":13545000},{"t":"2025-11-28","o":96.55,"h":97.08,"l":93.44,"c":94.87,"v":6018800},{"t":"2025-12-01","o":91.45,"h":101.6,"l":89.01,"c":100.15,"v":14462900},{"t":"2025-12-02","o":100.36,"h":102.95,"l":96.06,"c":96.45,"v":11332700},{"t":"2025-12-03","o":95.02,"h":99.06,"l":91.0,"c":98.92,"v":11307500},{"t":"2025-12-04","o":99.07,"h":103.84,"l":97.47,"c":102.8,"v":11234100},{"t":"2025-12-05","o":100.34,"h":101.35,"l":96.2,"c":98.04,"v":13041100},{"t":"2025-12-08","o":97.29,"h":100.5,"l":95.3,"c":100.33,"v":8737800},{"t":"2025-12-09","o":98.09,"h":100.88,"l":96.1,"c":96.41,"v":10060000},{"t":"2025-12-10","o":95.73,"h":97.09,"l":92.2,"c":93.59,"v":10080700},{"t":"2025-12-11","o":89.2,"h":95.45,"l":86.7,"c":94.28,"v":11896100},{"t":"2025-12-12","o":93.31,"h":95.65,"l":86.2,"c":87.69,"v":14990600},{"t":"2025-12-15","o":88.1,"h":88.24,"l":80.06,"c":81.14,"v":17138600},{"t":"2025-12-16","o":79.58,"h":81.56,"l":76.88,"c":80.95,"v":13847800},{"t":"2025-12-17","o":84.09,"h":84.3,"l":75.25,"c":75.45,"v":17064100},{"t":"2025-12-18","o":79.05,"h":80.35,"l":77.01,"c":78.09,"v":10345800},{"t":"2025-12-19","o":80.65,"h":90.54,"l":80.16,"c":89.46,"v":17558700},{"t":"2025-12-22","o":92.97,"h":95.9,"l":91.1,"c":93.23,"v":11303100},{"t":"2025-12-23","o":90.31,"h":92.97,"l":88.31,"c":90.03,"v":8885700},{"t":"2025-12-24","o":90.23,"h":91.42,"l":88.65,"c":91.13,"v":3338000},{"t":"2025-12-26","o":91.51,"h":91.62,"l":86.74,"c":87.59,"v":6234600},{"t":"2025-12-29","o":84.45,"h":88.61,"l":84.29,"c":86.04,"v":8076100},{"t":"2025-12-30","o":86.38,"h":86.96,"l":84.56,"c":85.17,"v":5802300},{"t":"2025-12-31","o":85.37,"h":86.47,"l":82.9,"c":83.7,"v":7055900},{"t":"2026-01-02","o":86.98,"h":90.76,"l":86.01,"c":89.95,"v":9099500},{"t":"2026-01-05","o":95.0,"h":95.44,"l":90.89,"c":92.83,"v":10025600},{"t":"2026-01-06","o":95.72,"h":100.68,"l":90.94,"c":100.24,"v":18739600},{"t":"2026-01-07","o":99.01,"h":102.35,"l":95.56,"c":96.21,"v":10185800},{"t":"2026-01-08","o":96.79,"h":102.54,"l":96.02,"c":97.3,"v":12952000},{"t":"2026-01-09","o":98.89,"h":104.97,"l":97.1,"c":97.93,"v":11735300},{"t":"2026-01-12","o":98.32,"h":108.68,"l":96.55,"c":107.33,"v":16033500},{"t":"2026-01-13","o":107.33,"h":107.95,"l":103.92,"c":105.43,"v":10405200},{"t":"2026-01-14","o":105.78,"h":106.7,"l":99.38,"c":101.98,"v":10468000},{"t":"2026-01-15","o":104.56,"h":108.13,"l":101.1,"c":103.89,"v":11190900},{"t":"2026-01-16","o":106.0,"h":110.5,"l":100.71,"c":108.73,"v":15674400},{"t":"2026-01-20","o":101.83,"h":104.47,"l":98.34,"c":99.29,"v":16768600},{"t":"2026-01-21","o":101.09,"h":102.4,"l":93.1,"c":98.87,"v":15470500},{"t":"2026-01-22","o":102.01,"h":103.98,"l":96.5,"c":96.85,"v":10237100},{"t":"2026-01-23","o":96.7,"h":98.89,"l":93.53,"c":94.5,"v":10064600},{"t":"2026-01-26","o":97.71,"h":100.88,"l":91.36,"c":91.46,"v":14675900},{"t":"2026-01-27","o":94.35,"h":99.54,"l":93.53,"c":97.87,"v":11670900},{"t":"2026-01-28","o":100.0,"h":101.85,"l":96.44,"c":100.43,"v":11834100},{"t":"2026-01-29","o":98.36,"h":99.25,"l":91.16,"c":94.91,"v":13332200},{"t":"2026-01-30","o":91.55,"h":92.04,"l":84.12,"c":85.19,"v":18182300},{"t":"2026-02-02","o":85.81,"h":89.25,"l":84.22,"c":88.16,"v":10501300},{"t":"2026-02-03","o":89.93,"h":91.39,"l":84.75,"c":89.95,"v":9743100},{"t":"2026-02-04","o":87.0,"h":87.67,"l":78.44,"c":82.39,"v":15962800},{"t":"2026-02-05","o":79.14,"h":80.82,"l":73.52,"c":73.87,"v":17441100},{"t":"2026-02-06","o":79.22,"h":86.66,"l":77.12,"c":86.1,"v":16895700},{"t":"2026-02-09","o":84.45,"h":93.68,"l":83.81,"c":92.88,"v":13235600},{"t":"2026-02-10","o":92.92,"h":95.55,"l":91.66,"c":91.79,"v":10388600},{"t":"2026-02-11","o":92.92,"h":94.75,"l":87.14,"c":88.61,"v":13933000},{"t":"2026-02-12","o":84.1,"h":90.76,"l":79.69,"c":89.73,"v":25735500},{"t":"2026-02-13","o":89.86,"h":100.32,"l":88.86,"c":98.01,"v":20543800},{"t":"2026-02-17","o":96.0,"h":99.29,"l":93.5,"c":97.52,"v":11665200},{"t":"2026-02-18","o":99.73,"h":104.4,"l":96.86,"c":101.8,"v":13132500},{"t":"2026-02-19","o":100.43,"h":107.98,"l":100.43,"c":107.61,"v":17315000},{"t":"2026-02-20","o":106.59,"h":108.32,"l":97.03,"c":97.92,"v":17238800},{"t":"2026-02-23","o":96.31,"h":101.16,"l":95.3,"c":100.61,"v":8882200},{"t":"2026-02-24","o":99.36,"h":103.75,"l":97.75,"c":102.58,"v":7436000},{"t":"2026-02-25","o":104.99,"h":107.44,"l":102.8,"c":106.12,"v":8737200},{"t":"2026-02-26","o":106.0,"h":108.32,"l":102.0,"c":104.88,"v":8529300},{"t":"2026-02-27","o":98.7,"h":99.3,"l":88.4,"c":91.19,"v":22945200},{"t":"2026-03-02","o":88.0,"h":91.39,"l":86.8,"c":91.01,"v":11049500},{"t":"2026-03-03","o":86.15,"h":89.87,"l":83.53,"c":86.8,"v":10158200},{"t":"2026-03-04","o":90.4,"h":98.48,"l":90.15,"c":97.78,"v":12975800},{"t":"2026-03-05","o":96.75,"h":99.25,"l":91.62,"c":95.65,"v":8769300},{"t":"2026-03-06","o":92.3,"h":94.95,"l":88.8,"c":89.33,"v":7829400},{"t":"2026-03-09","o":87.36,"h":95.2,"l":86.5,"c":94.94,"v":9983800},{"t":"2026-03-10","o":95.14,"h":98.4,"l":95.0,"c":96.43,"v":7125500},{"t":"2026-03-11","o":105.16,"h":114.08,"l":104.49,"c":112.0,"v":34845300},{"t":"2026-03-12","o":109.09,"h":111.04,"l":106.52,"c":108.04,"v":13302400},{"t":"2026-03-13","o":110.44,"h":116.57,"l":110.14,"c":112.95,"v":15433700},{"t":"2026-03-16","o":124.75,"h":132.3,"l":124.42,"c":129.85,"v":34657700},{"t":"2026-03-17","o":120.34,"h":121.5,"l":113.11,"c":116.33,"v":57203800},{"t":"2026-03-18","o":114.8,"h":122.77,"l":114.0,"c":118.56,"v":35792300},{"t":"2026-03-19","o":115.25,"h":121.8,"l":114.77,"c":121.52,"v":14606000},{"t":"2026-03-20","o":120.47,"h":123.72,"l":112.63,"c":117.62,"v":17414000},{"t":"2026-03-23","o":116.71,"h":121.31,"l":113.55,"c":114.15,"v":13470100},{"t":"2026-03-24","o":116.17,"h":117.8,"l":112.01,"c":114.91,"v":11830600},{"t":"2026-03-25","o":116.87,"h":118.8,"l":113.33,"c":115.09,"v":12131100},{"t":"2026-03-26","o":113.25,"h":113.3,"l":105.41,"c":105.97,"v":13405500},{"t":"2026-03-27","o":105.83,"h":106.26,"l":100.27,"c":100.82,"v":11552100},{"t":"2026-03-30","o":102.24,"h":102.24,"l":89.65,"c":92.26,"v":16685000},{"t":"2026-03-31","o":97.98,"h":103.89,"l":95.73,"c":103.76,"v":21546900},{"t":"2026-04-01","o":105.94,"h":107.87,"l":101.35,"c":101.95,"v":14922000},{"t":"2026-04-02","o":96.41,"h":108.96,"l":96.19,"c":108.82,"v":13686800},{"t":"2026-04-06","o":108.66,"h":113.84,"l":107.45,"c":112.54,"v":10920700},{"t":"2026-04-07","o":110.62,"h":117.9,"l":110.28,"c":117.4,"v":13136900},{"t":"2026-04-08","o":126.88,"h":127.75,"l":119.35,"c":125.0,"v":18679200},{"t":"2026-04-09","o":125.0,"h":136.55,"l":124.55,"c":136.33,"v":20407800},{"t":"2026-04-10","o":134.88,"h":149.82,"l":134.88,"c":144.97,"v":25785100},{"t":"2026-04-13","o":142.7,"h":159.5,"l":142.3,"c":154.56,"v":23439600},{"t":"2026-04-14","o":161.1,"h":166.1,"l":158.52,"c":161.94,"v":21983200},{"t":"2026-04-15","o":160.23,"h":166.81,"l":156.5,"c":166.77,"v":14356300},{"t":"2026-04-16","o":167.0,"h":168.71,"l":160.09,"c":165.34,"v":13912300},{"t":"2026-04-17","o":163.78,"h":164.06,"l":154.73,"c":157.14,"v":17203600},{"t":"2026-04-20","o":157.0,"h":161.75,"l":154.04,"c":159.16,"v":12962500},{"t":"2026-04-21","o":161.22,"h":163.25,"l":155.4,"c":156.55,"v":10061200},{"t":"2026-04-22","o":162.86,"h":167.43,"l":155.35,"c":156.14,"v":12899100},{"t":"2026-04-23","o":155.9,"h":165.81,"l":154.07,"c":157.08,"v":13968700},{"t":"2026-04-24","o":163.67,"h":165.25,"l":145.81,"c":147.16,"v":18386600},{"t":"2026-04-27","o":148.39,"h":148.8,"l":138.56,"c":144.96,"v":14122100},{"t":"2026-04-28","o":138.4,"h":141.46,"l":132.7,"c":135.51,"v":16041400},{"t":"2026-04-29","o":140.09,"h":143.7,"l":134.22,"c":141.19,"v":14962700},{"t":"2026-04-30","o":145.19,"h":146.98,"l":135.0,"c":138.23,"v":12682900},{"t":"2026-05-01","o":141.33,"h":156.0,"l":140.0,"c":154.49,"v":15854500},{"t":"2026-05-04","o":160.38,"h":179.4,"l":159.7,"c":176.42,"v":24793300},{"t":"2026-05-05","o":171.65,"h":179.96,"l":168.71,"c":175.92,"v":11763200},{"t":"2026-05-06","o":179.59,"h":195.99,"l":175.11,"c":195.09,"v":19331100},{"t":"2026-05-07","o":190.01,"h":197.89,"l":177.0,"c":184.77,"v":19203400},{"t":"2026-05-08","o":183.7,"h":188.25,"l":176.5,"c":177.05,"v":12929600},{"t":"2026-05-11","o":179.9,"h":196.46,"l":178.55,"c":186.1,"v":14061600},{"t":"2026-05-12","o":180.42,"h":185.61,"l":172.25,"c":179.11,"v":11723200},{"t":"2026-05-13","o":203.84,"h":217.34,"l":195.0,"c":207.27,"v":38770000},{"t":"2026-05-14","o":213.38,"h":233.73,"l":207.75,"c":221.15,"v":29737800},{"t":"2026-05-15","o":217.61,"h":228.79,"l":211.8,"c":219.94,"v":22919800},{"t":"2026-05-18","o":217.47,"h":218.07,"l":190.08,"c":199.86,"v":21056500},{"t":"2026-05-19","o":191.0,"h":202.81,"l":183.0,"c":197.73,"v":16832900},{"t":"2026-05-20","o":203.97,"h":204.25,"l":190.64,"c":191.82,"v":13064000},{"t":"2026-05-21","o":211.74,"h":226.81,"l":208.8,"c":219.93,"v":23027700},{"t":"2026-05-22","o":219.26,"h":221.92,"l":210.73,"c":214.77,"v":10606700},{"t":"2026-05-26","o":220.68,"h":221.01,"l":205.66,"c":208.06,"v":11287000},{"t":"2026-05-27","o":207.78,"h":209.64,"l":198.31,"c":208.37,"v":13981100},{"t":"2026-05-28","o":230.38,"h":232.89,"l":219.01,"c":226.34,"v":26016700},{"t":"2026-05-29","o":227.86,"h":233.6,"l":210.4,"c":231.09,"v":23748700},{"t":"2026-06-01","o":244.09,"h":274.8,"l":238.0,"c":264.51,"v":24248900},{"t":"2026-06-02","o":272.1,"h":278.84,"l":259.75,"c":260.58,"v":14040400},{"t":"2026-06-03","o":260.21,"h":267.46,"l":247.51,"c":251.68,"v":11532600},{"t":"2026-06-04","o":239.74,"h":264.47,"l":234.69,"c":259.67,"v":12304800},{"t":"2026-06-05","o":246.86,"h":250.75,"l":216.69,"c":227.81,"v":20874000},{"t":"2026-06-08","o":240.4,"h":240.4,"l":217.7,"c":218.0,"v":14008400},{"t":"2026-06-09","o":230.0,"h":237.66,"l":200.3,"c":220.12,"v":22699200},{"t":"2026-06-10","o":215.49,"h":230.99,"l":211.37,"c":211.69,"v":15356600},{"t":"2026-06-11","o":205.39,"h":228.49,"l":205.0,"c":222.24,"v":14297100},{"t":"2026-06-12","o":234.65,"h":243.59,"l":223.5,"c":232.36,"v":17131300},{"t":"2026-06-15","o":251.96,"h":262.89,"l":245.24,"c":260.07,"v":16699200},{"t":"2026-06-16","o":255.47,"h":277.35,"l":253.4,"c":265.1,"v":14643700},{"t":"2026-06-17","o":265.65,"h":297.93,"l":264.29,"c":280.91,"v":24392300},{"t":"2026-06-18","o":298.2,"h":298.8,"l":275.57,"c":286.69,"v":36625500},{"t":"2026-06-22","o":289.96,"h":299.86,"l":278.0,"c":283.61,"v":14697600},{"t":"2026-06-23","o":257.75,"h":295.23,"l":251.0,"c":275.25,"v":18767700},{"t":"2026-06-24","o":275.1,"h":276.15,"l":249.21,"c":259.66,"v":15286300},{"t":"2026-06-25","o":272.57,"h":275.52,"l":252.56,"c":256.63,"v":14495500},{"t":"2026-06-26","o":244.85,"h":248.8,"l":234.4,"c":240.3,"v":13155000},{"t":"2026-06-29","o":249.38,"h":263.8,"l":234.5,"c":261.15,"v":14299200},{"t":"2026-06-30","o":258.26,"h":290.6,"l":255.8,"c":276.17,"v":12870300},{"t":"2026-07-01","o":240.27,"h":246.49,"l":228.17,"c":229.18,"v":30684800},{"t":"2026-07-02","o":233.0,"h":237.26,"l":207.3,"c":215.62,"v":24804700},{"t":"2026-07-06","o":216.25,"h":224.97,"l":206.21,"c":213.02,"v":14918900},{"t":"2026-07-07","o":202.32,"h":207.52,"l":193.68,"c":195.19,"v":17160800},{"t":"2026-07-08","o":192.67,"h":218.49,"l":192.67,"c":216.48,"v":17925700},{"t":"2026-07-09","o":229.18,"h":229.5,"l":211.51,"c":216.2,"v":13994700},{"t":"2026-07-10","o":213.03,"h":224.48,"l":207.44,"c":219.65,"v":11490500},{"t":"2026-07-13","o":212.69,"h":219.0,"l":204.7,"c":210.51,"v":10842300},{"t":"2026-07-14","o":217.04,"h":222.75,"l":193.0,"c":194.09,"v":17928500},{"t":"2026-07-15","o":197.42,"h":203.25,"l":187.24,"c":199.51,"v":18844400},{"t":"2026-07-16","o":190.41,"h":193.1,"l":169.23,"c":171.77,"v":28410900},{"t":"2026-07-17","o":165.07,"h":186.77,"l":164.31,"c":177.71,"v":24912200},{"t":"2026-07-20","o":186.97,"h":194.34,"l":179.08,"c":182.62,"v":16901600},{"t":"2026-07-21","o":193.05,"h":217.62,"l":192.12,"c":216.92,"v":25632600},{"t":"2026-07-22","o":211.0,"h":228.66,"l":209.52,"c":218.16,"v":16921100},{"t":"2026-07-23","o":214.28,"h":230.3,"l":214.22,"c":220.97,"v":15309800},{"t":"2026-07-24","o":218.0,"h":218.54,"l":186.41,"c":187.77,"v":24095300},{"t":"2026-07-27","o":196.72,"h":199.89,"l":180.83,"c":187.88,"v":18169100},{"t":"2026-07-28","o":178.87,"h":180.07,"l":161.44,"c":169.69,"v":28902400},{"t":"2026-07-29","o":170.45,"h":172.0,"l":145.8,"c":148.22,"v":39775900},{"t":"2026-07-30","o":172.18,"h":195.89,"l":169.08,"c":188.43,"v":42302400},{"t":"2026-07-31","o":200.94,"h":204.57,"l":182.5,"c":190.41,"v":25703400},{"t":"2026-08-03","o":184.09,"h":221.67,"l":176.25,"c":212.58,"v":28630300},{"t":"2026-08-04","o":216.41,"h":229.47,"l":215.5,"c":225.74,"v":21356700},{"t":"2026-08-05","o":219.95,"h":228.02,"l":214.74,"c":218.99,"v":15769000},{"t":"2026-08-06","o":205.42,"h":215.51,"l":189.17,"c":189.88,"v":26723800},{"t":"2026-08-07","o":197.37,"h":197.42,"l":180.63,"c":187.97,"v":22822900},{"t":"2026-08-10","o":186.08,"h":196.13,"l":183.11,"c":184.11,"v":16165200},{"t":"2026-08-11","o":187.5,"h":195.6,"l":187.31,"c":193.23,"v":22528700},{"t":"2026-08-12","o":226.0,"h":259.44,"l":216.11,"c":259.2,"v":63538200},{"t":"2026-08-13","o":255.47,"h":275.96,"l":247.38,"c":255.04,"v":36239100},{"t":"2026-08-14","o":258.09,"h":278.66,"l":256.9,"c":277.68,"v":29024700},{"t":"2026-08-17","o":276.78,"h":280.83,"l":263.82,"c":268.85,"v":19722300},{"t":"2026-08-18","o":268.7,"h":274.8,"l":244.78,"c":248.43,"v":22824200},{"t":"2026-08-19","o":232.32,"h":236.2,"l":213.75,"c":223.9,"v":50438600},{"t":"2026-08-20","o":223.0,"h":223.0,"l":212.04,"c":220.11,"v":28477900},{"t":"2026-08-21","o":226.36,"h":230.81,"l":217.85,"c":219.13,"v":20187100}]}