{"ticker":"NU","symbol":"NU","currency":"USD","updated":"2026-08-21","bars":[{"t":"2021-12-09","o":11.25,"h":12.24,"l":10.01,"c":10.33,"v":90160800},{"t":"2021-12-10","o":11.45,"h":11.85,"l":9.8,"c":11.85,"v":50077300},{"t":"2021-12-13","o":11.1,"h":11.29,"l":10.31,"c":10.81,"v":19658400},{"t":"2021-12-14","o":10.55,"h":10.58,"l":9.27,"c":9.92,"v":22728100},{"t":"2021-12-15","o":9.63,"h":10.29,"l":9.42,"c":10.01,"v":12663900},{"t":"2021-12-16","o":10.45,"h":10.49,"l":9.56,"c":10.0,"v":13981300},{"t":"2021-12-17","o":9.93,"h":10.17,"l":9.14,"c":9.8,"v":21560800},{"t":"2021-12-20","o":9.2,"h":9.35,"l":8.75,"c":8.94,"v":15772500},{"t":"2021-12-21","o":9.02,"h":9.24,"l":8.84,"c":9.23,"v":8402600},{"t":"2021-12-22","o":9.12,"h":9.18,"l":8.99,"c":9.12,"v":7095000},{"t":"2021-12-23","o":9.13,"h":10.0,"l":9.11,"c":9.83,"v":5794500},{"t":"2021-12-27","o":9.79,"h":9.89,"l":9.46,"c":9.74,"v":2500700},{"t":"2021-12-28","o":9.68,"h":9.7,"l":9.36,"c":9.4,"v":2217200},{"t":"2021-12-29","o":9.37,"h":9.46,"l":9.25,"c":9.32,"v":2965800},{"t":"2021-12-30","o":9.37,"h":9.63,"l":9.37,"c":9.4,"v":2375200},{"t":"2021-12-31","o":9.37,"h":9.47,"l":9.28,"c":9.38,"v":1619800},{"t":"2022-01-03","o":9.6,"h":10.0,"l":9.55,"c":9.98,"v":6896100},{"t":"2022-01-04","o":10.15,"h":10.22,"l":9.48,"c":9.74,"v":8551800},{"t":"2022-01-05","o":9.68,"h":9.71,"l":8.92,"c":9.04,"v":13773400},{"t":"2022-01-06","o":9.01,"h":9.53,"l":8.46,"c":9.52,"v":11014200},{"t":"2022-01-07","o":9.5,"h":9.68,"l":9.14,"c":9.36,"v":4784700},{"t":"2022-01-10","o":9.02,"h":9.1,"l":8.67,"c":9.0,"v":7856900},{"t":"2022-01-11","o":8.97,"h":9.45,"l":8.8,"c":9.34,"v":7733400},{"t":"2022-01-12","o":9.33,"h":9.38,"l":8.73,"c":9.0,"v":13579900},{"t":"2022-01-13","o":9.0,"h":9.04,"l":8.67,"c":8.67,"v":7173700},{"t":"2022-01-14","o":8.66,"h":8.7,"l":8.11,"c":8.12,"v":7739400},{"t":"2022-01-18","o":8.0,"h":8.0,"l":7.42,"c":7.69,"v":9854400},{"t":"2022-01-19","o":7.69,"h":7.92,"l":7.54,"c":7.83,"v":10589400},{"t":"2022-01-20","o":7.81,"h":8.55,"l":7.81,"c":7.95,"v":12447600},{"t":"2022-01-21","o":7.83,"h":7.92,"l":7.32,"c":7.54,"v":7828900},{"t":"2022-01-24","o":7.14,"h":7.37,"l":6.75,"c":7.26,"v":11496600},{"t":"2022-01-25","o":7.12,"h":7.42,"l":6.96,"c":7.42,"v":8139500},{"t":"2022-01-26","o":7.52,"h":7.96,"l":6.95,"c":7.07,"v":9131900},{"t":"2022-01-27","o":7.19,"h":7.29,"l":6.89,"c":6.89,"v":10494900},{"t":"2022-01-28","o":6.78,"h":6.88,"l":6.4,"c":6.75,"v":5673600},{"t":"2022-01-31","o":6.75,"h":7.43,"l":6.7,"c":7.42,"v":7854000},{"t":"2022-02-01","o":7.49,"h":7.63,"l":7.29,"c":7.56,"v":4995600},{"t":"2022-02-02","o":7.55,"h":7.6,"l":6.96,"c":6.99,"v":6674300},{"t":"2022-02-03","o":6.84,"h":6.94,"l":6.68,"c":6.79,"v":4783000},{"t":"2022-02-04","o":6.67,"h":7.42,"l":6.65,"c":7.36,"v":6177900},{"t":"2022-02-07","o":7.22,"h":7.9,"l":7.16,"c":7.77,"v":9050100},{"t":"2022-02-08","o":7.56,"h":8.92,"l":7.55,"c":8.9,"v":17254300},{"t":"2022-02-09","o":9.07,"h":10.28,"l":8.84,"c":10.2,"v":34903500},{"t":"2022-02-10","o":9.33,"h":9.94,"l":9.26,"c":9.28,"v":19203900},{"t":"2022-02-11","o":9.43,"h":9.49,"l":8.46,"c":8.54,"v":13350000},{"t":"2022-02-14","o":8.57,"h":9.07,"l":8.45,"c":8.68,"v":6393400},{"t":"2022-02-15","o":9.26,"h":9.29,"l":8.86,"c":9.15,"v":7194500},{"t":"2022-02-16","o":9.27,"h":9.31,"l":8.72,"c":9.05,"v":9465800},{"t":"2022-02-17","o":9.31,"h":10.27,"l":9.16,"c":10.09,"v":23494500},{"t":"2022-02-18","o":10.28,"h":11.83,"l":9.74,"c":9.85,"v":39674900},{"t":"2022-02-22","o":10.0,"h":10.02,"l":8.68,"c":8.8,"v":26025000},{"t":"2022-02-23","o":9.65,"h":9.67,"l":7.5,"c":7.52,"v":38506900},{"t":"2022-02-24","o":7.2,"h":8.22,"l":7.16,"c":7.94,"v":24248700},{"t":"2022-02-25","o":8.17,"h":8.17,"l":7.5,"c":7.78,"v":15139200},{"t":"2022-02-28","o":7.64,"h":7.86,"l":7.29,"c":7.65,"v":8593200},{"t":"2022-03-01","o":7.69,"h":8.18,"l":7.58,"c":7.92,"v":9969600},{"t":"2022-03-02","o":7.93,"h":8.0,"l":7.49,"c":7.77,"v":7628300},{"t":"2022-03-03","o":7.9,"h":7.9,"l":7.28,"c":7.37,"v":7701300},{"t":"2022-03-04","o":7.3,"h":7.55,"l":7.05,"c":7.16,"v":7424000},{"t":"2022-03-07","o":7.1,"h":7.26,"l":6.8,"c":6.83,"v":11360800},{"t":"2022-03-08","o":6.87,"h":8.33,"l":6.74,"c":7.58,"v":16964700},{"t":"2022-03-09","o":7.83,"h":8.23,"l":7.71,"c":7.96,"v":8604000},{"t":"2022-03-10","o":7.66,"h":7.7,"l":6.97,"c":7.05,"v":17134700},{"t":"2022-03-11","o":7.2,"h":7.21,"l":6.51,"c":6.54,"v":14452500},{"t":"2022-03-14","o":6.5,"h":6.56,"l":5.82,"c":5.93,"v":20763300},{"t":"2022-03-15","o":6.02,"h":6.07,"l":5.55,"c":5.98,"v":17674500},{"t":"2022-03-16","o":6.38,"h":6.93,"l":6.2,"c":6.88,"v":26501800},{"t":"2022-03-17","o":6.87,"h":7.47,"l":6.62,"c":7.44,"v":18330500},{"t":"2022-03-18","o":7.27,"h":8.13,"l":7.23,"c":7.86,"v":15668600},{"t":"2022-03-21","o":7.96,"h":8.08,"l":7.31,"c":7.56,"v":11214400},{"t":"2022-03-22","o":7.64,"h":8.25,"l":7.64,"c":8.02,"v":13245500},{"t":"2022-03-23","o":7.97,"h":8.19,"l":7.69,"c":7.91,"v":8046400},{"t":"2022-03-24","o":7.94,"h":8.19,"l":7.66,"c":8.15,"v":7835700},{"t":"2022-03-25","o":8.16,"h":8.47,"l":7.83,"c":7.95,"v":7345300},{"t":"2022-03-28","o":7.92,"h":8.21,"l":7.82,"c":8.06,"v":5816300},{"t":"2022-03-29","o":8.17,"h":8.46,"l":8.04,"c":8.36,"v":7155000},{"t":"2022-03-30","o":8.22,"h":8.41,"l":8.0,"c":8.06,"v":4861100},{"t":"2022-03-31","o":8.17,"h":8.17,"l":7.72,"c":7.72,"v":4983200},{"t":"2022-04-01","o":7.84,"h":8.18,"l":7.82,"c":8.06,"v":6677000},{"t":"2022-04-04","o":8.12,"h":8.34,"l":7.95,"c":8.07,"v":5140600},{"t":"2022-04-05","o":8.11,"h":8.11,"l":7.67,"c":7.85,"v":5082000},{"t":"2022-04-06","o":7.59,"h":7.63,"l":7.25,"c":7.51,"v":5875000},{"t":"2022-04-07","o":7.49,"h":7.69,"l":7.28,"c":7.31,"v":6153100},{"t":"2022-04-08","o":7.27,"h":7.47,"l":6.98,"c":7.28,"v":7766700},{"t":"2022-04-11","o":7.2,"h":7.55,"l":7.14,"c":7.4,"v":7476200},{"t":"2022-04-12","o":7.53,"h":7.69,"l":6.94,"c":7.05,"v":6764400},{"t":"2022-04-13","o":7.09,"h":7.23,"l":6.96,"c":7.16,"v":4700900},{"t":"2022-04-14","o":7.19,"h":7.22,"l":6.87,"c":7.03,"v":5704600},{"t":"2022-04-18","o":6.99,"h":7.05,"l":6.77,"c":6.89,"v":6867200},{"t":"2022-04-19","o":6.9,"h":7.25,"l":6.79,"c":7.19,"v":6622100},{"t":"2022-04-20","o":7.15,"h":7.48,"l":7.13,"c":7.16,"v":8933900},{"t":"2022-04-21","o":7.2,"h":7.38,"l":6.63,"c":6.89,"v":10553700},{"t":"2022-04-22","o":6.85,"h":7.04,"l":6.68,"c":6.68,"v":12123100},{"t":"2022-04-25","o":6.65,"h":6.95,"l":6.46,"c":6.92,"v":6812300},{"t":"2022-04-26","o":6.81,"h":6.81,"l":6.22,"c":6.31,"v":8152300},{"t":"2022-04-27","o":6.36,"h":6.53,"l":6.28,"c":6.33,"v":6803200},{"t":"2022-04-28","o":6.33,"h":6.4,"l":5.9,"c":6.16,"v":14417100},{"t":"2022-04-29","o":6.19,"h":6.34,"l":5.91,"c":6.01,"v":7716600},{"t":"2022-05-02","o":6.02,"h":6.28,"l":5.9,"c":5.96,"v":15326100},{"t":"2022-05-03","o":5.96,"h":5.97,"l":5.32,"c":5.47,"v":23116900},{"t":"2022-05-04","o":5.42,"h":5.78,"l":5.25,"c":5.77,"v":16402700},{"t":"2022-05-05","o":5.58,"h":5.6,"l":5.25,"c":5.42,"v":15033300},{"t":"2022-05-06","o":5.37,"h":5.39,"l":5.02,"c":5.23,"v":17488200},{"t":"2022-05-09","o":5.0,"h":5.05,"l":4.35,"c":4.38,"v":20429600},{"t":"2022-05-10","o":4.62,"h":4.63,"l":4.26,"c":4.37,"v":14222000},{"t":"2022-05-11","o":4.25,"h":4.28,"l":3.69,"c":3.69,"v":27928600},{"t":"2022-05-12","o":3.64,"h":4.29,"l":3.32,"c":4.0,"v":47518500},{"t":"2022-05-13","o":4.11,"h":4.98,"l":4.1,"c":4.82,"v":25636400},{"t":"2022-05-16","o":4.8,"h":4.83,"l":4.04,"c":4.35,"v":29930500},{"t":"2022-05-17","o":4.81,"h":5.01,"l":3.96,"c":4.08,"v":100275200},{"t":"2022-05-18","o":3.85,"h":4.01,"l":3.67,"c":3.82,"v":120935300},{"t":"2022-05-19","o":3.64,"h":4.34,"l":3.64,"c":4.33,"v":106065300},{"t":"2022-05-20","o":4.44,"h":4.47,"l":3.54,"c":3.81,"v":73251600},{"t":"2022-05-23","o":3.83,"h":3.84,"l":3.44,"c":3.74,"v":44915300},{"t":"2022-05-24","o":3.58,"h":3.62,"l":3.31,"c":3.33,"v":52033900},{"t":"2022-05-25","o":3.4,"h":3.59,"l":3.26,"c":3.59,"v":51611400},{"t":"2022-05-26","o":3.5,"h":3.8,"l":3.36,"c":3.53,"v":61052100},{"t":"2022-05-27","o":3.61,"h":4.05,"l":3.59,"c":4.03,"v":63291200},{"t":"2022-05-31","o":4.07,"h":4.17,"l":3.78,"c":3.81,"v":28849400},{"t":"2022-06-01","o":3.84,"h":3.95,"l":3.66,"c":3.82,"v":31535600},{"t":"2022-06-02","o":3.82,"h":4.5,"l":3.8,"c":4.44,"v":79498000},{"t":"2022-06-03","o":4.31,"h":4.54,"l":4.22,"c":4.5,"v":54708600},{"t":"2022-06-06","o":4.6,"h":4.75,"l":4.26,"c":4.29,"v":24604400},{"t":"2022-06-07","o":4.07,"h":4.32,"l":4.0,"c":4.32,"v":31965900},{"t":"2022-06-08","o":4.23,"h":4.52,"l":4.23,"c":4.33,"v":17304400},{"t":"2022-06-09","o":4.33,"h":4.33,"l":3.85,"c":3.86,"v":24047900},{"t":"2022-06-10","o":3.67,"h":3.85,"l":3.62,"c":3.64,"v":31404000},{"t":"2022-06-13","o":3.48,"h":3.59,"l":3.4,"c":3.51,"v":28706000},{"t":"2022-06-14","o":3.56,"h":3.61,"l":3.36,"c":3.43,"v":19273600},{"t":"2022-06-15","o":3.44,"h":3.65,"l":3.37,"c":3.52,"v":25904400},{"t":"2022-06-16","o":3.37,"h":3.48,"l":3.26,"c":3.31,"v":15488200},{"t":"2022-06-17","o":3.37,"h":3.5,"l":3.29,"c":3.47,"v":19219100},{"t":"2022-06-21","o":3.59,"h":3.99,"l":3.58,"c":3.86,"v":34715200},{"t":"2022-06-22","o":3.77,"h":3.98,"l":3.71,"c":3.94,"v":30668800},{"t":"2022-06-23","o":4.0,"h":4.21,"l":3.92,"c":4.0,"v":36842200},{"t":"2022-06-24","o":4.05,"h":4.24,"l":4.01,"c":4.06,"v":19813200},{"t":"2022-06-27","o":4.09,"h":4.15,"l":3.89,"c":3.98,"v":10757100},{"t":"2022-06-28","o":3.99,"h":4.1,"l":3.77,"c":3.84,"v":12993700},{"t":"2022-06-29","o":3.87,"h":3.98,"l":3.8,"c":3.87,"v":17786300},{"t":"2022-06-30","o":3.83,"h":3.9,"l":3.6,"c":3.74,"v":19317200},{"t":"2022-07-01","o":3.71,"h":3.98,"l":3.7,"c":3.91,"v":14709000},{"t":"2022-07-05","o":3.84,"h":4.16,"l":3.71,"c":4.16,"v":24780300},{"t":"2022-07-06","o":4.17,"h":4.26,"l":3.94,"c":4.06,"v":18629800},{"t":"2022-07-07","o":4.06,"h":4.22,"l":4.06,"c":4.17,"v":11482800},{"t":"2022-07-08","o":4.13,"h":4.13,"l":3.96,"c":3.98,"v":16027300},{"t":"2022-07-11","o":3.9,"h":3.9,"l":3.61,"c":3.77,"v":31726300},{"t":"2022-07-12","o":3.77,"h":4.08,"l":3.72,"c":3.95,"v":20355800},{"t":"2022-07-13","o":3.83,"h":4.1,"l":3.79,"c":3.98,"v":11399700},{"t":"2022-07-14","o":3.93,"h":3.96,"l":3.8,"c":3.82,"v":11684300},{"t":"2022-07-15","o":3.89,"h":3.98,"l":3.77,"c":3.85,"v":16354600},{"t":"2022-07-18","o":3.96,"h":4.09,"l":3.87,"c":3.89,"v":18022600},{"t":"2022-07-19","o":3.97,"h":4.11,"l":3.93,"c":4.07,"v":15320200},{"t":"2022-07-20","o":4.09,"h":4.65,"l":4.07,"c":4.62,"v":35949700},{"t":"2022-07-21","o":4.58,"h":4.69,"l":4.34,"c":4.53,"v":16147800},{"t":"2022-07-22","o":4.54,"h":4.57,"l":4.19,"c":4.22,"v":15308000},{"t":"2022-07-25","o":4.23,"h":4.25,"l":4.07,"c":4.16,"v":7354400},{"t":"2022-07-26","o":3.98,"h":4.01,"l":3.79,"c":3.79,"v":22128100},{"t":"2022-07-27","o":3.91,"h":4.05,"l":3.77,"c":4.04,"v":19602400},{"t":"2022-07-28","o":4.07,"h":4.29,"l":3.99,"c":4.21,"v":26905100},{"t":"2022-07-29","o":4.21,"h":4.25,"l":4.07,"c":4.21,"v":19768600},{"t":"2022-08-01","o":4.13,"h":4.33,"l":4.01,"c":4.05,"v":15570000},{"t":"2022-08-02","o":4.01,"h":4.25,"l":3.93,"c":4.09,"v":18598800},{"t":"2022-08-03","o":4.14,"h":4.46,"l":4.07,"c":4.45,"v":19715900},{"t":"2022-08-04","o":4.42,"h":4.71,"l":4.33,"c":4.67,"v":20781100},{"t":"2022-08-05","o":4.49,"h":4.65,"l":4.32,"c":4.49,"v":16554500},{"t":"2022-08-08","o":4.62,"h":4.96,"l":4.53,"c":4.75,"v":21243400},{"t":"2022-08-09","o":4.55,"h":4.55,"l":4.15,"c":4.25,"v":35438300},{"t":"2022-08-10","o":4.51,"h":4.54,"l":4.36,"c":4.42,"v":23649200},{"t":"2022-08-11","o":4.5,"h":4.58,"l":4.08,"c":4.08,"v":28825900},{"t":"2022-08-12","o":4.15,"h":4.27,"l":4.03,"c":4.25,"v":28783000},{"t":"2022-08-15","o":4.24,"h":4.82,"l":4.14,"c":4.68,"v":60698200},{"t":"2022-08-16","o":5.18,"h":5.88,"l":5.01,"c":5.52,"v":113746800},{"t":"2022-08-17","o":5.35,"h":5.44,"l":5.0,"c":5.08,"v":60247100},{"t":"2022-08-18","o":4.88,"h":5.09,"l":4.67,"c":5.04,"v":61682600},{"t":"2022-08-19","o":4.9,"h":5.04,"l":4.59,"c":4.65,"v":29308300},{"t":"2022-08-22","o":4.54,"h":4.62,"l":4.43,"c":4.53,"v":21745200},{"t":"2022-08-23","o":4.5,"h":4.75,"l":4.4,"c":4.56,"v":35232400},{"t":"2022-08-24","o":4.54,"h":5.18,"l":4.5,"c":4.95,"v":52965200},{"t":"2022-08-25","o":4.9,"h":5.06,"l":4.84,"c":4.99,"v":39194100},{"t":"2022-08-26","o":5.04,"h":5.08,"l":4.84,"c":4.94,"v":29103500},{"t":"2022-08-29","o":4.84,"h":5.09,"l":4.81,"c":4.92,"v":24504300},{"t":"2022-08-30","o":4.97,"h":5.04,"l":4.81,"c":4.89,"v":23266300},{"t":"2022-08-31","o":4.86,"h":4.97,"l":4.81,"c":4.9,"v":16511700},{"t":"2022-09-01","o":4.88,"h":4.96,"l":4.62,"c":4.9,"v":22356700},{"t":"2022-09-02","o":4.84,"h":5.08,"l":4.83,"c":4.94,"v":27505600},{"t":"2022-09-06","o":5.0,"h":5.01,"l":4.71,"c":4.72,"v":21858100},{"t":"2022-09-07","o":4.73,"h":5.01,"l":4.68,"c":4.98,"v":14102200},{"t":"2022-09-08","o":4.94,"h":5.12,"l":4.86,"c":5.06,"v":18881800},{"t":"2022-09-09","o":5.15,"h":5.4,"l":5.08,"c":5.39,"v":27936900},{"t":"2022-09-12","o":5.49,"h":5.59,"l":5.32,"c":5.51,"v":24600200},{"t":"2022-09-13","o":5.16,"h":5.45,"l":5.06,"c":5.31,"v":22059000},{"t":"2022-09-14","o":5.25,"h":5.44,"l":5.19,"c":5.42,"v":18597900},{"t":"2022-09-15","o":5.38,"h":5.81,"l":5.34,"c":5.51,"v":31673800},{"t":"2022-09-16","o":5.31,"h":5.33,"l":5.0,"c":5.28,"v":41237400},{"t":"2022-09-19","o":5.1,"h":5.38,"l":4.97,"c":5.33,"v":26914400},{"t":"2022-09-20","o":5.24,"h":5.32,"l":5.14,"c":5.22,"v":17222700},{"t":"2022-09-21","o":5.24,"h":5.42,"l":5.08,"c":5.24,"v":18935800},{"t":"2022-09-22","o":5.22,"h":5.33,"l":4.86,"c":4.98,"v":27060600},{"t":"2022-09-23","o":4.84,"h":4.89,"l":4.6,"c":4.72,"v":31548600},{"t":"2022-09-26","o":4.57,"h":4.82,"l":4.5,"c":4.51,"v":26628400},{"t":"2022-09-27","o":4.62,"h":4.87,"l":4.44,"c":4.56,"v":25833300},{"t":"2022-09-28","o":4.5,"h":4.86,"l":4.49,"c":4.81,"v":28529000},{"t":"2022-09-29","o":4.68,"h":4.68,"l":4.39,"c":4.44,"v":24178100},{"t":"2022-09-30","o":4.42,"h":4.63,"l":4.32,"c":4.4,"v":29916500},{"t":"2022-10-03","o":4.58,"h":4.81,"l":4.51,"c":4.73,"v":25010600},{"t":"2022-10-04","o":4.88,"h":4.97,"l":4.61,"c":4.92,"v":60999200},{"t":"2022-10-05","o":4.8,"h":5.11,"l":4.79,"c":5.01,"v":30924700},{"t":"2022-10-06","o":4.99,"h":5.1,"l":4.69,"c":4.69,"v":24763600},{"t":"2022-10-07","o":4.67,"h":4.68,"l":4.34,"c":4.39,"v":31445100},{"t":"2022-10-10","o":4.39,"h":4.39,"l":4.16,"c":4.29,"v":20906600},{"t":"2022-10-11","o":4.21,"h":4.22,"l":4.03,"c":4.1,"v":37428600},{"t":"2022-10-12","o":4.09,"h":4.22,"l":3.95,"c":4.11,"v":21452400},{"t":"2022-10-13","o":3.89,"h":4.24,"l":3.79,"c":4.17,"v":44842800},{"t":"2022-10-14","o":4.2,"h":4.38,"l":4.03,"c":4.12,"v":33544700},{"t":"2022-10-17","o":4.24,"h":4.45,"l":4.15,"c":4.39,"v":16911800},{"t":"2022-10-18","o":4.55,"h":4.59,"l":4.3,"c":4.4,"v":27803300},{"t":"2022-10-19","o":4.23,"h":4.45,"l":4.19,"c":4.36,"v":28161600},{"t":"2022-10-20","o":4.33,"h":4.49,"l":4.29,"c":4.38,"v":19256800},{"t":"2022-10-21","o":4.34,"h":4.54,"l":4.15,"c":4.53,"v":25031200},{"t":"2022-10-24","o":4.46,"h":4.47,"l":4.15,"c":4.3,"v":24895900},{"t":"2022-10-25","o":4.3,"h":4.68,"l":4.3,"c":4.59,"v":27128000},{"t":"2022-10-26","o":4.43,"h":4.7,"l":4.34,"c":4.39,"v":27325500},{"t":"2022-10-27","o":4.45,"h":4.5,"l":4.33,"c":4.44,"v":20389000},{"t":"2022-10-28","o":4.42,"h":4.62,"l":4.41,"c":4.59,"v":23049400},{"t":"2022-10-31","o":4.53,"h":5.1,"l":4.51,"c":5.0,"v":62442000},{"t":"2022-11-01","o":5.09,"h":5.24,"l":4.99,"c":5.09,"v":35945300},{"t":"2022-11-02","o":5.08,"h":5.13,"l":4.76,"c":4.79,"v":22456600},{"t":"2022-11-03","o":4.78,"h":5.08,"l":4.71,"c":4.93,"v":30913500},{"t":"2022-11-04","o":5.09,"h":5.1,"l":4.78,"c":4.87,"v":25595300},{"t":"2022-11-07","o":4.9,"h":4.94,"l":4.75,"c":4.81,"v":25132600},{"t":"2022-11-08","o":4.83,"h":5.28,"l":4.83,"c":5.11,"v":31589100},{"t":"2022-11-09","o":5.01,"h":5.03,"l":4.66,"c":4.69,"v":44424000},{"t":"2022-11-10","o":4.91,"h":4.97,"l":4.51,"c":4.55,"v":59396600},{"t":"2022-11-11","o":4.56,"h":4.72,"l":4.31,"c":4.44,"v":41331000},{"t":"2022-11-14","o":4.55,"h":4.57,"l":4.28,"c":4.35,"v":53556800},{"t":"2022-11-15","o":4.88,"h":5.25,"l":4.84,"c":4.91,"v":70236600},{"t":"2022-11-16","o":4.86,"h":4.95,"l":4.67,"c":4.78,"v":32060500},{"t":"2022-11-17","o":4.56,"h":4.57,"l":4.3,"c":4.38,"v":54379800},{"t":"2022-11-18","o":4.49,"h":4.5,"l":4.25,"c":4.32,"v":29307700},{"t":"2022-11-21","o":4.35,"h":4.37,"l":4.21,"c":4.31,"v":31508000},{"t":"2022-11-22","o":4.29,"h":4.3,"l":4.16,"c":4.2,"v":22074100},{"t":"2022-11-23","o":4.19,"h":4.46,"l":4.13,"c":4.44,"v":24136100},{"t":"2022-11-25","o":4.49,"h":4.51,"l":4.38,"c":4.45,"v":13350300},{"t":"2022-11-28","o":4.4,"h":4.5,"l":4.2,"c":4.22,"v":21542100},{"t":"2022-11-29","o":4.26,"h":4.3,"l":4.21,"c":4.26,"v":16112200},{"t":"2022-11-30","o":4.18,"h":4.49,"l":4.08,"c":4.45,"v":39136800},{"t":"2022-12-01","o":4.42,"h":4.44,"l":4.22,"c":4.36,"v":23172700},{"t":"2022-12-02","o":4.28,"h":4.49,"l":4.19,"c":4.46,"v":35512200},{"t":"2022-12-05","o":4.24,"h":4.31,"l":4.06,"c":4.06,"v":48867500},{"t":"2022-12-06","o":4.13,"h":4.14,"l":4.0,"c":4.06,"v":18694400},{"t":"2022-12-07","o":4.05,"h":4.07,"l":3.9,"c":3.97,"v":14257100},{"t":"2022-12-08","o":4.05,"h":4.18,"l":4.04,"c":4.07,"v":23856200},{"t":"2022-12-09","o":4.03,"h":4.05,"l":3.91,"c":3.93,"v":18387600},{"t":"2022-12-12","o":3.91,"h":4.05,"l":3.83,"c":4.02,"v":25345800},{"t":"2022-12-13","o":4.2,"h":4.21,"l":3.87,"c":3.88,"v":22265800},{"t":"2022-12-14","o":3.9,"h":3.91,"l":3.76,"c":3.82,"v":21050600},{"t":"2022-12-15","o":3.8,"h":3.88,"l":3.72,"c":3.74,"v":20598200},{"t":"2022-12-16","o":3.76,"h":3.92,"l":3.76,"c":3.9,"v":25477100},{"t":"2022-12-19","o":3.88,"h":3.94,"l":3.81,"c":3.91,"v":20723100},{"t":"2022-12-20","o":3.88,"h":3.95,"l":3.83,"c":3.83,"v":17903000},{"t":"2022-12-21","o":3.88,"h":3.92,"l":3.76,"c":3.91,"v":16211800},{"t":"2022-12-22","o":3.87,"h":3.9,"l":3.73,"c":3.86,"v":16324900},{"t":"2022-12-23","o":3.86,"h":3.91,"l":3.78,"c":3.89,"v":10567700},{"t":"2022-12-27","o":3.84,"h":3.86,"l":3.76,"c":3.82,"v":13584400},{"t":"2022-12-28","o":3.84,"h":3.93,"l":3.81,"c":3.91,"v":14837700},{"t":"2022-12-29","o":3.95,"h":4.06,"l":3.87,"c":4.06,"v":11114900},{"t":"2022-12-30","o":4.0,"h":4.17,"l":4.0,"c":4.07,"v":12286600},{"t":"2023-01-03","o":3.92,"h":4.03,"l":3.55,"c":3.56,"v":40845700},{"t":"2023-01-04","o":3.61,"h":3.66,"l":3.5,"c":3.52,"v":20048100},{"t":"2023-01-05","o":3.52,"h":3.53,"l":3.43,"c":3.48,"v":22673900},{"t":"2023-01-06","o":3.54,"h":3.61,"l":3.39,"c":3.56,"v":19557500},{"t":"2023-01-09","o":3.57,"h":3.81,"l":3.54,"c":3.66,"v":20586900},{"t":"2023-01-10","o":3.68,"h":3.73,"l":3.54,"c":3.66,"v":34832200},{"t":"2023-01-11","o":3.67,"h":3.75,"l":3.56,"c":3.72,"v":28448800},{"t":"2023-01-12","o":3.73,"h":3.73,"l":3.58,"c":3.66,"v":26422800},{"t":"2023-01-13","o":3.65,"h":3.71,"l":3.56,"c":3.68,"v":15069800},{"t":"2023-01-17","o":3.65,"h":3.75,"l":3.62,"c":3.67,"v":29421400},{"t":"2023-01-18","o":3.71,"h":3.77,"l":3.56,"c":3.64,"v":44084400},{"t":"2023-01-19","o":3.61,"h":3.67,"l":3.57,"c":3.62,"v":21297200},{"t":"2023-01-20","o":3.67,"h":3.86,"l":3.62,"c":3.81,"v":48985500},{"t":"2023-01-23","o":3.81,"h":3.99,"l":3.79,"c":3.92,"v":26886800},{"t":"2023-01-24","o":3.92,"h":4.04,"l":3.87,"c":4.03,"v":21593900},{"t":"2023-01-25","o":3.99,"h":4.15,"l":3.89,"c":4.12,"v":20224200},{"t":"2023-01-26","o":4.26,"h":4.37,"l":4.2,"c":4.23,"v":22825300},{"t":"2023-01-27","o":4.2,"h":4.42,"l":4.18,"c":4.37,"v":26086800},{"t":"2023-01-30","o":4.33,"h":4.43,"l":4.26,"c":4.4,"v":18106600},{"t":"2023-01-31","o":4.44,"h":4.72,"l":4.41,"c":4.65,"v":33246700},{"t":"2023-02-01","o":4.65,"h":4.82,"l":4.53,"c":4.77,"v":34936800},{"t":"2023-02-02","o":4.84,"h":5.0,"l":4.83,"c":4.92,"v":37026700},{"t":"2023-02-03","o":4.8,"h":5.01,"l":4.72,"c":4.9,"v":35737900},{"t":"2023-02-06","o":4.83,"h":4.95,"l":4.78,"c":4.9,"v":23140400},{"t":"2023-02-07","o":4.91,"h":4.94,"l":4.78,"c":4.91,"v":25485700},{"t":"2023-02-08","o":4.91,"h":5.08,"l":4.84,"c":5.01,"v":28124400},{"t":"2023-02-09","o":5.07,"h":5.11,"l":4.8,"c":4.83,"v":27908800},{"t":"2023-02-10","o":4.75,"h":4.85,"l":4.66,"c":4.74,"v":21210100},{"t":"2023-02-13","o":4.77,"h":5.0,"l":4.73,"c":4.87,"v":20221800},{"t":"2023-02-14","o":4.86,"h":5.09,"l":4.83,"c":5.0,"v":53484500},{"t":"2023-02-15","o":5.05,"h":5.44,"l":5.0,"c":5.24,"v":91319300},{"t":"2023-02-16","o":5.04,"h":5.53,"l":4.88,"c":5.34,"v":54488700},{"t":"2023-02-17","o":5.08,"h":5.21,"l":4.91,"c":4.99,"v":40615200},{"t":"2023-02-21","o":4.96,"h":5.02,"l":4.73,"c":4.76,"v":20886200},{"t":"2023-02-22","o":4.82,"h":4.89,"l":4.75,"c":4.83,"v":26304600},{"t":"2023-02-23","o":4.87,"h":4.93,"l":4.8,"c":4.89,"v":18698700},{"t":"2023-02-24","o":4.82,"h":4.96,"l":4.78,"c":4.94,"v":25022400},{"t":"2023-02-27","o":4.98,"h":5.1,"l":4.93,"c":4.97,"v":25262900},{"t":"2023-02-28","o":4.97,"h":5.11,"l":4.95,"c":5.04,"v":20870000},{"t":"2023-03-01","o":4.99,"h":4.99,"l":4.61,"c":4.86,"v":35312400},{"t":"2023-03-02","o":4.78,"h":4.88,"l":4.65,"c":4.67,"v":37183100},{"t":"2023-03-03","o":4.67,"h":4.75,"l":4.56,"c":4.68,"v":34504500},{"t":"2023-03-06","o":4.69,"h":5.0,"l":4.68,"c":4.95,"v":22119800},{"t":"2023-03-07","o":4.89,"h":4.92,"l":4.69,"c":4.83,"v":23826700},{"t":"2023-03-08","o":4.85,"h":5.1,"l":4.85,"c":4.99,"v":26653100},{"t":"2023-03-09","o":4.93,"h":4.97,"l":4.69,"c":4.74,"v":23917800},{"t":"2023-03-10","o":4.72,"h":4.74,"l":4.45,"c":4.49,"v":32191000},{"t":"2023-03-13","o":4.24,"h":4.7,"l":4.14,"c":4.52,"v":27930000},{"t":"2023-03-14","o":4.69,"h":4.73,"l":4.37,"c":4.48,"v":27009600},{"t":"2023-03-15","o":4.3,"h":4.5,"l":4.29,"c":4.44,"v":20627000},{"t":"2023-03-16","o":4.42,"h":4.63,"l":4.39,"c":4.61,"v":17481000},{"t":"2023-03-17","o":4.59,"h":4.71,"l":4.54,"c":4.69,"v":32831700},{"t":"2023-03-20","o":4.67,"h":4.68,"l":4.41,"c":4.43,"v":22688000},{"t":"2023-03-21","o":4.47,"h":4.52,"l":4.42,"c":4.43,"v":13572200},{"t":"2023-03-22","o":4.48,"h":4.54,"l":4.32,"c":4.32,"v":16519500},{"t":"2023-03-23","o":4.4,"h":4.5,"l":4.24,"c":4.26,"v":16745200},{"t":"2023-03-24","o":4.2,"h":4.26,"l":4.13,"c":4.17,"v":21416700},{"t":"2023-03-27","o":4.24,"h":4.46,"l":4.21,"c":4.4,"v":14899900},{"t":"2023-03-28","o":4.37,"h":4.45,"l":4.29,"c":4.36,"v":11159000},{"t":"2023-03-29","o":4.42,"h":4.59,"l":4.37,"c":4.58,"v":17736600},{"t":"2023-03-30","o":4.69,"h":4.83,"l":4.67,"c":4.81,"v":19305800},{"t":"2023-03-31","o":4.84,"h":4.92,"l":4.73,"c":4.76,"v":17266200},{"t":"2023-04-03","o":4.64,"h":4.7,"l":4.34,"c":4.52,"v":24109100},{"t":"2023-04-04","o":4.54,"h":4.6,"l":4.5,"c":4.55,"v":12768200},{"t":"2023-04-05","o":4.52,"h":4.59,"l":4.4,"c":4.48,"v":13568800},{"t":"2023-04-06","o":4.43,"h":4.51,"l":4.38,"c":4.48,"v":8139300},{"t":"2023-04-10","o":4.45,"h":4.54,"l":4.4,"c":4.52,"v":10005500},{"t":"2023-04-11","o":4.54,"h":4.65,"l":4.52,"c":4.57,"v":14009800},{"t":"2023-04-12","o":4.6,"h":4.62,"l":4.39,"c":4.42,"v":20583800},{"t":"2023-04-13","o":4.42,"h":4.78,"l":4.42,"c":4.67,"v":23693200},{"t":"2023-04-14","o":4.72,"h":4.77,"l":4.59,"c":4.66,"v":14660700},{"t":"2023-04-17","o":4.63,"h":4.71,"l":4.51,"c":4.55,"v":14001100},{"t":"2023-04-18","o":4.61,"h":4.9,"l":4.6,"c":4.86,"v":28916200},{"t":"2023-04-19","o":4.8,"h":4.88,"l":4.77,"c":4.86,"v":15154900},{"t":"2023-04-20","o":4.79,"h":4.89,"l":4.69,"c":4.89,"v":14581400},{"t":"2023-04-21","o":4.85,"h":5.02,"l":4.84,"c":4.99,"v":18448600},{"t":"2023-04-24","o":4.94,"h":5.01,"l":4.85,"c":4.92,"v":14002200},{"t":"2023-04-25","o":4.88,"h":4.99,"l":4.85,"c":4.92,"v":14642900},{"t":"2023-04-26","o":4.95,"h":5.03,"l":4.91,"c":4.94,"v":10409500},{"t":"2023-04-27","o":4.98,"h":5.14,"l":4.94,"c":5.05,"v":20525100},{"t":"2023-04-28","o":5.0,"h":5.2,"l":4.96,"c":5.16,"v":25030400},{"t":"2023-05-01","o":5.19,"h":5.39,"l":5.15,"c":5.36,"v":30118000},{"t":"2023-05-02","o":5.35,"h":5.38,"l":5.16,"c":5.19,"v":22030200},{"t":"2023-05-03","o":5.18,"h":5.29,"l":5.14,"c":5.18,"v":16845000},{"t":"2023-05-04","o":5.19,"h":5.31,"l":5.18,"c":5.24,"v":14701900},{"t":"2023-05-05","o":5.33,"h":5.59,"l":5.3,"c":5.46,"v":31156800},{"t":"2023-05-08","o":5.49,"h":5.98,"l":5.48,"c":5.92,"v":46879000},{"t":"2023-05-09","o":5.85,"h":5.88,"l":5.73,"c":5.82,"v":22077500},{"t":"2023-05-10","o":5.86,"h":5.94,"l":5.8,"c":5.91,"v":22155500},{"t":"2023-05-11","o":5.94,"h":5.95,"l":5.84,"c":5.91,"v":14822100},{"t":"2023-05-12","o":5.91,"h":5.99,"l":5.79,"c":5.81,"v":18766900},{"t":"2023-05-15","o":5.85,"h":6.15,"l":5.79,"c":6.09,"v":41210700},{"t":"2023-05-16","o":6.5,"h":6.92,"l":6.06,"c":6.1,"v":103268000},{"t":"2023-05-17","o":6.18,"h":6.22,"l":5.8,"c":6.18,"v":45323100},{"t":"2023-05-18","o":6.03,"h":6.47,"l":6.02,"c":6.39,"v":57025900},{"t":"2023-05-19","o":6.44,"h":6.58,"l":6.37,"c":6.52,"v":41923200},{"t":"2023-05-22","o":6.46,"h":6.74,"l":6.45,"c":6.64,"v":35871700},{"t":"2023-05-23","o":6.64,"h":7.09,"l":6.62,"c":6.84,"v":57400600},{"t":"2023-05-24","o":6.76,"h":6.88,"l":6.65,"c":6.81,"v":40398000},{"t":"2023-05-25","o":6.81,"h":7.07,"l":6.78,"c":6.91,"v":28642400},{"t":"2023-05-26","o":6.92,"h":6.99,"l":6.72,"c":6.79,"v":23242100},{"t":"2023-05-30","o":6.83,"h":6.93,"l":6.72,"c":6.75,"v":17458800},{"t":"2023-05-31","o":6.65,"h":6.8,"l":6.6,"c":6.74,"v":20538000},{"t":"2023-06-01","o":6.65,"h":6.87,"l":6.61,"c":6.83,"v":28766200},{"t":"2023-06-02","o":6.85,"h":7.03,"l":6.85,"c":6.97,"v":25544400},{"t":"2023-06-05","o":6.95,"h":6.98,"l":6.77,"c":6.92,"v":17560000},{"t":"2023-06-06","o":6.94,"h":7.15,"l":6.91,"c":7.13,"v":20442400},{"t":"2023-06-07","o":7.14,"h":7.55,"l":7.1,"c":7.39,"v":36498500},{"t":"2023-06-08","o":7.35,"h":7.45,"l":7.26,"c":7.27,"v":21280100},{"t":"2023-06-09","o":7.3,"h":7.56,"l":7.23,"c":7.49,"v":35304800},{"t":"2023-06-12","o":7.52,"h":7.68,"l":7.5,"c":7.62,"v":16696600},{"t":"2023-06-13","o":7.66,"h":7.67,"l":7.36,"c":7.54,"v":21665900},{"t":"2023-06-14","o":7.53,"h":7.54,"l":7.2,"c":7.35,"v":26072200},{"t":"2023-06-15","o":7.27,"h":7.49,"l":7.24,"c":7.41,"v":22543600},{"t":"2023-06-16","o":7.44,"h":7.58,"l":7.37,"c":7.54,"v":22103200},{"t":"2023-06-20","o":7.55,"h":7.74,"l":7.54,"c":7.68,"v":31731800},{"t":"2023-06-21","o":7.71,"h":7.76,"l":7.5,"c":7.71,"v":27025500},{"t":"2023-06-22","o":7.64,"h":7.72,"l":7.45,"c":7.49,"v":27952400},{"t":"2023-06-23","o":7.4,"h":7.7,"l":7.36,"c":7.56,"v":166408400},{"t":"2023-06-26","o":7.52,"h":7.58,"l":7.22,"c":7.31,"v":21200600},{"t":"2023-06-27","o":7.39,"h":7.7,"l":7.33,"c":7.65,"v":21089500},{"t":"2023-06-28","o":7.63,"h":7.99,"l":7.58,"c":7.8,"v":23838400},{"t":"2023-06-29","o":7.88,"h":7.9,"l":7.68,"c":7.79,"v":13953500},{"t":"2023-06-30","o":7.85,"h":8.06,"l":7.8,"c":7.89,"v":19395600},{"t":"2023-07-03","o":7.93,"h":8.01,"l":7.82,"c":7.96,"v":11954200},{"t":"2023-07-05","o":7.92,"h":7.97,"l":7.76,"c":7.88,"v":18233700},{"t":"2023-07-06","o":7.79,"h":7.86,"l":7.61,"c":7.67,"v":18086200},{"t":"2023-07-07","o":7.71,"h":7.87,"l":7.65,"c":7.78,"v":17008300},{"t":"2023-07-10","o":7.75,"h":7.87,"l":7.71,"c":7.82,"v":8913500},{"t":"2023-07-11","o":7.82,"h":7.84,"l":7.67,"c":7.81,"v":11762500},{"t":"2023-07-12","o":7.88,"h":7.97,"l":7.83,"c":7.9,"v":15591700},{"t":"2023-07-13","o":7.97,"h":8.29,"l":7.93,"c":8.18,"v":34499700},{"t":"2023-07-14","o":8.15,"h":8.15,"l":7.68,"c":7.72,"v":34311200},{"t":"2023-07-17","o":7.75,"h":7.92,"l":7.64,"c":7.87,"v":26927400},{"t":"2023-07-18","o":7.79,"h":7.8,"l":7.54,"c":7.64,"v":20325600},{"t":"2023-07-19","o":7.63,"h":7.71,"l":7.61,"c":7.62,"v":19830300},{"t":"2023-07-20","o":7.57,"h":7.78,"l":7.54,"c":7.7,"v":15315800},{"t":"2023-07-21","o":7.72,"h":7.97,"l":7.69,"c":7.92,"v":20053300},{"t":"2023-07-24","o":7.95,"h":7.97,"l":7.72,"c":7.86,"v":19623300},{"t":"2023-07-25","o":7.93,"h":8.01,"l":7.8,"c":7.84,"v":19900400},{"t":"2023-07-26","o":7.75,"h":7.94,"l":7.71,"c":7.85,"v":22178600},{"t":"2023-07-27","o":7.94,"h":7.94,"l":7.77,"c":7.78,"v":26929600},{"t":"2023-07-28","o":7.89,"h":8.01,"l":7.86,"c":7.9,"v":20596900},{"t":"2023-07-31","o":7.93,"h":8.11,"l":7.89,"c":7.96,"v":20932500},{"t":"2023-08-01","o":7.83,"h":7.99,"l":7.81,"c":7.91,"v":10979600},{"t":"2023-08-02","o":7.87,"h":7.92,"l":7.65,"c":7.81,"v":15942600},{"t":"2023-08-03","o":7.75,"h":7.95,"l":7.75,"c":7.77,"v":12747400},{"t":"2023-08-04","o":7.81,"h":7.99,"l":7.78,"c":7.85,"v":18958200},{"t":"2023-08-07","o":7.8,"h":7.88,"l":7.65,"c":7.84,"v":14242900},{"t":"2023-08-08","o":7.74,"h":8.0,"l":7.71,"c":7.99,"v":12527300},{"t":"2023-08-09","o":7.87,"h":7.91,"l":7.7,"c":7.83,"v":17044100},{"t":"2023-08-10","o":7.87,"h":8.0,"l":7.73,"c":7.74,"v":14592000},{"t":"2023-08-11","o":7.72,"h":7.81,"l":7.69,"c":7.76,"v":12662400},{"t":"2023-08-14","o":7.7,"h":7.97,"l":7.69,"c":7.94,"v":20758600},{"t":"2023-08-15","o":7.9,"h":8.01,"l":7.71,"c":7.91,"v":24575400},{"t":"2023-08-16","o":8.16,"h":8.21,"l":7.46,"c":7.64,"v":55583100},{"t":"2023-08-17","o":7.57,"h":7.57,"l":6.98,"c":7.14,"v":44141900},{"t":"2023-08-18","o":6.97,"h":7.28,"l":6.61,"c":7.21,"v":31540700},{"t":"2023-08-21","o":7.27,"h":7.42,"l":7.22,"c":7.35,"v":16294200},{"t":"2023-08-22","o":7.32,"h":7.39,"l":7.21,"c":7.35,"v":18471600},{"t":"2023-08-23","o":7.25,"h":7.32,"l":7.14,"c":7.25,"v":30005100},{"t":"2023-08-24","o":7.29,"h":7.3,"l":7.05,"c":7.07,"v":15823200},{"t":"2023-08-25","o":7.02,"h":7.14,"l":6.93,"c":7.11,"v":19440500},{"t":"2023-08-28","o":6.94,"h":7.0,"l":6.73,"c":6.96,"v":46834100},{"t":"2023-08-29","o":6.85,"h":7.04,"l":6.66,"c":6.94,"v":47188300},{"t":"2023-08-30","o":6.92,"h":7.11,"l":6.86,"c":7.04,"v":31756500},{"t":"2023-08-31","o":6.8,"h":7.01,"l":6.62,"c":6.85,"v":55081500},{"t":"2023-09-01","o":7.0,"h":7.21,"l":6.94,"c":7.11,"v":53232700},{"t":"2023-09-05","o":7.06,"h":7.1,"l":6.8,"c":6.81,"v":27831700},{"t":"2023-09-06","o":6.85,"h":6.98,"l":6.82,"c":6.9,"v":26876900},{"t":"2023-09-07","o":6.84,"h":6.9,"l":6.72,"c":6.83,"v":25129200},{"t":"2023-09-08","o":6.82,"h":6.84,"l":6.67,"c":6.81,"v":17046500},{"t":"2023-09-11","o":7.05,"h":7.45,"l":6.92,"c":7.38,"v":62588900},{"t":"2023-09-12","o":7.33,"h":7.51,"l":7.31,"c":7.46,"v":26831700},{"t":"2023-09-13","o":7.46,"h":7.65,"l":7.4,"c":7.55,"v":24526900},{"t":"2023-09-14","o":7.6,"h":7.66,"l":7.49,"c":7.53,"v":17097800},{"t":"2023-09-15","o":7.46,"h":7.54,"l":7.31,"c":7.36,"v":36558900},{"t":"2023-09-18","o":7.36,"h":7.43,"l":7.29,"c":7.29,"v":11048400},{"t":"2023-09-19","o":7.3,"h":7.37,"l":7.18,"c":7.21,"v":12301300},{"t":"2023-09-20","o":7.24,"h":7.33,"l":7.01,"c":7.01,"v":19092800},{"t":"2023-09-21","o":6.9,"h":6.99,"l":6.79,"c":6.88,"v":16242400},{"t":"2023-09-22","o":6.92,"h":7.03,"l":6.83,"c":6.85,"v":15598500},{"t":"2023-09-25","o":6.84,"h":7.0,"l":6.77,"c":6.94,"v":14163000},{"t":"2023-09-26","o":6.91,"h":6.97,"l":6.77,"c":6.81,"v":13744600},{"t":"2023-09-27","o":6.89,"h":7.22,"l":6.89,"c":7.1,"v":39762600},{"t":"2023-09-28","o":7.05,"h":7.42,"l":7.01,"c":7.29,"v":33983100},{"t":"2023-09-29","o":7.33,"h":7.39,"l":7.17,"c":7.25,"v":15543300},{"t":"2023-10-02","o":7.24,"h":7.34,"l":7.02,"c":7.05,"v":17136900},{"t":"2023-10-03","o":6.99,"h":7.05,"l":6.8,"c":6.84,"v":14883200},{"t":"2023-10-04","o":6.92,"h":7.04,"l":6.84,"c":7.03,"v":18085700},{"t":"2023-10-05","o":6.97,"h":7.18,"l":6.96,"c":7.14,"v":25433400},{"t":"2023-10-06","o":7.05,"h":7.46,"l":6.96,"c":7.38,"v":21427100},{"t":"2023-10-09","o":7.27,"h":7.33,"l":7.2,"c":7.31,"v":11355300},{"t":"2023-10-10","o":7.35,"h":7.61,"l":7.34,"c":7.6,"v":23378900},{"t":"2023-10-11","o":7.72,"h":7.86,"l":7.68,"c":7.84,"v":29833600},{"t":"2023-10-12","o":7.9,"h":8.0,"l":7.71,"c":7.79,"v":32164200},{"t":"2023-10-13","o":7.84,"h":7.88,"l":7.73,"c":7.76,"v":15996600},{"t":"2023-10-16","o":7.77,"h":8.02,"l":7.68,"c":7.9,"v":30466200},{"t":"2023-10-17","o":7.9,"h":7.99,"l":7.78,"c":7.88,"v":20240000},{"t":"2023-10-18","o":7.88,"h":7.95,"l":7.69,"c":7.71,"v":17186500},{"t":"2023-10-19","o":8.04,"h":8.29,"l":7.84,"c":8.23,"v":60174000},{"t":"2023-10-20","o":8.2,"h":8.24,"l":7.98,"c":8.17,"v":25114500},{"t":"2023-10-23","o":8.12,"h":8.28,"l":7.97,"c":8.16,"v":27005100},{"t":"2023-10-24","o":8.23,"h":8.42,"l":8.02,"c":8.08,"v":16691900},{"t":"2023-10-25","o":8.09,"h":8.11,"l":7.9,"c":7.98,"v":17626400},{"t":"2023-10-26","o":7.89,"h":8.01,"l":7.74,"c":7.99,"v":30096900},{"t":"2023-10-27","o":8.03,"h":8.12,"l":7.95,"c":8.01,"v":24541100},{"t":"2023-10-30","o":8.1,"h":8.22,"l":8.05,"c":8.08,"v":17203700},{"t":"2023-10-31","o":8.04,"h":8.2,"l":7.93,"c":8.2,"v":16430500},{"t":"2023-11-01","o":8.22,"h":8.38,"l":8.2,"c":8.3,"v":32494100},{"t":"2023-11-02","o":8.1,"h":8.26,"l":7.99,"c":8.23,"v":40114700},{"t":"2023-11-03","o":8.4,"h":8.62,"l":8.35,"c":8.48,"v":32046900},{"t":"2023-11-06","o":8.57,"h":8.58,"l":8.28,"c":8.31,"v":18883900},{"t":"2023-11-07","o":8.43,"h":8.52,"l":8.31,"c":8.45,"v":17043000},{"t":"2023-11-08","o":8.43,"h":8.45,"l":8.22,"c":8.33,"v":26904700},{"t":"2023-11-09","o":8.34,"h":8.45,"l":8.25,"c":8.26,"v":27372800},{"t":"2023-11-10","o":8.33,"h":8.58,"l":8.31,"c":8.52,"v":33886700},{"t":"2023-11-13","o":8.55,"h":8.55,"l":8.36,"c":8.45,"v":21782700},{"t":"2023-11-14","o":8.61,"h":8.87,"l":8.59,"c":8.83,"v":41100600},{"t":"2023-11-15","o":8.16,"h":8.3,"l":7.9,"c":8.17,"v":74293000},{"t":"2023-11-16","o":8.29,"h":8.3,"l":7.75,"c":7.85,"v":60539400},{"t":"2023-11-17","o":7.92,"h":8.16,"l":7.84,"c":8.07,"v":68521400},{"t":"2023-11-20","o":8.12,"h":8.26,"l":8.06,"c":8.15,"v":27439900},{"t":"2023-11-21","o":8.14,"h":8.3,"l":8.1,"c":8.16,"v":31565100},{"t":"2023-11-22","o":8.18,"h":8.19,"l":8.06,"c":8.1,"v":22290600},{"t":"2023-11-24","o":8.08,"h":8.25,"l":8.07,"c":8.21,"v":12923200},{"t":"2023-11-27","o":8.2,"h":8.28,"l":8.16,"c":8.16,"v":18916900},{"t":"2023-11-28","o":8.15,"h":8.18,"l":8.08,"c":8.1,"v":24102300},{"t":"2023-11-29","o":8.18,"h":8.36,"l":8.16,"c":8.22,"v":36194500},{"t":"2023-11-30","o":8.22,"h":8.23,"l":8.04,"c":8.14,"v":30218300},{"t":"2023-12-01","o":8.14,"h":8.34,"l":8.13,"c":8.3,"v":22274800},{"t":"2023-12-04","o":8.2,"h":8.26,"l":8.14,"c":8.18,"v":23181300},{"t":"2023-12-05","o":8.18,"h":8.26,"l":8.16,"c":8.21,"v":18072200},{"t":"2023-12-06","o":8.23,"h":8.31,"l":8.15,"c":8.15,"v":15283600},{"t":"2023-12-07","o":8.15,"h":8.22,"l":8.08,"c":8.14,"v":14198900},{"t":"2023-12-08","o":8.11,"h":8.27,"l":8.11,"c":8.22,"v":16025500},{"t":"2023-12-11","o":8.21,"h":8.28,"l":8.16,"c":8.18,"v":12710000},{"t":"2023-12-12","o":8.18,"h":8.22,"l":8.12,"c":8.2,"v":26851500},{"t":"2023-12-13","o":8.21,"h":8.55,"l":8.18,"c":8.55,"v":27183400},{"t":"2023-12-14","o":8.57,"h":8.68,"l":8.41,"c":8.44,"v":25699700},{"t":"2023-12-15","o":8.46,"h":8.48,"l":8.25,"c":8.3,"v":27735200},{"t":"2023-12-18","o":8.31,"h":8.36,"l":8.21,"c":8.33,"v":16685900},{"t":"2023-12-19","o":8.38,"h":8.5,"l":8.38,"c":8.44,"v":17443100},{"t":"2023-12-20","o":8.38,"h":8.41,"l":8.09,"c":8.1,"v":29169600},{"t":"2023-12-21","o":8.21,"h":8.29,"l":8.1,"c":8.23,"v":16833800},{"t":"2023-12-22","o":8.25,"h":8.28,"l":8.15,"c":8.22,"v":12696800},{"t":"2023-12-26","o":8.24,"h":8.32,"l":8.22,"c":8.3,"v":9553900},{"t":"2023-12-27","o":8.32,"h":8.4,"l":8.29,"c":8.33,"v":9293100},{"t":"2023-12-28","o":8.33,"h":8.46,"l":8.31,"c":8.37,"v":12253300},{"t":"2023-12-29","o":8.38,"h":8.42,"l":8.3,"c":8.33,"v":7310700},{"t":"2024-01-02","o":8.27,"h":8.29,"l":8.08,"c":8.13,"v":22009500},{"t":"2024-01-03","o":8.08,"h":8.2,"l":8.06,"c":8.09,"v":18161200},{"t":"2024-01-04","o":8.1,"h":8.28,"l":8.09,"c":8.24,"v":16669700},{"t":"2024-01-05","o":8.28,"h":8.62,"l":8.26,"c":8.57,"v":36599700},{"t":"2024-01-08","o":8.66,"h":8.9,"l":8.59,"c":8.89,"v":44489500},{"t":"2024-01-09","o":8.8,"h":8.95,"l":8.71,"c":8.93,"v":22461300},{"t":"2024-01-10","o":8.98,"h":9.16,"l":8.93,"c":9.08,"v":43517300},{"t":"2024-01-11","o":9.12,"h":9.15,"l":8.86,"c":9.07,"v":36237900},{"t":"2024-01-12","o":9.11,"h":9.27,"l":9.02,"c":9.26,"v":32163800},{"t":"2024-01-16","o":9.31,"h":9.49,"l":9.02,"c":9.17,"v":45000700},{"t":"2024-01-17","o":9.1,"h":9.11,"l":8.94,"c":9.09,"v":23413300},{"t":"2024-01-18","o":9.15,"h":9.17,"l":8.92,"c":9.05,"v":29272300},{"t":"2024-01-19","o":9.11,"h":9.17,"l":8.9,"c":9.17,"v":38676800},{"t":"2024-01-22","o":9.17,"h":9.27,"l":8.84,"c":8.92,"v":36535200},{"t":"2024-01-23","o":8.95,"h":9.01,"l":8.9,"c":8.95,"v":29940900},{"t":"2024-01-24","o":9.06,"h":9.15,"l":8.98,"c":9.0,"v":42567800},{"t":"2024-01-25","o":9.04,"h":9.33,"l":9.0,"c":9.33,"v":36349900},{"t":"2024-01-26","o":9.33,"h":9.5,"l":9.27,"c":9.5,"v":29915000},{"t":"2024-01-29","o":9.43,"h":9.51,"l":9.34,"c":9.37,"v":38417300},{"t":"2024-01-30","o":8.92,"h":9.01,"l":8.51,"c":8.78,"v":72837900},{"t":"2024-01-31","o":8.75,"h":8.86,"l":8.58,"c":8.61,"v":37947500},{"t":"2024-02-01","o":8.83,"h":9.04,"l":8.72,"c":9.01,"v":35290700},{"t":"2024-02-02","o":8.94,"h":9.41,"l":8.86,"c":9.37,"v":37371700},{"t":"2024-02-05","o":9.35,"h":9.41,"l":9.09,"c":9.27,"v":17649200},{"t":"2024-02-06","o":9.37,"h":9.45,"l":9.24,"c":9.38,"v":24966900},{"t":"2024-02-07","o":9.36,"h":9.6,"l":9.34,"c":9.56,"v":24788900},{"t":"2024-02-08","o":9.54,"h":9.67,"l":9.44,"c":9.64,"v":23428700},{"t":"2024-02-09","o":9.75,"h":9.93,"l":9.7,"c":9.89,"v":34035000},{"t":"2024-02-12","o":9.88,"h":9.96,"l":9.78,"c":9.88,"v":25531100},{"t":"2024-02-13","o":9.76,"h":10.08,"l":9.54,"c":9.92,"v":55579800},{"t":"2024-02-14","o":10.1,"h":10.4,"l":10.1,"c":10.37,"v":52973900},{"t":"2024-02-15","o":10.31,"h":10.49,"l":9.98,"c":10.46,"v":48635000},{"t":"2024-02-16","o":10.4,"h":10.49,"l":10.2,"c":10.36,"v":42334500},{"t":"2024-02-20","o":10.24,"h":10.28,"l":10.07,"c":10.26,"v":47717900},{"t":"2024-02-21","o":10.08,"h":10.2,"l":9.99,"c":10.09,"v":31304700},{"t":"2024-02-22","o":10.25,"h":10.48,"l":10.19,"c":10.36,"v":44708900},{"t":"2024-02-23","o":10.0,"h":10.46,"l":9.94,"c":10.22,"v":76818600},{"t":"2024-02-26","o":10.29,"h":10.85,"l":10.24,"c":10.72,"v":48612800},{"t":"2024-02-27","o":10.85,"h":11.23,"l":10.75,"c":11.14,"v":47871000},{"t":"2024-02-28","o":11.03,"h":11.17,"l":10.92,"c":11.07,"v":28845100},{"t":"2024-02-29","o":11.11,"h":11.12,"l":10.94,"c":11.08,"v":26912800},{"t":"2024-03-01","o":11.19,"h":11.33,"l":11.02,"c":11.27,"v":24642000},{"t":"2024-03-04","o":11.09,"h":11.2,"l":10.93,"c":11.14,"v":33712700},{"t":"2024-03-05","o":11.09,"h":11.12,"l":10.94,"c":11.1,"v":29187800},{"t":"2024-03-06","o":11.27,"h":11.32,"l":11.04,"c":11.25,"v":26863500},{"t":"2024-03-07","o":11.32,"h":11.51,"l":11.27,"c":11.51,"v":24739500},{"t":"2024-03-08","o":11.55,"h":11.61,"l":11.04,"c":11.07,"v":56133300},{"t":"2024-03-11","o":11.12,"h":11.56,"l":11.11,"c":11.55,"v":38065100},{"t":"2024-03-12","o":11.39,"h":11.5,"l":11.19,"c":11.41,"v":40030300},{"t":"2024-03-13","o":11.44,"h":11.67,"l":11.38,"c":11.59,"v":20374900},{"t":"2024-03-14","o":11.65,"h":11.71,"l":11.52,"c":11.62,"v":32424000},{"t":"2024-03-15","o":11.53,"h":11.66,"l":11.48,"c":11.61,"v":27620000},{"t":"2024-03-18","o":11.74,"h":11.8,"l":11.59,"c":11.79,"v":23119300},{"t":"2024-03-19","o":11.64,"h":11.86,"l":11.54,"c":11.85,"v":28070100},{"t":"2024-03-20","o":11.82,"h":12.14,"l":11.77,"c":12.13,"v":38124800},{"t":"2024-03-21","o":12.25,"h":12.38,"l":12.17,"c":12.24,"v":26612500},{"t":"2024-03-22","o":12.18,"h":12.27,"l":12.09,"c":12.25,"v":24041100},{"t":"2024-03-25","o":12.25,"h":12.29,"l":12.14,"c":12.17,"v":20052700},{"t":"2024-03-26","o":12.24,"h":12.29,"l":12.12,"c":12.23,"v":18129600},{"t":"2024-03-27","o":12.27,"h":12.33,"l":11.72,"c":11.95,"v":28132600},{"t":"2024-03-28","o":11.82,"h":12.07,"l":11.76,"c":11.93,"v":20034500},{"t":"2024-04-01","o":12.0,"h":12.01,"l":11.75,"c":11.82,"v":19683300},{"t":"2024-04-02","o":11.73,"h":11.86,"l":11.52,"c":11.86,"v":18026500},{"t":"2024-04-03","o":11.86,"h":11.98,"l":11.71,"c":11.91,"v":16522700},{"t":"2024-04-04","o":11.98,"h":12.13,"l":11.78,"c":11.79,"v":19009000},{"t":"2024-04-05","o":11.79,"h":12.11,"l":11.79,"c":11.98,"v":16048300},{"t":"2024-04-08","o":12.07,"h":12.15,"l":11.98,"c":11.99,"v":11290400},{"t":"2024-04-09","o":12.06,"h":12.09,"l":11.75,"c":11.82,"v":15943000},{"t":"2024-04-10","o":11.67,"h":11.75,"l":11.45,"c":11.57,"v":19711600},{"t":"2024-04-11","o":11.64,"h":11.65,"l":11.43,"c":11.55,"v":14992300},{"t":"2024-04-12","o":11.44,"h":11.46,"l":11.23,"c":11.29,"v":17482300},{"t":"2024-04-15","o":11.27,"h":11.4,"l":10.91,"c":10.95,"v":24695300},{"t":"2024-04-16","o":10.86,"h":10.97,"l":10.76,"c":10.84,"v":17143800},{"t":"2024-04-17","o":10.91,"h":10.97,"l":10.73,"c":10.79,"v":12716400},{"t":"2024-04-18","o":10.78,"h":10.96,"l":10.63,"c":10.66,"v":16982700},{"t":"2024-04-19","o":10.6,"h":10.77,"l":10.43,"c":10.48,"v":27078500},{"t":"2024-04-22","o":10.58,"h":10.78,"l":10.5,"c":10.61,"v":20053900},{"t":"2024-04-23","o":10.57,"h":10.96,"l":10.56,"c":10.92,"v":22990200},{"t":"2024-04-24","o":10.95,"h":10.95,"l":10.56,"c":10.77,"v":18780800},{"t":"2024-04-25","o":10.54,"h":11.0,"l":10.48,"c":10.87,"v":19173600},{"t":"2024-04-26","o":10.96,"h":11.16,"l":10.89,"c":11.05,"v":14749800},{"t":"2024-04-29","o":11.06,"h":11.2,"l":10.89,"c":11.01,"v":15774700},{"t":"2024-04-30","o":11.0,"h":11.08,"l":10.84,"c":10.86,"v":14292000},{"t":"2024-05-01","o":10.83,"h":11.06,"l":10.56,"c":10.88,"v":25706400},{"t":"2024-05-02","o":11.04,"h":11.19,"l":10.9,"c":10.96,"v":20553800},{"t":"2024-05-03","o":11.17,"h":11.77,"l":11.15,"c":11.68,"v":27676300},{"t":"2024-05-06","o":11.74,"h":12.01,"l":11.71,"c":12.0,"v":18501500},{"t":"2024-05-07","o":12.01,"h":12.04,"l":11.92,"c":11.99,"v":20218100},{"t":"2024-05-08","o":11.93,"h":12.11,"l":11.92,"c":12.0,"v":20959300},{"t":"2024-05-09","o":11.95,"h":11.96,"l":11.7,"c":11.79,"v":23323000},{"t":"2024-05-10","o":11.9,"h":11.96,"l":11.74,"c":11.76,"v":16422400},{"t":"2024-05-13","o":11.84,"h":11.85,"l":11.31,"c":11.38,"v":23025300},{"t":"2024-05-14","o":11.28,"h":11.57,"l":11.2,"c":11.55,"v":26623800},{"t":"2024-05-15","o":12.03,"h":12.49,"l":11.71,"c":12.09,"v":55782400},{"t":"2024-05-16","o":12.04,"h":12.13,"l":11.7,"c":11.71,"v":31213200},{"t":"2024-05-17","o":11.82,"h":11.93,"l":11.61,"c":11.66,"v":28184700},{"t":"2024-05-20","o":11.73,"h":11.78,"l":11.5,"c":11.67,"v":17644900},{"t":"2024-05-21","o":11.62,"h":12.06,"l":11.62,"c":12.02,"v":24253300},{"t":"2024-05-22","o":12.02,"h":12.19,"l":11.64,"c":11.7,"v":20443400},{"t":"2024-05-23","o":11.73,"h":11.94,"l":11.54,"c":11.57,"v":17665100},{"t":"2024-05-24","o":11.54,"h":11.93,"l":11.51,"c":11.73,"v":16217900},{"t":"2024-05-28","o":11.8,"h":12.21,"l":11.71,"c":12.18,"v":30819500},{"t":"2024-05-29","o":11.92,"h":11.98,"l":11.7,"c":11.71,"v":20837200},{"t":"2024-05-30","o":11.75,"h":12.28,"l":11.72,"c":12.17,"v":31698200},{"t":"2024-05-31","o":12.15,"h":12.3,"l":11.72,"c":11.88,"v":30546300},{"t":"2024-06-03","o":11.88,"h":12.01,"l":11.6,"c":11.75,"v":24165400},{"t":"2024-06-04","o":11.65,"h":11.73,"l":11.27,"c":11.41,"v":25636400},{"t":"2024-06-05","o":11.66,"h":11.71,"l":11.45,"c":11.71,"v":20533300},{"t":"2024-06-06","o":11.74,"h":12.14,"l":11.74,"c":12.14,"v":26571100},{"t":"2024-06-07","o":12.01,"h":12.18,"l":11.88,"c":11.89,"v":24440900},{"t":"2024-06-10","o":11.81,"h":11.88,"l":11.66,"c":11.82,"v":12347800},{"t":"2024-06-11","o":11.77,"h":11.79,"l":11.44,"c":11.66,"v":14150500},{"t":"2024-06-12","o":11.76,"h":11.84,"l":11.47,"c":11.58,"v":22107300},{"t":"2024-06-13","o":11.62,"h":11.84,"l":11.46,"c":11.62,"v":24194000},{"t":"2024-06-14","o":11.58,"h":11.81,"l":11.58,"c":11.76,"v":18899300},{"t":"2024-06-17","o":11.64,"h":11.92,"l":11.63,"c":11.83,"v":22284800},{"t":"2024-06-18","o":11.83,"h":12.07,"l":11.67,"c":11.69,"v":20518700},{"t":"2024-06-20","o":11.66,"h":12.11,"l":11.63,"c":12.08,"v":37431100},{"t":"2024-06-21","o":12.07,"h":12.29,"l":11.92,"c":12.25,"v":49373800},{"t":"2024-06-24","o":12.44,"h":12.97,"l":11.61,"c":11.86,"v":59077500},{"t":"2024-06-25","o":11.9,"h":12.52,"l":11.89,"c":12.5,"v":39180400},{"t":"2024-06-26","o":12.61,"h":12.84,"l":12.44,"c":12.68,"v":39249600},{"t":"2024-06-27","o":12.68,"h":12.97,"l":12.59,"c":12.92,"v":36250500},{"t":"2024-06-28","o":13.0,"h":13.01,"l":12.62,"c":12.89,"v":120777300},{"t":"2024-07-01","o":12.92,"h":12.92,"l":12.14,"c":12.36,"v":33646300},{"t":"2024-07-02","o":12.3,"h":12.37,"l":12.09,"c":12.35,"v":18907300},{"t":"2024-07-03","o":12.35,"h":12.49,"l":12.24,"c":12.43,"v":11625100},{"t":"2024-07-05","o":12.47,"h":12.83,"l":12.4,"c":12.82,"v":20598800},{"t":"2024-07-08","o":12.8,"h":12.88,"l":12.64,"c":12.84,"v":17339000},{"t":"2024-07-09","o":12.88,"h":13.24,"l":12.72,"c":13.15,"v":30403700},{"t":"2024-07-10","o":13.22,"h":13.41,"l":13.13,"c":13.21,"v":18246400},{"t":"2024-07-11","o":13.33,"h":13.33,"l":13.07,"c":13.25,"v":18006900},{"t":"2024-07-12","o":13.32,"h":13.59,"l":13.26,"c":13.41,"v":23273700},{"t":"2024-07-15","o":13.5,"h":13.56,"l":13.33,"c":13.34,"v":17355700},{"t":"2024-07-16","o":13.44,"h":13.64,"l":13.35,"c":13.58,"v":21407400},{"t":"2024-07-17","o":13.34,"h":13.36,"l":13.01,"c":13.22,"v":28816500},{"t":"2024-07-18","o":13.3,"h":13.32,"l":12.9,"c":13.11,"v":26914800},{"t":"2024-07-19","o":13.13,"h":13.48,"l":13.12,"c":13.47,"v":27420800},{"t":"2024-07-22","o":13.14,"h":13.16,"l":12.58,"c":12.99,"v":40468200},{"t":"2024-07-23","o":12.85,"h":13.11,"l":12.74,"c":12.87,"v":19299700},{"t":"2024-07-24","o":12.7,"h":12.82,"l":12.52,"c":12.54,"v":15953500},{"t":"2024-07-25","o":12.5,"h":12.58,"l":12.25,"c":12.37,"v":27875500},{"t":"2024-07-26","o":12.71,"h":12.73,"l":12.39,"c":12.41,"v":23542700},{"t":"2024-07-29","o":12.46,"h":12.66,"l":12.19,"c":12.22,"v":17405500},{"t":"2024-07-30","o":12.21,"h":12.34,"l":11.96,"c":12.02,"v":21738100},{"t":"2024-07-31","o":12.11,"h":12.27,"l":12.05,"c":12.13,"v":25441500},{"t":"2024-08-01","o":12.07,"h":12.07,"l":11.4,"c":11.52,"v":50513600},{"t":"2024-08-02","o":11.1,"h":11.16,"l":10.73,"c":10.92,"v":64901600},{"t":"2024-08-05","o":9.71,"h":10.96,"l":9.67,"c":10.71,"v":43390600},{"t":"2024-08-06","o":11.01,"h":11.28,"l":10.84,"c":11.06,"v":25374800},{"t":"2024-08-07","o":11.35,"h":11.48,"l":11.11,"c":11.13,"v":23089700},{"t":"2024-08-08","o":11.28,"h":12.01,"l":11.24,"c":11.89,"v":38414500},{"t":"2024-08-09","o":12.01,"h":12.42,"l":11.96,"c":12.4,"v":40476800},{"t":"2024-08-12","o":12.54,"h":12.67,"l":12.35,"c":12.5,"v":23534300},{"t":"2024-08-13","o":12.78,"h":12.83,"l":12.57,"c":12.71,"v":52242200},{"t":"2024-08-14","o":12.68,"h":13.48,"l":12.42,"c":13.38,"v":69832700},{"t":"2024-08-15","o":13.44,"h":14.01,"l":13.41,"c":13.78,"v":43341700},{"t":"2024-08-16","o":13.71,"h":14.3,"l":13.68,"c":14.09,"v":43056500},{"t":"2024-08-19","o":14.11,"h":14.46,"l":14.07,"c":14.45,"v":39380100},{"t":"2024-08-20","o":14.45,"h":14.5,"l":14.31,"c":14.45,"v":31425900},{"t":"2024-08-21","o":14.45,"h":14.61,"l":14.3,"c":14.4,"v":35450300},{"t":"2024-08-22","o":14.49,"h":14.65,"l":14.12,"c":14.21,"v":39564300},{"t":"2024-08-23","o":14.45,"h":14.51,"l":14.27,"c":14.42,"v":29365000},{"t":"2024-08-26","o":14.41,"h":14.85,"l":14.4,"c":14.63,"v":36202700},{"t":"2024-08-27","o":14.39,"h":14.76,"l":14.36,"c":14.7,"v":38257400},{"t":"2024-08-28","o":14.67,"h":14.76,"l":13.9,"c":14.3,"v":35017700},{"t":"2024-08-29","o":14.22,"h":14.53,"l":14.15,"c":14.23,"v":38490700},{"t":"2024-08-30","o":14.27,"h":15.06,"l":14.27,"c":14.97,"v":561757400},{"t":"2024-09-03","o":14.74,"h":15.11,"l":14.69,"c":14.84,"v":70090000},{"t":"2024-09-04","o":14.85,"h":14.85,"l":14.21,"c":14.24,"v":48742100},{"t":"2024-09-05","o":14.15,"h":14.36,"l":14.01,"c":14.34,"v":37439600},{"t":"2024-09-06","o":14.33,"h":14.44,"l":13.42,"c":13.7,"v":48549900},{"t":"2024-09-09","o":13.87,"h":14.15,"l":13.71,"c":13.81,"v":31057400},{"t":"2024-09-10","o":13.88,"h":13.95,"l":13.67,"c":13.73,"v":25093900},{"t":"2024-09-11","o":13.79,"h":14.35,"l":13.79,"c":14.28,"v":28356500},{"t":"2024-09-12","o":14.31,"h":14.54,"l":14.13,"c":14.51,"v":22424900},{"t":"2024-09-13","o":14.56,"h":14.78,"l":14.41,"c":14.74,"v":26339500},{"t":"2024-09-16","o":14.75,"h":15.02,"l":14.74,"c":14.89,"v":23977000},{"t":"2024-09-17","o":14.94,"h":15.16,"l":14.88,"c":15.14,"v":23687100},{"t":"2024-09-18","o":15.15,"h":15.16,"l":14.77,"c":14.85,"v":23709100},{"t":"2024-09-19","o":15.02,"h":15.1,"l":14.65,"c":14.8,"v":29875100},{"t":"2024-09-20","o":14.76,"h":14.93,"l":14.44,"c":14.63,"v":38359600},{"t":"2024-09-23","o":14.61,"h":14.96,"l":14.61,"c":14.69,"v":19305000},{"t":"2024-09-24","o":14.77,"h":14.99,"l":14.71,"c":14.8,"v":16927200},{"t":"2024-09-25","o":14.72,"h":15.0,"l":14.65,"c":14.78,"v":27493100},{"t":"2024-09-26","o":14.82,"h":14.85,"l":13.78,"c":13.82,"v":48543800},{"t":"2024-09-27","o":13.86,"h":13.99,"l":13.64,"c":13.87,"v":31765500},{"t":"2024-09-30","o":13.79,"h":13.83,"l":13.58,"c":13.65,"v":30915000},{"t":"2024-10-01","o":13.7,"h":13.72,"l":13.38,"c":13.43,"v":27308500},{"t":"2024-10-02","o":13.64,"h":13.71,"l":13.17,"c":13.22,"v":33069000},{"t":"2024-10-03","o":13.06,"h":13.16,"l":12.89,"c":13.1,"v":33657600},{"t":"2024-10-04","o":13.25,"h":13.4,"l":12.98,"c":13.23,"v":22810700},{"t":"2024-10-07","o":13.18,"h":13.27,"l":13.0,"c":13.15,"v":21061100},{"t":"2024-10-08","o":13.2,"h":13.61,"l":13.18,"c":13.47,"v":25696000},{"t":"2024-10-09","o":13.45,"h":13.5,"l":13.15,"c":13.33,"v":26492000},{"t":"2024-10-10","o":13.25,"h":13.5,"l":13.15,"c":13.43,"v":16027500},{"t":"2024-10-11","o":13.51,"h":13.75,"l":13.48,"c":13.71,"v":18927700},{"t":"2024-10-14","o":14.03,"h":14.74,"l":13.95,"c":14.68,"v":35594100},{"t":"2024-10-15","o":14.73,"h":14.76,"l":14.08,"c":14.18,"v":24064000},{"t":"2024-10-16","o":14.13,"h":14.3,"l":14.0,"c":14.11,"v":18521200},{"t":"2024-10-17","o":14.14,"h":14.4,"l":14.06,"c":14.16,"v":16443200},{"t":"2024-10-18","o":14.32,"h":14.5,"l":14.26,"c":14.45,"v":14028900},{"t":"2024-10-21","o":14.39,"h":14.68,"l":14.38,"c":14.54,"v":15294900},{"t":"2024-10-22","o":14.41,"h":14.6,"l":14.34,"c":14.54,"v":12458600},{"t":"2024-10-23","o":14.54,"h":15.15,"l":14.52,"c":14.75,"v":23198900},{"t":"2024-10-24","o":14.83,"h":15.02,"l":14.73,"c":15.02,"v":14921400},{"t":"2024-10-25","o":15.0,"h":15.09,"l":14.67,"c":14.94,"v":16710900},{"t":"2024-10-28","o":15.03,"h":15.65,"l":15.03,"c":15.48,"v":31373200},{"t":"2024-10-29","o":15.62,"h":15.98,"l":15.5,"c":15.66,"v":35445800},{"t":"2024-10-30","o":15.7,"h":15.81,"l":15.25,"c":15.73,"v":22503900},{"t":"2024-10-31","o":15.54,"h":15.58,"l":15.04,"c":15.09,"v":30526400},{"t":"2024-11-01","o":15.05,"h":15.05,"l":14.28,"c":14.34,"v":34421400},{"t":"2024-11-04","o":14.4,"h":14.56,"l":14.31,"c":14.37,"v":22056400},{"t":"2024-11-05","o":14.45,"h":14.7,"l":14.38,"c":14.67,"v":17235800},{"t":"2024-11-06","o":14.91,"h":15.05,"l":14.29,"c":15.03,"v":26382000},{"t":"2024-11-07","o":15.18,"h":15.29,"l":14.99,"c":15.22,"v":26814200},{"t":"2024-11-08","o":15.19,"h":15.44,"l":15.02,"c":15.23,"v":27219300},{"t":"2024-11-11","o":15.28,"h":16.02,"l":15.23,"c":15.89,"v":30419100},{"t":"2024-11-12","o":16.02,"h":16.14,"l":15.64,"c":15.84,"v":32078700},{"t":"2024-11-13","o":15.95,"h":15.96,"l":15.63,"c":15.64,"v":42381800},{"t":"2024-11-14","o":14.31,"h":15.25,"l":14.0,"c":15.19,"v":100681400},{"t":"2024-11-15","o":14.97,"h":14.99,"l":13.96,"c":14.06,"v":49946700},{"t":"2024-11-18","o":14.17,"h":14.23,"l":13.55,"c":13.65,"v":51444200},{"t":"2024-11-19","o":13.48,"h":13.72,"l":13.32,"c":13.46,"v":58404000},{"t":"2024-11-20","o":13.56,"h":13.6,"l":13.19,"c":13.32,"v":35327600},{"t":"2024-11-21","o":13.43,"h":13.56,"l":13.25,"c":13.4,"v":33683200},{"t":"2024-11-22","o":13.43,"h":14.08,"l":13.38,"c":13.91,"v":39564500},{"t":"2024-11-25","o":13.96,"h":14.42,"l":13.65,"c":14.23,"v":96448600},{"t":"2024-11-26","o":14.16,"h":14.51,"l":13.92,"c":13.94,"v":34490000},{"t":"2024-11-27","o":13.98,"h":14.01,"l":13.49,"c":13.53,"v":31092900},{"t":"2024-11-29","o":12.71,"h":12.87,"l":12.37,"c":12.53,"v":58174400},{"t":"2024-12-02","o":12.13,"h":12.22,"l":11.55,"c":12.0,"v":95210300},{"t":"2024-12-03","o":12.04,"h":12.14,"l":11.66,"c":11.67,"v":58206100},{"t":"2024-12-04","o":11.69,"h":12.13,"l":11.47,"c":12.0,"v":45918100},{"t":"2024-12-05","o":12.09,"h":12.29,"l":11.94,"c":11.96,"v":37547800},{"t":"2024-12-06","o":11.98,"h":12.04,"l":11.73,"c":12.03,"v":33539000},{"t":"2024-12-09","o":12.15,"h":12.3,"l":11.92,"c":11.93,"v":34289700},{"t":"2024-12-10","o":11.96,"h":12.04,"l":11.66,"c":11.76,"v":31995700},{"t":"2024-12-11","o":11.88,"h":12.35,"l":11.72,"c":12.26,"v":29897800},{"t":"2024-12-12","o":12.16,"h":12.38,"l":11.92,"c":11.99,"v":31172300},{"t":"2024-12-13","o":12.0,"h":12.14,"l":11.9,"c":11.94,"v":21832000},{"t":"2024-12-16","o":11.88,"h":11.89,"l":11.55,"c":11.74,"v":31809400},{"t":"2024-12-17","o":11.6,"h":11.85,"l":11.55,"c":11.7,"v":58755800},{"t":"2024-12-18","o":11.58,"h":11.64,"l":10.4,"c":10.4,"v":98551600},{"t":"2024-12-19","o":10.68,"h":10.7,"l":10.2,"c":10.33,"v":73185800},{"t":"2024-12-20","o":10.24,"h":10.45,"l":10.21,"c":10.38,"v":69297000},{"t":"2024-12-23","o":10.31,"h":10.4,"l":10.18,"c":10.24,"v":32886100},{"t":"2024-12-24","o":10.3,"h":10.41,"l":10.3,"c":10.37,"v":26181900},{"t":"2024-12-26","o":10.35,"h":10.4,"l":10.2,"c":10.36,"v":20236900},{"t":"2024-12-27","o":10.29,"h":10.44,"l":10.2,"c":10.33,"v":30090300},{"t":"2024-12-30","o":10.25,"h":10.82,"l":10.22,"c":10.65,"v":39684300},{"t":"2024-12-31","o":10.63,"h":10.72,"l":10.33,"c":10.36,"v":23585000},{"t":"2025-01-02","o":10.37,"h":10.68,"l":10.23,"c":10.63,"v":26641200},{"t":"2025-01-03","o":10.68,"h":11.05,"l":10.68,"c":10.97,"v":29125100},{"t":"2025-01-06","o":11.4,"h":11.49,"l":11.11,"c":11.15,"v":32059500},{"t":"2025-01-07","o":11.25,"h":11.3,"l":10.96,"c":11.16,"v":24967400},{"t":"2025-01-08","o":11.07,"h":11.21,"l":10.95,"c":11.14,"v":22241000},{"t":"2025-01-10","o":11.0,"h":11.2,"l":10.84,"c":10.95,"v":28872200},{"t":"2025-01-13","o":10.79,"h":11.15,"l":10.72,"c":11.08,"v":32408300},{"t":"2025-01-14","o":11.18,"h":11.2,"l":10.88,"c":10.91,"v":20546000},{"t":"2025-01-15","o":11.22,"h":11.49,"l":11.11,"c":11.41,"v":29371000},{"t":"2025-01-16","o":11.51,"h":11.51,"l":11.14,"c":11.28,"v":29868700},{"t":"2025-01-17","o":11.47,"h":11.6,"l":11.32,"c":11.53,"v":25197600},{"t":"2025-01-21","o":11.79,"h":11.83,"l":11.46,"c":11.48,"v":37657800},{"t":"2025-01-22","o":11.65,"h":12.24,"l":11.55,"c":11.99,"v":54769900},{"t":"2025-01-23","o":12.03,"h":12.21,"l":11.79,"c":12.19,"v":29686900},{"t":"2025-01-24","o":12.39,"h":12.56,"l":12.27,"c":12.34,"v":41257300},{"t":"2025-01-27","o":12.01,"h":12.47,"l":11.98,"c":12.32,"v":40642300},{"t":"2025-01-28","o":12.38,"h":12.66,"l":12.15,"c":12.64,"v":55214100},{"t":"2025-01-29","o":12.6,"h":12.64,"l":12.39,"c":12.55,"v":35082600},{"t":"2025-01-30","o":12.72,"h":13.55,"l":12.66,"c":13.44,"v":56871800},{"t":"2025-01-31","o":13.42,"h":13.57,"l":13.17,"c":13.24,"v":48202100},{"t":"2025-02-03","o":12.92,"h":13.18,"l":12.76,"c":13.14,"v":30462500},{"t":"2025-02-04","o":13.15,"h":13.47,"l":13.03,"c":13.3,"v":33369700},{"t":"2025-02-05","o":13.25,"h":13.63,"l":13.1,"c":13.56,"v":38790100},{"t":"2025-02-06","o":13.64,"h":13.82,"l":13.54,"c":13.78,"v":31625500},{"t":"2025-02-07","o":13.95,"h":14.08,"l":13.54,"c":13.73,"v":29707700},{"t":"2025-02-10","o":13.88,"h":14.02,"l":13.64,"c":13.95,"v":38085400},{"t":"2025-02-11","o":13.86,"h":13.98,"l":13.76,"c":13.94,"v":41991000},{"t":"2025-02-12","o":13.72,"h":13.83,"l":13.49,"c":13.64,"v":30864900},{"t":"2025-02-13","o":13.69,"h":13.79,"l":13.45,"c":13.79,"v":29585600},{"t":"2025-02-14","o":13.9,"h":14.06,"l":13.62,"c":13.7,"v":49887200},{"t":"2025-02-18","o":13.55,"h":13.75,"l":13.42,"c":13.54,"v":37078700},{"t":"2025-02-19","o":13.48,"h":13.62,"l":13.29,"c":13.48,"v":37120500},{"t":"2025-02-20","o":13.46,"h":13.66,"l":13.29,"c":13.34,"v":43933700},{"t":"2025-02-21","o":11.91,"h":12.02,"l":10.74,"c":10.82,"v":164425400},{"t":"2025-02-24","o":11.21,"h":11.59,"l":11.0,"c":11.02,"v":98101700},{"t":"2025-02-25","o":11.06,"h":11.42,"l":10.95,"c":11.21,"v":76422600},{"t":"2025-02-26","o":11.35,"h":11.71,"l":11.31,"c":11.48,"v":75617800},{"t":"2025-02-27","o":11.48,"h":11.8,"l":11.25,"c":11.25,"v":63090000},{"t":"2025-02-28","o":11.08,"h":11.13,"l":10.68,"c":10.75,"v":140209600},{"t":"2025-03-03","o":11.0,"h":11.2,"l":10.32,"c":10.47,"v":80675200},{"t":"2025-03-04","o":10.21,"h":10.63,"l":9.89,"c":10.46,"v":86900300},{"t":"2025-03-05","o":10.59,"h":10.89,"l":10.47,"c":10.87,"v":76131300},{"t":"2025-03-06","o":10.59,"h":10.87,"l":10.56,"c":10.65,"v":64370900},{"t":"2025-03-07","o":10.78,"h":10.99,"l":10.25,"c":10.81,"v":63825300},{"t":"2025-03-10","o":10.69,"h":10.69,"l":9.99,"c":10.12,"v":67561800},{"t":"2025-03-11","o":10.16,"h":10.72,"l":10.16,"c":10.6,"v":55106300},{"t":"2025-03-12","o":10.97,"h":11.03,"l":10.59,"c":10.89,"v":51718200},{"t":"2025-03-13","o":10.85,"h":11.2,"l":10.63,"c":10.75,"v":46729100},{"t":"2025-03-14","o":10.99,"h":11.88,"l":10.98,"c":11.73,"v":53741900},{"t":"2025-03-17","o":11.68,"h":11.91,"l":11.65,"c":11.82,"v":36194600},{"t":"2025-03-18","o":11.84,"h":11.88,"l":11.38,"c":11.5,"v":54579600},{"t":"2025-03-19","o":11.69,"h":12.07,"l":11.53,"c":11.95,"v":47191600},{"t":"2025-03-20","o":11.75,"h":11.8,"l":11.34,"c":11.4,"v":50607600},{"t":"2025-03-21","o":11.23,"h":11.68,"l":11.22,"c":11.59,"v":60618000},{"t":"2025-03-24","o":11.63,"h":11.82,"l":11.5,"c":11.69,"v":35977900},{"t":"2025-03-25","o":11.36,"h":11.57,"l":11.14,"c":11.38,"v":64350900},{"t":"2025-03-26","o":11.36,"h":11.36,"l":10.83,"c":10.92,"v":51710700},{"t":"2025-03-27","o":10.8,"h":11.18,"l":10.76,"c":11.09,"v":56000200},{"t":"2025-03-28","o":10.65,"h":10.72,"l":10.28,"c":10.35,"v":74003900},{"t":"2025-03-31","o":10.18,"h":10.41,"l":9.78,"c":10.24,"v":82339900},{"t":"2025-04-01","o":10.3,"h":10.57,"l":10.23,"c":10.43,"v":57589200},{"t":"2025-04-02","o":10.17,"h":10.67,"l":10.12,"c":10.59,"v":55954700},{"t":"2025-04-03","o":10.15,"h":10.4,"l":10.04,"c":10.27,"v":72017300},{"t":"2025-04-04","o":9.85,"h":9.87,"l":9.01,"c":9.6,"v":93608400},{"t":"2025-04-07","o":9.14,"h":10.17,"l":9.06,"c":9.72,"v":88220100},{"t":"2025-04-08","o":10.26,"h":10.62,"l":9.75,"c":9.97,"v":78422700},{"t":"2025-04-09","o":9.88,"h":10.96,"l":9.75,"c":10.92,"v":86927400},{"t":"2025-04-10","o":10.57,"h":10.7,"l":9.95,"c":10.25,"v":45594800},{"t":"2025-04-11","o":10.41,"h":10.67,"l":10.26,"c":10.55,"v":55382200},{"t":"2025-04-14","o":10.86,"h":10.93,"l":10.5,"c":10.65,"v":50474400},{"t":"2025-04-15","o":10.75,"h":11.09,"l":10.7,"c":10.84,"v":52950300},{"t":"2025-04-16","o":10.69,"h":10.96,"l":10.58,"c":10.8,"v":45716600},{"t":"2025-04-17","o":10.9,"h":11.08,"l":10.82,"c":11.0,"v":34630900},{"t":"2025-04-21","o":10.82,"h":10.96,"l":10.55,"c":10.71,"v":36906100},{"t":"2025-04-22","o":11.01,"h":11.29,"l":10.93,"c":11.19,"v":37026600},{"t":"2025-04-23","o":11.52,"h":11.64,"l":11.43,"c":11.49,"v":52367000},{"t":"2025-04-24","o":11.54,"h":11.76,"l":11.46,"c":11.75,"v":57333500},{"t":"2025-04-25","o":11.87,"h":12.04,"l":11.77,"c":12.01,"v":41727500},{"t":"2025-04-28","o":12.06,"h":12.23,"l":11.94,"c":12.14,"v":53324500},{"t":"2025-04-29","o":12.2,"h":12.46,"l":12.15,"c":12.41,"v":45483900},{"t":"2025-04-30","o":12.13,"h":12.47,"l":12.02,"c":12.43,"v":55925400},{"t":"2025-05-01","o":12.5,"h":12.51,"l":12.26,"c":12.34,"v":32774500},{"t":"2025-05-02","o":12.49,"h":12.59,"l":12.38,"c":12.45,"v":42520800},{"t":"2025-05-05","o":12.4,"h":12.59,"l":12.37,"c":12.47,"v":45968300},{"t":"2025-05-06","o":12.38,"h":12.56,"l":12.3,"c":12.44,"v":46864200},{"t":"2025-05-07","o":12.54,"h":12.56,"l":12.28,"c":12.37,"v":48432900},{"t":"2025-05-08","o":12.54,"h":13.04,"l":12.54,"c":12.8,"v":57817200},{"t":"2025-05-09","o":12.89,"h":12.98,"l":12.74,"c":12.83,"v":38687300},{"t":"2025-05-12","o":13.14,"h":13.22,"l":12.89,"c":12.95,"v":51498200},{"t":"2025-05-13","o":12.99,"h":13.24,"l":12.79,"c":13.14,"v":92739900},{"t":"2025-05-14","o":12.72,"h":13.73,"l":12.44,"c":13.49,"v":112000100},{"t":"2025-05-15","o":13.5,"h":13.57,"l":13.07,"c":13.13,"v":45406600},{"t":"2025-05-16","o":12.8,"h":13.18,"l":12.75,"c":13.05,"v":40484500},{"t":"2025-05-19","o":12.73,"h":13.13,"l":12.73,"c":13.1,"v":31526900},{"t":"2025-05-20","o":13.0,"h":13.01,"l":12.62,"c":12.77,"v":50387300},{"t":"2025-05-21","o":12.48,"h":12.69,"l":11.96,"c":11.99,"v":93685600},{"t":"2025-05-22","o":11.9,"h":12.45,"l":11.85,"c":12.25,"v":58489000},{"t":"2025-05-23","o":11.75,"h":12.18,"l":11.72,"c":11.99,"v":77284200},{"t":"2025-05-27","o":12.04,"h":12.16,"l":11.91,"c":11.94,"v":41606700},{"t":"2025-05-28","o":11.91,"h":12.25,"l":11.86,"c":12.2,"v":59410500},{"t":"2025-05-29","o":12.25,"h":12.26,"l":11.85,"c":11.99,"v":62222000},{"t":"2025-05-30","o":11.95,"h":12.05,"l":11.71,"c":12.01,"v":64394400},{"t":"2025-06-02","o":12.06,"h":12.07,"l":11.71,"c":12.0,"v":48125200},{"t":"2025-06-03","o":11.91,"h":12.12,"l":11.83,"c":11.99,"v":28000400},{"t":"2025-06-04","o":12.02,"h":12.14,"l":11.85,"c":11.94,"v":31704100},{"t":"2025-06-05","o":12.01,"h":12.21,"l":11.98,"c":12.11,"v":51093100},{"t":"2025-06-06","o":12.22,"h":12.25,"l":11.95,"c":12.15,"v":40880900},{"t":"2025-06-09","o":12.17,"h":12.18,"l":11.88,"c":11.92,"v":46996400},{"t":"2025-06-10","o":11.96,"h":12.25,"l":11.83,"c":11.97,"v":38864100},{"t":"2025-06-11","o":12.15,"h":12.78,"l":12.02,"c":12.76,"v":85044600},{"t":"2025-06-12","o":12.54,"h":12.59,"l":11.99,"c":12.0,"v":66002400},{"t":"2025-06-13","o":11.96,"h":12.05,"l":11.83,"c":11.9,"v":54218900},{"t":"2025-06-16","o":12.13,"h":12.51,"l":12.01,"c":12.39,"v":69333300},{"t":"2025-06-17","o":12.3,"h":12.43,"l":12.01,"c":12.1,"v":51375400},{"t":"2025-06-18","o":12.08,"h":12.34,"l":11.85,"c":12.24,"v":74768900},{"t":"2025-06-20","o":12.3,"h":12.43,"l":12.11,"c":12.14,"v":61017500},{"t":"2025-06-23","o":12.07,"h":12.39,"l":11.83,"c":12.34,"v":82381800},{"t":"2025-06-24","o":12.57,"h":13.48,"l":12.53,"c":13.43,"v":117755500},{"t":"2025-06-25","o":13.25,"h":13.72,"l":13.18,"c":13.23,"v":89197700},{"t":"2025-06-26","o":13.31,"h":13.42,"l":13.04,"c":13.39,"v":97424800},{"t":"2025-06-27","o":13.41,"h":13.52,"l":13.18,"c":13.25,"v":186379700},{"t":"2025-06-30","o":13.43,"h":13.96,"l":13.3,"c":13.72,"v":121478000},{"t":"2025-07-01","o":13.73,"h":13.98,"l":13.4,"c":13.64,"v":84237500},{"t":"2025-07-02","o":13.66,"h":13.74,"l":13.34,"c":13.49,"v":60905200},{"t":"2025-07-03","o":13.57,"h":13.69,"l":13.53,"c":13.6,"v":32685700},{"t":"2025-07-07","o":13.45,"h":13.52,"l":13.23,"c":13.36,"v":38722300},{"t":"2025-07-08","o":13.45,"h":13.64,"l":13.36,"c":13.59,"v":77054300},{"t":"2025-07-09","o":13.56,"h":13.85,"l":13.38,"c":13.64,"v":56301100},{"t":"2025-07-10","o":13.44,"h":13.55,"l":12.72,"c":13.03,"v":110297200},{"t":"2025-07-11","o":12.95,"h":13.09,"l":12.81,"c":12.83,"v":63893500},{"t":"2025-07-14","o":12.89,"h":13.18,"l":12.8,"c":13.07,"v":92254800},{"t":"2025-07-15","o":13.2,"h":13.54,"l":13.12,"c":13.54,"v":123459300},{"t":"2025-07-16","o":13.67,"h":13.85,"l":13.41,"c":13.85,"v":106952300},{"t":"2025-07-17","o":13.86,"h":14.13,"l":13.78,"c":13.99,"v":92784000},{"t":"2025-07-18","o":13.98,"h":13.98,"l":12.99,"c":13.02,"v":91477700},{"t":"2025-07-21","o":13.15,"h":13.18,"l":12.84,"c":12.89,"v":66796300},{"t":"2025-07-22","o":12.91,"h":13.01,"l":12.77,"c":12.79,"v":44846700},{"t":"2025-07-23","o":12.85,"h":13.02,"l":12.77,"c":12.96,"v":50011900},{"t":"2025-07-24","o":13.0,"h":13.02,"l":12.69,"c":12.75,"v":39547400},{"t":"2025-07-25","o":12.81,"h":12.93,"l":12.72,"c":12.73,"v":33401700},{"t":"2025-07-28","o":12.75,"h":12.76,"l":12.52,"c":12.61,"v":40569900},{"t":"2025-07-29","o":12.62,"h":12.78,"l":12.53,"c":12.63,"v":37596400},{"t":"2025-07-30","o":12.59,"h":12.68,"l":12.49,"c":12.62,"v":39630600},{"t":"2025-07-31","o":12.67,"h":12.72,"l":12.18,"c":12.22,"v":46485900},{"t":"2025-08-01","o":12.2,"h":12.38,"l":12.02,"c":12.05,"v":41239000},{"t":"2025-08-04","o":12.13,"h":12.14,"l":11.92,"c":12.03,"v":26835000},{"t":"2025-08-05","o":12.08,"h":12.25,"l":11.9,"c":12.15,"v":36346300},{"t":"2025-08-06","o":12.36,"h":12.54,"l":12.11,"c":12.22,"v":33112800},{"t":"2025-08-07","o":12.28,"h":12.6,"l":12.27,"c":12.41,"v":34620300},{"t":"2025-08-08","o":12.5,"h":12.59,"l":12.25,"c":12.3,"v":21286100},{"t":"2025-08-11","o":12.3,"h":12.37,"l":11.89,"c":11.92,"v":43082200},{"t":"2025-08-12","o":11.92,"h":12.29,"l":11.89,"c":12.24,"v":38860700},{"t":"2025-08-13","o":12.33,"h":12.46,"l":12.25,"c":12.37,"v":38023100},{"t":"2025-08-14","o":12.27,"h":12.32,"l":11.89,"c":12.01,"v":62405900},{"t":"2025-08-15","o":13.4,"h":14.07,"l":12.92,"c":13.1,"v":130527200},{"t":"2025-08-18","o":13.1,"h":13.51,"l":12.77,"c":13.33,"v":84793300},{"t":"2025-08-19","o":13.23,"h":13.36,"l":13.1,"c":13.12,"v":70276900},{"t":"2025-08-20","o":13.46,"h":13.75,"l":13.14,"c":13.62,"v":82951200},{"t":"2025-08-21","o":13.52,"h":13.8,"l":13.44,"c":13.67,"v":58211900},{"t":"2025-08-22","o":13.72,"h":13.98,"l":13.49,"c":13.94,"v":57585900},{"t":"2025-08-25","o":14.0,"h":14.51,"l":13.94,"c":14.23,"v":53917500},{"t":"2025-08-26","o":14.24,"h":14.35,"l":14.07,"c":14.24,"v":70769700},{"t":"2025-08-27","o":14.48,"h":14.67,"l":14.26,"c":14.64,"v":50414500},{"t":"2025-08-28","o":14.75,"h":15.12,"l":14.66,"c":14.77,"v":59267400},{"t":"2025-08-29","o":14.61,"h":14.82,"l":14.59,"c":14.8,"v":37376800},{"t":"2025-09-02","o":14.58,"h":14.87,"l":14.34,"c":14.86,"v":50584500},{"t":"2025-09-03","o":14.87,"h":15.04,"l":14.73,"c":14.9,"v":37627700},{"t":"2025-09-04","o":14.84,"h":14.99,"l":14.48,"c":14.87,"v":45649700},{"t":"2025-09-05","o":15.01,"h":15.18,"l":14.52,"c":14.74,"v":49821200},{"t":"2025-09-08","o":14.78,"h":15.35,"l":14.71,"c":15.22,"v":61821400},{"t":"2025-09-09","o":15.23,"h":15.51,"l":15.01,"c":15.46,"v":40629900},{"t":"2025-09-10","o":15.55,"h":15.71,"l":15.3,"c":15.51,"v":37644300},{"t":"2025-09-11","o":15.53,"h":15.81,"l":15.48,"c":15.62,"v":43807400},{"t":"2025-09-12","o":15.68,"h":15.77,"l":15.54,"c":15.69,"v":31793600},{"t":"2025-09-15","o":15.75,"h":16.0,"l":15.71,"c":15.91,"v":40993300},{"t":"2025-09-16","o":15.94,"h":16.07,"l":15.66,"c":15.89,"v":37822300},{"t":"2025-09-17","o":15.95,"h":16.05,"l":15.82,"c":15.96,"v":50224900},{"t":"2025-09-18","o":16.01,"h":16.13,"l":15.88,"c":15.99,"v":39201800},{"t":"2025-09-19","o":16.07,"h":16.35,"l":16.02,"c":16.17,"v":55866600},{"t":"2025-09-22","o":16.11,"h":16.3,"l":15.98,"c":16.3,"v":42470400},{"t":"2025-09-23","o":16.3,"h":16.43,"l":16.03,"c":16.15,"v":41466300},{"t":"2025-09-24","o":16.18,"h":16.37,"l":15.91,"c":16.01,"v":36638600},{"t":"2025-09-25","o":15.93,"h":16.09,"l":15.73,"c":15.78,"v":52139100},{"t":"2025-09-26","o":15.93,"h":15.99,"l":15.55,"c":15.78,"v":50525100},{"t":"2025-09-29","o":15.95,"h":16.1,"l":15.83,"c":15.95,"v":47947000},{"t":"2025-09-30","o":15.96,"h":16.19,"l":15.65,"c":16.01,"v":56119700},{"t":"2025-10-01","o":16.05,"h":16.05,"l":15.16,"c":15.19,"v":61535700},{"t":"2025-10-02","o":15.27,"h":15.4,"l":15.02,"c":15.22,"v":47166400},{"t":"2025-10-03","o":15.28,"h":15.38,"l":15.11,"c":15.31,"v":40872900},{"t":"2025-10-06","o":15.37,"h":15.49,"l":15.12,"c":15.38,"v":38702400},{"t":"2025-10-07","o":15.41,"h":15.54,"l":15.02,"c":15.13,"v":56880200},{"t":"2025-10-08","o":15.18,"h":15.5,"l":15.05,"c":15.46,"v":54370700},{"t":"2025-10-09","o":15.53,"h":15.58,"l":15.23,"c":15.37,"v":61507400},{"t":"2025-10-10","o":15.36,"h":15.45,"l":14.88,"c":14.92,"v":43207400},{"t":"2025-10-13","o":15.08,"h":15.12,"l":14.92,"c":15.08,"v":28037200},{"t":"2025-10-14","o":14.85,"h":15.19,"l":14.64,"c":14.91,"v":36351300},{"t":"2025-10-15","o":15.0,"h":15.28,"l":14.86,"c":15.18,"v":33325600},{"t":"2025-10-16","o":15.29,"h":15.31,"l":14.61,"c":14.73,"v":40779400},{"t":"2025-10-17","o":14.64,"h":15.06,"l":14.56,"c":15.0,"v":32845300},{"t":"2025-10-20","o":15.13,"h":15.64,"l":15.06,"c":15.41,"v":31926900},{"t":"2025-10-21","o":15.35,"h":15.59,"l":15.15,"c":15.24,"v":39797000},{"t":"2025-10-22","o":15.32,"h":15.46,"l":15.04,"c":15.16,"v":26493200},{"t":"2025-10-23","o":15.26,"h":16.14,"l":15.23,"c":15.9,"v":36213100},{"t":"2025-10-24","o":16.09,"h":16.13,"l":15.79,"c":15.84,"v":19786300},{"t":"2025-10-27","o":16.23,"h":16.35,"l":15.92,"c":16.0,"v":27273900},{"t":"2025-10-28","o":15.96,"h":16.07,"l":15.82,"c":15.93,"v":19672500},{"t":"2025-10-29","o":15.95,"h":16.27,"l":15.93,"c":16.09,"v":30817400},{"t":"2025-10-30","o":16.07,"h":16.24,"l":16.02,"c":16.06,"v":32188300},{"t":"2025-10-31","o":16.11,"h":16.27,"l":15.88,"c":16.11,"v":23422600},{"t":"2025-11-03","o":16.19,"h":16.5,"l":15.96,"c":16.13,"v":21974000},{"t":"2025-11-04","o":15.8,"h":16.11,"l":15.7,"c":15.8,"v":28371800},{"t":"2025-11-05","o":15.86,"h":16.42,"l":15.79,"c":16.17,"v":35831200},{"t":"2025-11-06","o":16.37,"h":16.4,"l":15.84,"c":15.94,"v":31258600},{"t":"2025-11-07","o":15.82,"h":15.88,"l":15.45,"c":15.87,"v":30652300},{"t":"2025-11-10","o":16.1,"h":16.22,"l":15.9,"c":16.02,"v":33323900},{"t":"2025-11-11","o":16.09,"h":16.55,"l":16.05,"c":16.39,"v":45169800},{"t":"2025-11-12","o":16.46,"h":16.5,"l":16.05,"c":16.18,"v":26346300},{"t":"2025-11-13","o":16.04,"h":16.2,"l":15.48,"c":15.59,"v":37247000},{"t":"2025-11-14","o":15.43,"h":16.26,"l":15.32,"c":15.82,"v":82486600},{"t":"2025-11-17","o":15.73,"h":15.87,"l":15.5,"c":15.6,"v":37871900},{"t":"2025-11-18","o":15.4,"h":15.68,"l":15.26,"c":15.32,"v":39278500},{"t":"2025-11-19","o":15.28,"h":15.72,"l":15.19,"c":15.66,"v":40408100},{"t":"2025-11-20","o":15.84,"h":16.07,"l":15.3,"c":15.32,"v":51830900},{"t":"2025-11-21","o":15.36,"h":16.02,"l":15.26,"c":15.89,"v":73485300},{"t":"2025-11-24","o":16.0,"h":16.06,"l":15.78,"c":15.92,"v":43056100},{"t":"2025-11-25","o":15.92,"h":16.68,"l":15.68,"c":16.61,"v":42804200},{"t":"2025-11-26","o":16.98,"h":17.38,"l":16.91,"c":17.25,"v":48146800},{"t":"2025-11-28","o":17.39,"h":17.55,"l":17.2,"c":17.39,"v":19340700},{"t":"2025-12-01","o":17.43,"h":17.56,"l":17.28,"c":17.48,"v":30852800},{"t":"2025-12-02","o":17.71,"h":17.84,"l":17.48,"c":17.61,"v":34356500},{"t":"2025-12-03","o":17.7,"h":17.72,"l":17.29,"c":17.44,"v":31836500},{"t":"2025-12-04","o":17.65,"h":17.82,"l":17.36,"c":17.65,"v":26666700},{"t":"2025-12-05","o":17.7,"h":17.73,"l":16.6,"c":16.7,"v":53913000},{"t":"2025-12-08","o":16.87,"h":17.07,"l":16.47,"c":16.62,"v":37201900},{"t":"2025-12-09","o":16.39,"h":16.73,"l":16.29,"c":16.68,"v":30795800},{"t":"2025-12-10","o":16.6,"h":16.85,"l":16.46,"c":16.69,"v":31171300},{"t":"2025-12-11","o":16.73,"h":17.11,"l":16.7,"c":16.82,"v":32632500},{"t":"2025-12-12","o":16.91,"h":17.06,"l":16.6,"c":16.9,"v":36850500},{"t":"2025-12-15","o":17.02,"h":17.07,"l":16.63,"c":16.65,"v":45163900},{"t":"2025-12-16","o":16.5,"h":16.52,"l":16.18,"c":16.2,"v":47971400},{"t":"2025-12-17","o":16.09,"h":16.16,"l":15.59,"c":15.86,"v":57798100},{"t":"2025-12-18","o":16.15,"h":16.36,"l":16.06,"c":16.27,"v":40521000},{"t":"2025-12-19","o":16.35,"h":16.47,"l":16.31,"c":16.34,"v":50945000},{"t":"2025-12-22","o":16.42,"h":16.63,"l":16.35,"c":16.62,"v":31443400},{"t":"2025-12-23","o":16.69,"h":16.83,"l":16.56,"c":16.76,"v":35653000},{"t":"2025-12-24","o":16.7,"h":16.79,"l":16.65,"c":16.74,"v":7272800},{"t":"2025-12-26","o":16.74,"h":16.76,"l":16.61,"c":16.76,"v":11809700},{"t":"2025-12-29","o":16.66,"h":16.81,"l":16.54,"c":16.66,"v":15425000},{"t":"2025-12-30","o":16.77,"h":17.11,"l":16.68,"c":16.88,"v":31432900},{"t":"2025-12-31","o":16.87,"h":16.93,"l":16.71,"c":16.74,"v":19021700},{"t":"2026-01-02","o":17.06,"h":17.06,"l":16.65,"c":17.02,"v":30939800},{"t":"2026-01-05","o":17.18,"h":18.14,"l":17.16,"c":17.94,"v":74927000},{"t":"2026-01-06","o":18.12,"h":18.37,"l":17.81,"c":17.86,"v":60360900},{"t":"2026-01-07","o":17.62,"h":17.76,"l":17.41,"c":17.5,"v":28108700},{"t":"2026-01-08","o":17.59,"h":17.62,"l":17.37,"c":17.61,"v":30708200},{"t":"2026-01-09","o":17.68,"h":18.07,"l":17.39,"c":17.46,"v":29787800},{"t":"2026-01-12","o":17.35,"h":17.42,"l":17.02,"c":17.04,"v":27271500},{"t":"2026-01-13","o":17.06,"h":17.07,"l":16.41,"c":16.56,"v":39372600},{"t":"2026-01-14","o":16.57,"h":16.69,"l":16.43,"c":16.64,"v":35326100},{"t":"2026-01-15","o":16.75,"h":16.97,"l":16.5,"c":16.61,"v":36884600},{"t":"2026-01-16","o":16.57,"h":16.68,"l":16.3,"c":16.6,"v":43398200},{"t":"2026-01-20","o":16.36,"h":17.32,"l":16.35,"c":16.97,"v":78591400},{"t":"2026-01-21","o":17.14,"h":17.54,"l":17.07,"c":17.24,"v":70069300},{"t":"2026-01-22","o":17.66,"h":18.0,"l":17.33,"c":18.0,"v":63258500},{"t":"2026-01-23","o":18.0,"h":18.07,"l":17.71,"c":18.04,"v":63154200},{"t":"2026-01-26","o":18.05,"h":18.26,"l":17.9,"c":18.18,"v":53970200},{"t":"2026-01-27","o":18.36,"h":18.56,"l":18.1,"c":18.55,"v":50655200},{"t":"2026-01-28","o":18.64,"h":18.79,"l":18.36,"c":18.76,"v":49583600},{"t":"2026-01-29","o":18.83,"h":18.98,"l":18.24,"c":18.76,"v":64466300},{"t":"2026-01-30","o":18.53,"h":18.62,"l":17.71,"c":17.75,"v":51303400},{"t":"2026-02-02","o":17.74,"h":18.46,"l":17.71,"c":18.11,"v":38723100},{"t":"2026-02-03","o":18.41,"h":18.65,"l":17.84,"c":18.12,"v":46798000},{"t":"2026-02-04","o":18.08,"h":18.16,"l":16.88,"c":17.02,"v":57903800},{"t":"2026-02-05","o":16.83,"h":17.14,"l":16.55,"c":16.81,"v":57809100},{"t":"2026-02-06","o":17.17,"h":17.42,"l":16.76,"c":17.4,"v":53460200},{"t":"2026-02-09","o":17.44,"h":17.84,"l":17.21,"c":17.55,"v":49567500},{"t":"2026-02-10","o":17.15,"h":17.73,"l":17.04,"c":17.57,"v":49285300},{"t":"2026-02-11","o":17.95,"h":17.99,"l":17.35,"c":17.41,"v":32776100},{"t":"2026-02-12","o":17.54,"h":17.55,"l":16.71,"c":17.04,"v":54608200},{"t":"2026-02-13","o":16.74,"h":16.88,"l":16.37,"c":16.82,"v":51797000},{"t":"2026-02-17","o":16.75,"h":17.0,"l":16.59,"c":16.82,"v":65102900},{"t":"2026-02-18","o":16.95,"h":17.48,"l":16.84,"c":17.17,"v":53407800},{"t":"2026-02-19","o":17.14,"h":17.44,"l":16.89,"c":17.32,"v":42259500},{"t":"2026-02-20","o":17.2,"h":17.59,"l":17.17,"c":17.53,"v":39775900},{"t":"2026-02-23","o":17.25,"h":17.41,"l":16.08,"c":16.19,"v":65734100},{"t":"2026-02-24","o":16.19,"h":16.59,"l":15.87,"c":16.53,"v":49705900},{"t":"2026-02-25","o":16.52,"h":16.85,"l":16.52,"c":16.65,"v":75506800},{"t":"2026-02-26","o":15.92,"h":15.94,"l":15.04,"c":15.06,"v":145169300},{"t":"2026-02-27","o":14.72,"h":15.2,"l":14.7,"c":14.98,"v":121614200},{"t":"2026-03-02","o":14.46,"h":15.34,"l":14.31,"c":15.19,"v":80744700},{"t":"2026-03-03","o":14.68,"h":15.06,"l":14.17,"c":14.76,"v":71785200},{"t":"2026-03-04","o":14.99,"h":15.36,"l":14.8,"c":15.0,"v":73352300},{"t":"2026-03-05","o":14.93,"h":15.15,"l":14.61,"c":14.82,"v":66399900},{"t":"2026-03-06","o":14.51,"h":14.72,"l":14.23,"c":14.58,"v":51946500},{"t":"2026-03-09","o":14.41,"h":14.79,"l":14.23,"c":14.67,"v":52743000},{"t":"2026-03-10","o":14.74,"h":15.14,"l":14.53,"c":14.88,"v":61764800},{"t":"2026-03-11","o":14.75,"h":14.94,"l":14.38,"c":14.49,"v":59096700},{"t":"2026-03-12","o":14.2,"h":14.35,"l":13.88,"c":13.97,"v":64424400},{"t":"2026-03-13","o":14.07,"h":14.31,"l":13.81,"c":13.89,"v":55098300},{"t":"2026-03-16","o":14.12,"h":14.37,"l":14.06,"c":14.27,"v":46676300},{"t":"2026-03-17","o":14.4,"h":14.54,"l":14.23,"c":14.25,"v":45310400},{"t":"2026-03-18","o":14.22,"h":14.28,"l":13.91,"c":13.97,"v":37001800},{"t":"2026-03-19","o":13.68,"h":14.25,"l":13.53,"c":14.16,"v":58471600},{"t":"2026-03-20","o":14.12,"h":14.15,"l":13.79,"c":13.94,"v":59568300},{"t":"2026-03-23","o":14.31,"h":14.92,"l":14.22,"c":14.68,"v":74516900},{"t":"2026-03-24","o":14.48,"h":14.51,"l":14.16,"c":14.19,"v":46555600},{"t":"2026-03-25","o":14.63,"h":14.69,"l":14.21,"c":14.32,"v":60243300},{"t":"2026-03-26","o":14.13,"h":14.32,"l":13.93,"c":14.02,"v":65543400},{"t":"2026-03-27","o":13.73,"h":13.95,"l":13.54,"c":13.6,"v":59336300},{"t":"2026-03-30","o":13.71,"h":13.79,"l":13.41,"c":13.51,"v":53833400},{"t":"2026-03-31","o":13.8,"h":14.41,"l":13.7,"c":14.37,"v":76179100},{"t":"2026-04-01","o":14.59,"h":14.8,"l":14.43,"c":14.44,"v":54557800},{"t":"2026-04-02","o":14.0,"h":14.48,"l":13.83,"c":14.15,"v":39307900},{"t":"2026-04-06","o":14.13,"h":14.39,"l":14.08,"c":14.26,"v":24864000},{"t":"2026-04-07","o":14.1,"h":14.16,"l":13.84,"c":14.15,"v":44729300},{"t":"2026-04-08","o":15.21,"h":15.4,"l":14.41,"c":14.51,"v":66293800},{"t":"2026-04-09","o":14.51,"h":14.93,"l":14.4,"c":14.87,"v":51501100},{"t":"2026-04-10","o":14.93,"h":15.04,"l":14.78,"c":14.96,"v":30148800},{"t":"2026-04-13","o":14.84,"h":15.03,"l":14.6,"c":14.95,"v":35793600},{"t":"2026-04-14","o":15.13,"h":15.47,"l":15.12,"c":15.35,"v":41613300},{"t":"2026-04-15","o":15.46,"h":15.56,"l":15.3,"c":15.34,"v":34218500},{"t":"2026-04-16","o":15.39,"h":15.56,"l":15.29,"c":15.43,"v":31990100},{"t":"2026-04-17","o":15.81,"h":15.81,"l":15.31,"c":15.34,"v":45168400},{"t":"2026-04-20","o":15.24,"h":15.35,"l":14.93,"c":15.1,"v":30494100},{"t":"2026-04-21","o":15.11,"h":15.28,"l":14.97,"c":15.05,"v":25744100},{"t":"2026-04-22","o":15.18,"h":15.22,"l":14.67,"c":14.85,"v":35428500},{"t":"2026-04-23","o":14.81,"h":14.82,"l":14.29,"c":14.46,"v":31777500},{"t":"2026-04-24","o":14.42,"h":14.54,"l":14.19,"c":14.51,"v":27077800},{"t":"2026-04-27","o":14.64,"h":14.84,"l":14.55,"c":14.64,"v":29284900},{"t":"2026-04-28","o":14.54,"h":14.67,"l":14.36,"c":14.5,"v":21784900},{"t":"2026-04-29","o":14.48,"h":14.51,"l":14.04,"c":14.04,"v":29599800},{"t":"2026-04-30","o":14.16,"h":14.56,"l":14.05,"c":14.48,"v":39202100},{"t":"2026-05-01","o":14.66,"h":14.66,"l":14.38,"c":14.44,"v":26140700},{"t":"2026-05-04","o":14.39,"h":14.47,"l":14.09,"c":14.16,"v":42710900},{"t":"2026-05-05","o":14.32,"h":14.44,"l":14.17,"c":14.25,"v":28857900},{"t":"2026-05-06","o":14.5,"h":14.55,"l":14.24,"c":14.48,"v":38729600},{"t":"2026-05-07","o":14.5,"h":14.6,"l":14.21,"c":14.26,"v":38026600},{"t":"2026-05-08","o":14.3,"h":14.33,"l":13.75,"c":13.8,"v":50885100},{"t":"2026-05-11","o":13.88,"h":13.96,"l":13.42,"c":13.5,"v":61451400},{"t":"2026-05-12","o":13.42,"h":13.55,"l":13.26,"c":13.27,"v":38105700},{"t":"2026-05-13","o":13.21,"h":13.27,"l":12.77,"c":12.82,"v":54259700},{"t":"2026-05-14","o":12.85,"h":13.17,"l":12.84,"c":12.93,"v":84901800},{"t":"2026-05-15","o":12.0,"h":12.4,"l":11.78,"c":12.19,"v":138841500},{"t":"2026-05-18","o":12.4,"h":12.4,"l":12.06,"c":12.29,"v":71163200},{"t":"2026-05-19","o":12.16,"h":12.4,"l":11.96,"c":12.29,"v":50573400},{"t":"2026-05-20","o":12.34,"h":12.8,"l":12.33,"c":12.79,"v":65074600},{"t":"2026-05-21","o":12.61,"h":13.3,"l":12.56,"c":13.16,"v":67078600},{"t":"2026-05-22","o":13.15,"h":13.26,"l":12.71,"c":12.73,"v":49641700},{"t":"2026-05-26","o":13.02,"h":13.06,"l":12.65,"c":12.98,"v":39108600},{"t":"2026-05-27","o":12.96,"h":13.18,"l":12.93,"c":13.03,"v":48294200},{"t":"2026-05-28","o":12.97,"h":13.24,"l":12.89,"c":13.05,"v":37955400},{"t":"2026-05-29","o":13.05,"h":13.25,"l":12.99,"c":13.13,"v":91655100},{"t":"2026-06-01","o":13.0,"h":13.15,"l":12.91,"c":12.99,"v":60956800},{"t":"2026-06-02","o":11.99,"h":12.21,"l":11.44,"c":11.93,"v":183407500},{"t":"2026-06-03","o":11.65,"h":11.74,"l":11.2,"c":11.64,"v":111245500},{"t":"2026-06-04","o":11.88,"h":12.21,"l":11.82,"c":12.12,"v":69177300},{"t":"2026-06-05","o":12.1,"h":12.35,"l":11.94,"c":11.97,"v":48679500},{"t":"2026-06-08","o":12.01,"h":12.05,"l":11.55,"c":11.6,"v":58312900},{"t":"2026-06-09","o":11.72,"h":12.04,"l":11.65,"c":11.88,"v":46783700},{"t":"2026-06-10","o":11.8,"h":12.09,"l":11.61,"c":11.62,"v":45862900},{"t":"2026-06-11","o":11.57,"h":12.09,"l":11.51,"c":12.09,"v":51733600},{"t":"2026-06-12","o":12.17,"h":12.29,"l":12.02,"c":12.19,"v":34178400},{"t":"2026-06-15","o":12.34,"h":12.63,"l":12.28,"c":12.43,"v":63823200},{"t":"2026-06-16","o":12.51,"h":12.8,"l":12.47,"c":12.72,"v":59390000},{"t":"2026-06-17","o":12.79,"h":13.52,"l":12.79,"c":12.89,"v":97069700},{"t":"2026-06-18","o":13.03,"h":13.08,"l":12.68,"c":12.71,"v":66813200},{"t":"2026-06-22","o":12.78,"h":13.12,"l":12.7,"c":12.79,"v":40825200},{"t":"2026-06-23","o":12.52,"h":12.79,"l":12.5,"c":12.59,"v":33912900},{"t":"2026-06-24","o":12.55,"h":12.72,"l":12.44,"c":12.46,"v":31717200},{"t":"2026-06-25","o":12.48,"h":12.64,"l":12.23,"c":12.46,"v":38200100},{"t":"2026-06-26","o":12.45,"h":13.34,"l":12.45,"c":13.17,"v":54753600},{"t":"2026-06-29","o":13.26,"h":13.3,"l":12.99,"c":13.13,"v":35865200},{"t":"2026-06-30","o":13.06,"h":13.39,"l":12.94,"c":13.36,"v":45578300},{"t":"2026-07-01","o":13.28,"h":13.93,"l":13.25,"c":13.39,"v":70710400},{"t":"2026-07-02","o":13.44,"h":13.75,"l":13.32,"c":13.61,"v":55833900},{"t":"2026-07-06","o":13.68,"h":14.06,"l":13.41,"c":14.06,"v":55264600},{"t":"2026-07-07","o":14.06,"h":14.38,"l":13.61,"c":13.61,"v":70626900},{"t":"2026-07-08","o":13.38,"h":13.54,"l":13.29,"c":13.37,"v":65780800},{"t":"2026-07-09","o":13.22,"h":13.78,"l":13.09,"c":13.67,"v":97898700},{"t":"2026-07-10","o":13.88,"h":14.15,"l":13.74,"c":13.76,"v":124237200},{"t":"2026-07-13","o":13.75,"h":13.87,"l":13.61,"c":13.67,"v":133039600},{"t":"2026-07-14","o":13.76,"h":14.28,"l":13.74,"c":13.99,"v":152753300},{"t":"2026-07-15","o":13.97,"h":14.18,"l":13.72,"c":13.88,"v":180092000},{"t":"2026-07-16","o":13.84,"h":13.96,"l":13.61,"c":13.79,"v":183882700},{"t":"2026-07-17","o":13.5,"h":13.8,"l":13.33,"c":13.59,"v":112296800},{"t":"2026-07-20","o":13.61,"h":14.19,"l":13.57,"c":13.99,"v":160874000},{"t":"2026-07-21","o":14.0,"h":14.43,"l":13.87,"c":14.39,"v":147133800},{"t":"2026-07-22","o":14.43,"h":14.55,"l":13.9,"c":14.51,"v":94381000},{"t":"2026-07-23","o":14.42,"h":14.51,"l":14.09,"c":14.19,"v":181328400},{"t":"2026-07-24","o":14.19,"h":14.35,"l":14.0,"c":14.09,"v":91421000},{"t":"2026-07-27","o":14.25,"h":14.69,"l":14.23,"c":14.53,"v":68241600},{"t":"2026-07-28","o":14.53,"h":14.85,"l":14.44,"c":14.68,"v":59272500},{"t":"2026-07-29","o":14.52,"h":14.62,"l":13.99,"c":14.04,"v":47400000},{"t":"2026-07-30","o":14.1,"h":14.53,"l":14.02,"c":14.49,"v":49370300},{"t":"2026-07-31","o":14.48,"h":14.57,"l":14.23,"c":14.33,"v":47607000},{"t":"2026-08-03","o":14.46,"h":14.54,"l":14.26,"c":14.44,"v":30458500},{"t":"2026-08-04","o":14.56,"h":14.74,"l":14.26,"c":14.33,"v":51555400},{"t":"2026-08-05","o":14.5,"h":14.66,"l":14.31,"c":14.48,"v":65782300},{"t":"2026-08-06","o":14.39,"h":14.39,"l":14.03,"c":14.12,"v":55725900},{"t":"2026-08-07","o":14.21,"h":14.35,"l":13.77,"c":13.84,"v":47671900},{"t":"2026-08-10","o":13.77,"h":14.0,"l":13.69,"c":13.86,"v":35803100},{"t":"2026-08-11","o":13.87,"h":13.9,"l":13.37,"c":13.65,"v":78044800},{"t":"2026-08-12","o":13.76,"h":13.8,"l":13.41,"c":13.56,"v":45797400},{"t":"2026-08-13","o":13.54,"h":14.01,"l":13.46,"c":13.93,"v":65394700},{"t":"2026-08-14","o":15.74,"h":16.22,"l":15.0,"c":15.23,"v":156384100},{"t":"2026-08-17","o":15.4,"h":15.41,"l":14.71,"c":14.74,"v":75716800},{"t":"2026-08-18","o":14.53,"h":15.04,"l":14.33,"c":14.35,"v":87674500},{"t":"2026-08-19","o":14.43,"h":14.99,"l":14.24,"c":14.61,"v":102717500},{"t":"2026-08-20","o":14.74,"h":14.79,"l":14.14,"c":14.21,"v":80531800},{"t":"2026-08-21","o":14.35,"h":14.82,"l":14.26,"c":14.58,"v":66022200}]}