{"ticker":"ONDS","symbol":"ONDS","currency":"USD","updated":"2026-08-21","bars":[{"t":"2020-12-04","o":5.95,"h":6.5,"l":5.7,"c":6.15,"v":1001400},{"t":"2020-12-07","o":6.53,"h":6.53,"l":5.95,"c":6.07,"v":126300},{"t":"2020-12-08","o":6.18,"h":6.18,"l":5.95,"c":6.0,"v":80800},{"t":"2020-12-09","o":6.0,"h":6.09,"l":5.86,"c":6.0,"v":74300},{"t":"2020-12-10","o":6.01,"h":6.06,"l":5.9,"c":6.0,"v":82400},{"t":"2020-12-11","o":6.07,"h":6.12,"l":5.97,"c":5.99,"v":141900},{"t":"2020-12-14","o":6.09,"h":6.15,"l":5.9,"c":6.0,"v":258700},{"t":"2020-12-15","o":6.0,"h":6.24,"l":5.92,"c":6.0,"v":361900},{"t":"2020-12-16","o":5.99,"h":6.25,"l":5.95,"c":6.2,"v":287300},{"t":"2020-12-17","o":6.26,"h":8.64,"l":6.05,"c":7.25,"v":701800},{"t":"2020-12-18","o":7.5,"h":7.69,"l":6.26,"c":6.79,"v":318000},{"t":"2020-12-21","o":6.47,"h":7.0,"l":6.03,"c":6.45,"v":149900},{"t":"2020-12-22","o":6.46,"h":8.0,"l":6.45,"c":6.92,"v":172200},{"t":"2020-12-23","o":7.47,"h":9.75,"l":6.85,"c":7.55,"v":1975300},{"t":"2020-12-24","o":7.34,"h":7.87,"l":7.15,"c":7.65,"v":113300},{"t":"2020-12-28","o":7.89,"h":8.75,"l":7.25,"c":8.59,"v":396100},{"t":"2020-12-29","o":8.57,"h":9.49,"l":7.99,"c":8.05,"v":810200},{"t":"2020-12-30","o":8.12,"h":10.74,"l":8.0,"c":9.5,"v":481700},{"t":"2020-12-31","o":9.54,"h":9.99,"l":9.03,"c":9.33,"v":185400},{"t":"2021-01-04","o":9.49,"h":9.85,"l":8.54,"c":8.81,"v":224000},{"t":"2021-01-05","o":8.79,"h":9.66,"l":8.63,"c":9.29,"v":289300},{"t":"2021-01-06","o":9.5,"h":9.52,"l":8.66,"c":8.79,"v":252900},{"t":"2021-01-07","o":8.85,"h":9.85,"l":8.85,"c":8.98,"v":210900},{"t":"2021-01-08","o":8.85,"h":9.38,"l":8.85,"c":9.25,"v":112500},{"t":"2021-01-11","o":9.28,"h":9.4,"l":8.93,"c":9.26,"v":169600},{"t":"2021-01-12","o":9.24,"h":10.0,"l":8.86,"c":9.82,"v":411400},{"t":"2021-01-13","o":10.0,"h":14.9,"l":9.26,"c":12.28,"v":2881200},{"t":"2021-01-14","o":13.25,"h":13.42,"l":11.69,"c":12.1,"v":525700},{"t":"2021-01-15","o":12.49,"h":14.25,"l":12.02,"c":12.68,"v":983300},{"t":"2021-01-19","o":12.89,"h":14.5,"l":12.12,"c":14.09,"v":574500},{"t":"2021-01-20","o":14.18,"h":14.25,"l":12.75,"c":13.5,"v":392200},{"t":"2021-01-21","o":13.23,"h":13.61,"l":12.05,"c":13.13,"v":248700},{"t":"2021-01-22","o":12.95,"h":13.49,"l":11.89,"c":12.06,"v":422300},{"t":"2021-01-25","o":12.7,"h":13.25,"l":12.0,"c":12.72,"v":394100},{"t":"2021-01-26","o":12.54,"h":14.25,"l":12.41,"c":13.02,"v":1067500},{"t":"2021-01-27","o":12.31,"h":13.42,"l":12.3,"c":12.32,"v":323800},{"t":"2021-01-28","o":12.36,"h":12.68,"l":11.85,"c":12.13,"v":384000},{"t":"2021-01-29","o":12.81,"h":13.2,"l":11.95,"c":12.12,"v":561500},{"t":"2021-02-01","o":12.16,"h":12.99,"l":11.57,"c":12.7,"v":714400},{"t":"2021-02-02","o":12.8,"h":12.8,"l":12.15,"c":12.49,"v":288200},{"t":"2021-02-03","o":12.58,"h":12.8,"l":12.32,"c":12.65,"v":344300},{"t":"2021-02-04","o":12.79,"h":13.79,"l":12.21,"c":12.7,"v":765600},{"t":"2021-02-05","o":12.7,"h":13.05,"l":12.28,"c":12.83,"v":513100},{"t":"2021-02-08","o":12.99,"h":14.12,"l":12.41,"c":13.25,"v":914100},{"t":"2021-02-09","o":13.16,"h":13.25,"l":12.6,"c":12.73,"v":598300},{"t":"2021-02-10","o":12.93,"h":13.49,"l":12.0,"c":13.09,"v":950600},{"t":"2021-02-11","o":13.2,"h":13.22,"l":12.15,"c":12.65,"v":505000},{"t":"2021-02-12","o":12.59,"h":12.97,"l":12.25,"c":12.92,"v":249000},{"t":"2021-02-16","o":13.41,"h":16.0,"l":13.34,"c":15.4,"v":1236700},{"t":"2021-02-17","o":15.1,"h":15.32,"l":13.11,"c":13.33,"v":970800},{"t":"2021-02-18","o":12.91,"h":13.35,"l":12.25,"c":12.68,"v":911700},{"t":"2021-02-19","o":12.7,"h":13.12,"l":12.25,"c":12.27,"v":508000},{"t":"2021-02-22","o":12.4,"h":14.08,"l":12.31,"c":12.89,"v":1343600},{"t":"2021-02-23","o":12.04,"h":14.11,"l":11.75,"c":13.39,"v":1485000},{"t":"2021-02-24","o":13.74,"h":14.46,"l":13.3,"c":14.0,"v":508200},{"t":"2021-02-25","o":14.06,"h":14.7,"l":12.25,"c":13.0,"v":695900},{"t":"2021-02-26","o":12.64,"h":13.36,"l":12.27,"c":12.47,"v":495400},{"t":"2021-03-01","o":12.6,"h":13.27,"l":12.47,"c":12.95,"v":251200},{"t":"2021-03-02","o":13.1,"h":13.2,"l":12.31,"c":12.31,"v":204200},{"t":"2021-03-03","o":12.46,"h":12.71,"l":12.05,"c":12.25,"v":407000},{"t":"2021-03-04","o":12.03,"h":12.5,"l":10.2,"c":10.92,"v":1185100},{"t":"2021-03-05","o":11.3,"h":11.98,"l":8.94,"c":11.92,"v":1071700},{"t":"2021-03-08","o":12.04,"h":12.74,"l":9.1,"c":9.54,"v":1040700},{"t":"2021-03-09","o":9.95,"h":10.5,"l":9.83,"c":9.91,"v":484000},{"t":"2021-03-10","o":10.05,"h":10.91,"l":9.92,"c":10.09,"v":286400},{"t":"2021-03-11","o":10.45,"h":11.4,"l":10.28,"c":11.3,"v":404600},{"t":"2021-03-12","o":11.04,"h":11.22,"l":10.52,"c":10.99,"v":278800},{"t":"2021-03-15","o":11.0,"h":11.85,"l":10.8,"c":11.75,"v":294500},{"t":"2021-03-16","o":11.91,"h":12.15,"l":11.08,"c":11.29,"v":306100},{"t":"2021-03-17","o":11.06,"h":11.9,"l":11.06,"c":11.8,"v":331200},{"t":"2021-03-18","o":11.56,"h":12.25,"l":11.21,"c":11.26,"v":335800},{"t":"2021-03-19","o":11.51,"h":12.24,"l":11.09,"c":11.32,"v":880600},{"t":"2021-03-22","o":11.56,"h":12.05,"l":11.48,"c":11.7,"v":215300},{"t":"2021-03-23","o":11.66,"h":11.91,"l":10.52,"c":10.73,"v":396800},{"t":"2021-03-24","o":10.96,"h":11.18,"l":9.58,"c":9.76,"v":258700},{"t":"2021-03-25","o":9.49,"h":10.42,"l":9.25,"c":10.16,"v":161800},{"t":"2021-03-26","o":10.03,"h":10.75,"l":9.44,"c":9.84,"v":307600},{"t":"2021-03-29","o":9.77,"h":10.06,"l":9.2,"c":9.28,"v":195100},{"t":"2021-03-30","o":9.14,"h":9.72,"l":9.1,"c":9.65,"v":259200},{"t":"2021-03-31","o":9.71,"h":9.91,"l":9.42,"c":9.69,"v":293000},{"t":"2021-04-01","o":9.84,"h":10.0,"l":9.35,"c":9.44,"v":391900},{"t":"2021-04-05","o":9.5,"h":9.69,"l":7.74,"c":8.38,"v":1399500},{"t":"2021-04-06","o":8.3,"h":8.61,"l":8.15,"c":8.22,"v":337300},{"t":"2021-04-07","o":8.3,"h":8.3,"l":7.7,"c":7.84,"v":455700},{"t":"2021-04-08","o":7.95,"h":8.9,"l":7.76,"c":8.81,"v":725200},{"t":"2021-04-09","o":8.61,"h":8.66,"l":8.03,"c":8.27,"v":398400},{"t":"2021-04-12","o":8.29,"h":8.81,"l":8.09,"c":8.72,"v":307500},{"t":"2021-04-13","o":8.82,"h":8.87,"l":7.95,"c":8.0,"v":306800},{"t":"2021-04-14","o":8.17,"h":8.99,"l":8.05,"c":8.64,"v":358900},{"t":"2021-04-15","o":8.75,"h":8.81,"l":7.78,"c":7.88,"v":295100},{"t":"2021-04-16","o":7.8,"h":8.14,"l":7.51,"c":8.1,"v":307300},{"t":"2021-04-19","o":7.9,"h":8.07,"l":7.57,"c":7.73,"v":293700},{"t":"2021-04-20","o":7.65,"h":7.78,"l":7.12,"c":7.4,"v":366100},{"t":"2021-04-21","o":7.36,"h":7.84,"l":7.15,"c":7.69,"v":302200},{"t":"2021-04-22","o":7.75,"h":8.34,"l":7.67,"c":7.91,"v":272900},{"t":"2021-04-23","o":7.9,"h":8.3,"l":7.86,"c":8.24,"v":368900},{"t":"2021-04-26","o":8.32,"h":8.48,"l":8.17,"c":8.37,"v":143000},{"t":"2021-04-27","o":8.46,"h":8.54,"l":7.89,"c":8.0,"v":180600},{"t":"2021-04-28","o":7.98,"h":8.05,"l":7.61,"c":7.83,"v":143700},{"t":"2021-04-29","o":8.0,"h":8.0,"l":7.46,"c":7.72,"v":157400},{"t":"2021-04-30","o":7.67,"h":8.12,"l":7.53,"c":8.04,"v":284200},{"t":"2021-05-03","o":8.03,"h":8.03,"l":7.23,"c":7.64,"v":326500},{"t":"2021-05-04","o":7.58,"h":7.59,"l":6.88,"c":7.0,"v":280100},{"t":"2021-05-05","o":7.15,"h":7.5,"l":6.97,"c":7.16,"v":179700},{"t":"2021-05-06","o":7.02,"h":7.19,"l":6.35,"c":6.66,"v":490800},{"t":"2021-05-07","o":6.72,"h":7.11,"l":6.55,"c":6.94,"v":217400},{"t":"2021-05-10","o":6.75,"h":6.84,"l":6.2,"c":6.49,"v":322500},{"t":"2021-05-11","o":6.0,"h":6.95,"l":6.0,"c":6.65,"v":254500},{"t":"2021-05-12","o":6.48,"h":6.77,"l":6.01,"c":6.13,"v":305200},{"t":"2021-05-13","o":6.22,"h":6.51,"l":5.69,"c":5.73,"v":356200},{"t":"2021-05-14","o":5.79,"h":6.2,"l":5.77,"c":6.09,"v":261600},{"t":"2021-05-17","o":6.49,"h":7.2,"l":6.44,"c":7.18,"v":704600},{"t":"2021-05-18","o":7.28,"h":7.8,"l":7.1,"c":7.16,"v":435800},{"t":"2021-05-19","o":7.25,"h":7.29,"l":6.75,"c":6.87,"v":328200},{"t":"2021-05-20","o":6.88,"h":7.44,"l":6.82,"c":7.38,"v":307000},{"t":"2021-05-21","o":7.5,"h":7.68,"l":7.11,"c":7.23,"v":256900},{"t":"2021-05-24","o":7.25,"h":7.52,"l":7.1,"c":7.33,"v":291600},{"t":"2021-05-25","o":7.34,"h":7.34,"l":6.75,"c":6.78,"v":357800},{"t":"2021-05-26","o":7.03,"h":8.49,"l":7.0,"c":8.12,"v":648000},{"t":"2021-05-27","o":8.1,"h":8.68,"l":7.75,"c":8.36,"v":501900},{"t":"2021-05-28","o":8.61,"h":9.23,"l":8.53,"c":8.9,"v":598700},{"t":"2021-06-01","o":9.02,"h":9.21,"l":8.15,"c":8.65,"v":567100},{"t":"2021-06-02","o":8.68,"h":8.86,"l":8.3,"c":8.73,"v":224800},{"t":"2021-06-03","o":8.63,"h":9.5,"l":8.27,"c":9.4,"v":322400},{"t":"2021-06-04","o":9.4,"h":9.5,"l":8.91,"c":9.05,"v":189600},{"t":"2021-06-07","o":9.21,"h":9.4,"l":8.8,"c":9.05,"v":240300},{"t":"2021-06-08","o":9.2,"h":9.36,"l":8.84,"c":8.95,"v":454800},{"t":"2021-06-09","o":7.77,"h":8.91,"l":7.57,"c":8.3,"v":5669100},{"t":"2021-06-10","o":8.13,"h":8.49,"l":7.81,"c":8.05,"v":1354500},{"t":"2021-06-11","o":8.16,"h":8.34,"l":7.95,"c":8.18,"v":886700},{"t":"2021-06-14","o":8.15,"h":8.54,"l":8.04,"c":8.39,"v":596200},{"t":"2021-06-15","o":8.38,"h":8.49,"l":7.66,"c":7.78,"v":644400},{"t":"2021-06-16","o":7.75,"h":7.91,"l":7.41,"c":7.77,"v":571400},{"t":"2021-06-17","o":7.72,"h":8.18,"l":7.69,"c":8.08,"v":634900},{"t":"2021-06-18","o":8.05,"h":8.3,"l":7.83,"c":7.97,"v":521900},{"t":"2021-06-21","o":8.25,"h":8.25,"l":7.62,"c":7.7,"v":467700},{"t":"2021-06-22","o":8.45,"h":8.45,"l":7.67,"c":8.05,"v":803400},{"t":"2021-06-23","o":8.11,"h":8.11,"l":7.72,"c":7.92,"v":421100},{"t":"2021-06-24","o":8.0,"h":8.44,"l":7.85,"c":8.39,"v":693400},{"t":"2021-06-25","o":8.37,"h":8.43,"l":7.9,"c":8.03,"v":454100},{"t":"2021-06-28","o":8.04,"h":8.21,"l":7.75,"c":7.97,"v":433800},{"t":"2021-06-29","o":8.0,"h":8.15,"l":7.65,"c":7.9,"v":486500},{"t":"2021-06-30","o":7.86,"h":8.12,"l":7.73,"c":7.94,"v":253400},{"t":"2021-07-01","o":7.86,"h":7.94,"l":7.71,"c":7.88,"v":261200},{"t":"2021-07-02","o":7.92,"h":7.95,"l":7.18,"c":7.4,"v":568300},{"t":"2021-07-06","o":7.45,"h":7.46,"l":7.15,"c":7.18,"v":227600},{"t":"2021-07-07","o":7.16,"h":7.28,"l":6.66,"c":7.01,"v":649600},{"t":"2021-07-08","o":6.67,"h":7.33,"l":6.67,"c":7.19,"v":536000},{"t":"2021-07-09","o":7.31,"h":7.77,"l":7.1,"c":7.43,"v":441600},{"t":"2021-07-12","o":7.36,"h":7.64,"l":7.04,"c":7.49,"v":320300},{"t":"2021-07-13","o":7.33,"h":7.68,"l":7.3,"c":7.32,"v":142600},{"t":"2021-07-14","o":7.54,"h":8.16,"l":7.33,"c":7.83,"v":846900},{"t":"2021-07-15","o":7.91,"h":7.98,"l":7.31,"c":7.48,"v":619200},{"t":"2021-07-16","o":7.59,"h":7.59,"l":7.16,"c":7.55,"v":331100},{"t":"2021-07-19","o":7.39,"h":7.84,"l":7.1,"c":7.71,"v":379900},{"t":"2021-07-20","o":7.82,"h":8.51,"l":7.63,"c":8.19,"v":517800},{"t":"2021-07-21","o":8.15,"h":8.36,"l":7.94,"c":8.08,"v":387800},{"t":"2021-07-22","o":8.02,"h":8.17,"l":7.79,"c":8.09,"v":313400},{"t":"2021-07-23","o":8.1,"h":8.19,"l":7.69,"c":8.05,"v":255800},{"t":"2021-07-26","o":8.11,"h":8.3,"l":7.85,"c":7.93,"v":259100},{"t":"2021-07-27","o":7.94,"h":8.0,"l":7.6,"c":7.98,"v":190400},{"t":"2021-07-28","o":7.95,"h":8.08,"l":7.65,"c":7.99,"v":322800},{"t":"2021-07-29","o":8.05,"h":8.18,"l":7.89,"c":8.04,"v":135400},{"t":"2021-07-30","o":8.0,"h":8.07,"l":7.9,"c":7.93,"v":92200},{"t":"2021-08-02","o":8.02,"h":8.07,"l":7.83,"c":7.96,"v":86700},{"t":"2021-08-03","o":7.98,"h":8.08,"l":7.67,"c":8.0,"v":158500},{"t":"2021-08-04","o":8.0,"h":8.07,"l":7.7,"c":7.8,"v":122900},{"t":"2021-08-05","o":7.72,"h":7.85,"l":7.54,"c":7.78,"v":302700},{"t":"2021-08-06","o":8.01,"h":8.4,"l":7.88,"c":8.11,"v":609300},{"t":"2021-08-09","o":8.41,"h":8.82,"l":8.05,"c":8.68,"v":485300},{"t":"2021-08-10","o":8.71,"h":8.71,"l":7.84,"c":8.02,"v":535700},{"t":"2021-08-11","o":7.96,"h":8.08,"l":7.72,"c":7.99,"v":279500},{"t":"2021-08-12","o":7.97,"h":8.06,"l":7.7,"c":7.88,"v":220200},{"t":"2021-08-13","o":7.82,"h":7.86,"l":7.5,"c":7.62,"v":313100},{"t":"2021-08-16","o":7.31,"h":7.4,"l":6.47,"c":6.59,"v":1147700},{"t":"2021-08-17","o":6.59,"h":6.75,"l":6.29,"c":6.52,"v":575100},{"t":"2021-08-18","o":6.49,"h":6.49,"l":6.06,"c":6.3,"v":657500},{"t":"2021-08-19","o":6.13,"h":6.39,"l":6.09,"c":6.14,"v":356900},{"t":"2021-08-20","o":6.1,"h":6.28,"l":5.86,"c":6.25,"v":546600},{"t":"2021-08-23","o":6.24,"h":6.86,"l":6.24,"c":6.79,"v":359500},{"t":"2021-08-24","o":6.78,"h":6.89,"l":6.61,"c":6.75,"v":302700},{"t":"2021-08-25","o":6.79,"h":6.84,"l":6.5,"c":6.53,"v":223800},{"t":"2021-08-26","o":6.5,"h":6.56,"l":6.12,"c":6.39,"v":395100},{"t":"2021-08-27","o":6.44,"h":7.02,"l":6.39,"c":6.95,"v":519800},{"t":"2021-08-30","o":7.15,"h":7.29,"l":6.71,"c":7.07,"v":451800},{"t":"2021-08-31","o":7.1,"h":7.19,"l":6.95,"c":7.15,"v":248700},{"t":"2021-09-01","o":7.19,"h":7.23,"l":6.86,"c":7.08,"v":213900},{"t":"2021-09-02","o":7.14,"h":7.14,"l":6.92,"c":6.98,"v":191400},{"t":"2021-09-03","o":6.95,"h":7.74,"l":6.95,"c":7.71,"v":454400},{"t":"2021-09-07","o":7.77,"h":8.47,"l":7.68,"c":8.03,"v":762200},{"t":"2021-09-08","o":7.94,"h":8.39,"l":7.56,"c":7.63,"v":421800},{"t":"2021-09-09","o":7.57,"h":7.99,"l":7.43,"c":7.69,"v":310000},{"t":"2021-09-10","o":7.68,"h":7.79,"l":7.37,"c":7.41,"v":181800},{"t":"2021-09-13","o":7.4,"h":7.7,"l":7.0,"c":7.5,"v":435500},{"t":"2021-09-14","o":7.57,"h":7.6,"l":7.12,"c":7.21,"v":360000},{"t":"2021-09-15","o":7.14,"h":7.48,"l":7.12,"c":7.35,"v":219400},{"t":"2021-09-16","o":7.41,"h":8.55,"l":7.41,"c":8.26,"v":1420200},{"t":"2021-09-17","o":8.22,"h":8.4,"l":7.78,"c":7.8,"v":942200},{"t":"2021-09-20","o":7.44,"h":7.78,"l":7.25,"c":7.35,"v":459900},{"t":"2021-09-21","o":7.54,"h":7.79,"l":7.35,"c":7.41,"v":280500},{"t":"2021-09-22","o":7.43,"h":7.7,"l":7.34,"c":7.59,"v":357600},{"t":"2021-09-23","o":7.69,"h":7.75,"l":7.42,"c":7.64,"v":192000},{"t":"2021-09-24","o":7.6,"h":8.25,"l":7.58,"c":8.02,"v":297500},{"t":"2021-09-27","o":8.07,"h":8.43,"l":7.92,"c":8.19,"v":909000},{"t":"2021-09-28","o":8.37,"h":9.85,"l":8.22,"c":9.62,"v":4196400},{"t":"2021-09-29","o":9.41,"h":10.0,"l":8.87,"c":9.04,"v":1627500},{"t":"2021-09-30","o":9.3,"h":9.4,"l":8.53,"c":9.16,"v":884400},{"t":"2021-10-01","o":9.04,"h":9.6,"l":8.64,"c":9.08,"v":946300},{"t":"2021-10-04","o":9.16,"h":9.47,"l":8.83,"c":9.46,"v":751200},{"t":"2021-10-05","o":9.75,"h":9.76,"l":8.92,"c":9.27,"v":895600},{"t":"2021-10-06","o":8.86,"h":10.22,"l":8.86,"c":9.94,"v":1982400},{"t":"2021-10-07","o":10.05,"h":10.75,"l":9.95,"c":10.36,"v":1475000},{"t":"2021-10-08","o":10.49,"h":10.65,"l":9.76,"c":9.9,"v":701400},{"t":"2021-10-11","o":10.25,"h":10.53,"l":10.05,"c":10.17,"v":416900},{"t":"2021-10-12","o":10.09,"h":10.25,"l":9.61,"c":9.8,"v":483500},{"t":"2021-10-13","o":9.81,"h":9.85,"l":9.21,"c":9.56,"v":641400},{"t":"2021-10-14","o":9.63,"h":9.81,"l":9.32,"c":9.5,"v":287600},{"t":"2021-10-15","o":9.53,"h":9.82,"l":9.16,"c":9.23,"v":359000},{"t":"2021-10-18","o":9.23,"h":9.5,"l":9.04,"c":9.28,"v":635100},{"t":"2021-10-19","o":9.39,"h":9.43,"l":9.06,"c":9.14,"v":569500},{"t":"2021-10-20","o":9.14,"h":9.3,"l":8.68,"c":9.16,"v":449800},{"t":"2021-10-21","o":9.07,"h":9.39,"l":8.91,"c":9.12,"v":297000},{"t":"2021-10-22","o":8.99,"h":9.09,"l":8.4,"c":8.56,"v":641200},{"t":"2021-10-25","o":8.42,"h":8.77,"l":8.16,"c":8.46,"v":527600},{"t":"2021-10-26","o":8.59,"h":8.88,"l":8.4,"c":8.68,"v":451200},{"t":"2021-10-27","o":8.6,"h":9.05,"l":8.54,"c":8.75,"v":528900},{"t":"2021-10-28","o":8.73,"h":10.0,"l":8.22,"c":9.26,"v":1503000},{"t":"2021-10-29","o":9.21,"h":9.22,"l":8.53,"c":8.57,"v":655500},{"t":"2021-11-01","o":8.59,"h":8.99,"l":8.58,"c":8.67,"v":387100},{"t":"2021-11-02","o":8.6,"h":8.86,"l":8.42,"c":8.73,"v":412900},{"t":"2021-11-03","o":8.73,"h":9.18,"l":8.61,"c":9.07,"v":510400},{"t":"2021-11-04","o":9.02,"h":9.58,"l":8.92,"c":9.43,"v":811500},{"t":"2021-11-05","o":9.5,"h":9.54,"l":9.17,"c":9.49,"v":310700},{"t":"2021-11-08","o":9.61,"h":9.87,"l":9.36,"c":9.41,"v":547400},{"t":"2021-11-09","o":9.48,"h":9.61,"l":8.9,"c":9.0,"v":799000},{"t":"2021-11-10","o":8.91,"h":9.6,"l":8.51,"c":9.54,"v":818900},{"t":"2021-11-11","o":9.62,"h":10.95,"l":9.42,"c":10.38,"v":2174100},{"t":"2021-11-12","o":10.5,"h":10.6,"l":10.0,"c":10.33,"v":957400},{"t":"2021-11-15","o":10.35,"h":11.74,"l":9.87,"c":11.18,"v":2127400},{"t":"2021-11-16","o":11.19,"h":11.2,"l":10.61,"c":10.81,"v":741800},{"t":"2021-11-17","o":10.8,"h":10.89,"l":9.8,"c":9.86,"v":949100},{"t":"2021-11-18","o":9.9,"h":9.96,"l":9.16,"c":9.47,"v":995300},{"t":"2021-11-19","o":9.31,"h":9.57,"l":8.78,"c":8.82,"v":1118800},{"t":"2021-11-22","o":8.79,"h":8.97,"l":7.82,"c":8.48,"v":1479000},{"t":"2021-11-23","o":8.44,"h":8.59,"l":7.78,"c":8.49,"v":1365700},{"t":"2021-11-24","o":8.38,"h":8.65,"l":8.15,"c":8.24,"v":546200},{"t":"2021-11-26","o":8.01,"h":8.23,"l":7.76,"c":8.17,"v":365100},{"t":"2021-11-29","o":8.04,"h":8.34,"l":7.67,"c":7.86,"v":592300},{"t":"2021-11-30","o":7.83,"h":8.11,"l":7.34,"c":7.61,"v":1156100},{"t":"2021-12-01","o":7.88,"h":7.92,"l":7.13,"c":7.32,"v":784700},{"t":"2021-12-02","o":7.56,"h":7.88,"l":7.33,"c":7.77,"v":740600},{"t":"2021-12-03","o":7.86,"h":7.91,"l":7.26,"c":7.36,"v":698400},{"t":"2021-12-06","o":7.5,"h":7.75,"l":7.14,"c":7.6,"v":427400},{"t":"2021-12-07","o":7.72,"h":8.27,"l":7.72,"c":8.15,"v":568500},{"t":"2021-12-08","o":8.3,"h":8.62,"l":8.03,"c":8.31,"v":416700},{"t":"2021-12-09","o":8.31,"h":8.63,"l":8.13,"c":8.16,"v":227800},{"t":"2021-12-10","o":8.25,"h":8.35,"l":7.82,"c":8.11,"v":242200},{"t":"2021-12-13","o":8.09,"h":8.39,"l":7.4,"c":7.5,"v":625700},{"t":"2021-12-14","o":7.25,"h":7.52,"l":6.83,"c":7.0,"v":809100},{"t":"2021-12-15","o":7.0,"h":7.52,"l":6.72,"c":7.48,"v":833200},{"t":"2021-12-16","o":7.66,"h":7.77,"l":6.58,"c":6.68,"v":1114300},{"t":"2021-12-17","o":6.6,"h":7.0,"l":6.43,"c":6.54,"v":959300},{"t":"2021-12-20","o":6.46,"h":6.63,"l":6.23,"c":6.4,"v":831500},{"t":"2021-12-21","o":6.7,"h":7.06,"l":6.53,"c":6.73,"v":908200},{"t":"2021-12-22","o":6.7,"h":7.1,"l":6.6,"c":7.07,"v":756700},{"t":"2021-12-23","o":7.22,"h":7.33,"l":6.92,"c":7.16,"v":364500},{"t":"2021-12-27","o":7.2,"h":7.28,"l":6.92,"c":7.02,"v":468200},{"t":"2021-12-28","o":6.97,"h":6.97,"l":6.62,"c":6.8,"v":637000},{"t":"2021-12-29","o":6.72,"h":6.79,"l":6.45,"c":6.55,"v":479000},{"t":"2021-12-30","o":6.66,"h":7.02,"l":6.51,"c":6.89,"v":410900},{"t":"2021-12-31","o":6.79,"h":6.9,"l":6.67,"c":6.71,"v":308400},{"t":"2022-01-03","o":6.85,"h":6.99,"l":6.63,"c":6.83,"v":303600},{"t":"2022-01-04","o":6.87,"h":6.87,"l":6.13,"c":6.29,"v":727200},{"t":"2022-01-05","o":6.21,"h":6.28,"l":5.77,"c":5.81,"v":690400},{"t":"2022-01-06","o":5.77,"h":5.99,"l":5.44,"c":5.77,"v":725600},{"t":"2022-01-07","o":5.73,"h":5.86,"l":5.42,"c":5.46,"v":522600},{"t":"2022-01-10","o":5.39,"h":5.43,"l":4.96,"c":5.3,"v":1070600},{"t":"2022-01-11","o":5.3,"h":5.65,"l":5.23,"c":5.54,"v":412800},{"t":"2022-01-12","o":5.6,"h":5.71,"l":5.34,"c":5.42,"v":281800},{"t":"2022-01-13","o":5.46,"h":5.46,"l":5.12,"c":5.16,"v":283300},{"t":"2022-01-14","o":5.05,"h":5.18,"l":4.79,"c":4.99,"v":571900},{"t":"2022-01-18","o":4.89,"h":4.99,"l":4.58,"c":4.65,"v":657800},{"t":"2022-01-19","o":4.69,"h":4.75,"l":4.46,"c":4.46,"v":381800},{"t":"2022-01-20","o":4.53,"h":4.77,"l":4.42,"c":4.43,"v":364300},{"t":"2022-01-21","o":4.32,"h":4.45,"l":4.15,"c":4.17,"v":709900},{"t":"2022-01-24","o":4.24,"h":4.64,"l":3.92,"c":4.58,"v":833900},{"t":"2022-01-25","o":4.52,"h":4.61,"l":4.29,"c":4.53,"v":350700},{"t":"2022-01-26","o":5.0,"h":5.33,"l":4.37,"c":4.43,"v":7191900},{"t":"2022-01-27","o":4.48,"h":4.67,"l":4.15,"c":4.17,"v":689800},{"t":"2022-01-28","o":4.17,"h":4.57,"l":4.05,"c":4.57,"v":591400},{"t":"2022-01-31","o":4.57,"h":4.99,"l":4.53,"c":4.99,"v":451000},{"t":"2022-02-01","o":5.03,"h":5.38,"l":4.85,"c":5.26,"v":547300},{"t":"2022-02-02","o":5.3,"h":5.3,"l":4.71,"c":4.75,"v":550100},{"t":"2022-02-03","o":4.62,"h":4.72,"l":4.51,"c":4.63,"v":398700},{"t":"2022-02-04","o":4.62,"h":4.84,"l":4.4,"c":4.78,"v":420400},{"t":"2022-02-07","o":4.79,"h":4.93,"l":4.59,"c":4.63,"v":299600},{"t":"2022-02-08","o":4.63,"h":4.88,"l":4.6,"c":4.79,"v":139600},{"t":"2022-02-09","o":4.95,"h":5.2,"l":4.87,"c":5.14,"v":360500},{"t":"2022-02-10","o":5.01,"h":5.39,"l":5.0,"c":5.03,"v":310000},{"t":"2022-02-11","o":5.04,"h":5.27,"l":4.84,"c":4.99,"v":321400},{"t":"2022-02-14","o":5.01,"h":5.18,"l":4.86,"c":4.91,"v":217200},{"t":"2022-02-15","o":5.06,"h":5.26,"l":5.01,"c":5.26,"v":138400},{"t":"2022-02-16","o":5.25,"h":5.31,"l":5.09,"c":5.27,"v":152200},{"t":"2022-02-17","o":5.2,"h":5.23,"l":4.83,"c":4.85,"v":202200},{"t":"2022-02-18","o":4.84,"h":5.0,"l":4.56,"c":4.65,"v":266300},{"t":"2022-02-22","o":4.57,"h":4.66,"l":4.3,"c":4.38,"v":368100},{"t":"2022-02-23","o":4.47,"h":4.51,"l":4.08,"c":4.11,"v":326500},{"t":"2022-02-24","o":4.0,"h":4.7,"l":3.93,"c":4.68,"v":327000},{"t":"2022-02-25","o":4.68,"h":4.84,"l":4.53,"c":4.73,"v":269300},{"t":"2022-02-28","o":4.75,"h":5.06,"l":4.75,"c":5.0,"v":202100},{"t":"2022-03-01","o":5.04,"h":5.3,"l":4.94,"c":5.1,"v":259300},{"t":"2022-03-02","o":5.13,"h":5.57,"l":5.0,"c":5.5,"v":463200},{"t":"2022-03-03","o":5.56,"h":5.58,"l":5.0,"c":5.02,"v":251400},{"t":"2022-03-04","o":4.96,"h":5.17,"l":4.74,"c":4.77,"v":313600},{"t":"2022-03-07","o":4.77,"h":4.93,"l":4.51,"c":4.63,"v":232000},{"t":"2022-03-08","o":4.57,"h":5.07,"l":4.26,"c":4.8,"v":398600},{"t":"2022-03-09","o":5.0,"h":5.25,"l":4.93,"c":4.96,"v":176200},{"t":"2022-03-10","o":4.82,"h":5.46,"l":4.77,"c":5.43,"v":270300},{"t":"2022-03-11","o":5.49,"h":5.68,"l":5.23,"c":5.31,"v":277400},{"t":"2022-03-14","o":5.34,"h":5.34,"l":4.76,"c":5.01,"v":392100},{"t":"2022-03-15","o":5.02,"h":5.29,"l":5.01,"c":5.21,"v":205300},{"t":"2022-03-16","o":5.29,"h":5.47,"l":5.07,"c":5.35,"v":329600},{"t":"2022-03-17","o":5.34,"h":6.21,"l":5.2,"c":6.15,"v":584200},{"t":"2022-03-18","o":6.01,"h":6.62,"l":5.96,"c":6.55,"v":407900},{"t":"2022-03-21","o":6.58,"h":6.94,"l":6.42,"c":6.61,"v":558100},{"t":"2022-03-22","o":6.56,"h":7.68,"l":6.21,"c":7.19,"v":1599200},{"t":"2022-03-23","o":7.2,"h":7.35,"l":6.52,"c":6.61,"v":1170700},{"t":"2022-03-24","o":6.64,"h":7.57,"l":6.64,"c":7.31,"v":699100},{"t":"2022-03-25","o":7.39,"h":7.52,"l":6.91,"c":7.02,"v":411800},{"t":"2022-03-28","o":7.16,"h":7.59,"l":7.15,"c":7.57,"v":303300},{"t":"2022-03-29","o":7.64,"h":7.99,"l":7.55,"c":7.75,"v":633300},{"t":"2022-03-30","o":7.55,"h":7.99,"l":7.35,"c":7.46,"v":345900},{"t":"2022-03-31","o":7.48,"h":7.67,"l":7.28,"c":7.3,"v":424500},{"t":"2022-04-01","o":7.37,"h":7.97,"l":7.37,"c":7.81,"v":643100},{"t":"2022-04-04","o":7.88,"h":7.88,"l":7.6,"c":7.68,"v":341000},{"t":"2022-04-05","o":7.67,"h":7.8,"l":7.38,"c":7.62,"v":500400},{"t":"2022-04-06","o":7.43,"h":7.56,"l":6.92,"c":7.11,"v":601200},{"t":"2022-04-07","o":7.04,"h":7.1,"l":6.55,"c":6.88,"v":506500},{"t":"2022-04-08","o":6.87,"h":6.87,"l":6.5,"c":6.52,"v":321100},{"t":"2022-04-11","o":6.36,"h":6.88,"l":6.21,"c":6.69,"v":261500},{"t":"2022-04-12","o":6.81,"h":7.09,"l":6.72,"c":6.86,"v":349600},{"t":"2022-04-13","o":6.93,"h":7.41,"l":6.8,"c":7.4,"v":238900},{"t":"2022-04-14","o":7.43,"h":7.47,"l":7.12,"c":7.23,"v":261400},{"t":"2022-04-18","o":7.2,"h":7.37,"l":7.0,"c":7.12,"v":202000},{"t":"2022-04-19","o":7.07,"h":7.51,"l":7.01,"c":7.34,"v":304400},{"t":"2022-04-20","o":7.36,"h":7.59,"l":7.25,"c":7.5,"v":378600},{"t":"2022-04-21","o":7.6,"h":7.6,"l":7.0,"c":7.11,"v":333300},{"t":"2022-04-22","o":7.06,"h":7.5,"l":6.83,"c":6.98,"v":292200},{"t":"2022-04-25","o":6.9,"h":7.52,"l":6.9,"c":7.48,"v":251400},{"t":"2022-04-26","o":7.19,"h":7.42,"l":6.97,"c":7.02,"v":216500},{"t":"2022-04-27","o":7.0,"h":7.45,"l":6.97,"c":7.29,"v":429900},{"t":"2022-04-28","o":7.38,"h":8.23,"l":7.2,"c":7.98,"v":507100},{"t":"2022-04-29","o":7.97,"h":8.19,"l":7.85,"c":8.11,"v":366700},{"t":"2022-05-02","o":8.03,"h":8.3,"l":7.83,"c":8.1,"v":537700},{"t":"2022-05-03","o":8.23,"h":8.23,"l":7.95,"c":8.16,"v":427200},{"t":"2022-05-04","o":8.17,"h":8.2,"l":7.66,"c":8.0,"v":523000},{"t":"2022-05-05","o":7.85,"h":7.97,"l":7.27,"c":7.4,"v":387500},{"t":"2022-05-06","o":7.3,"h":7.39,"l":6.63,"c":6.79,"v":532300},{"t":"2022-05-09","o":6.52,"h":6.66,"l":5.66,"c":5.78,"v":872400},{"t":"2022-05-10","o":6.11,"h":6.3,"l":5.52,"c":5.78,"v":643600},{"t":"2022-05-11","o":4.05,"h":6.17,"l":4.05,"c":5.07,"v":1208900},{"t":"2022-05-12","o":5.0,"h":6.52,"l":4.98,"c":6.04,"v":796800},{"t":"2022-05-13","o":6.2,"h":6.5,"l":6.0,"c":6.44,"v":521600},{"t":"2022-05-16","o":6.41,"h":6.96,"l":6.26,"c":6.7,"v":523700},{"t":"2022-05-17","o":7.0,"h":7.24,"l":6.72,"c":7.11,"v":354400},{"t":"2022-05-18","o":6.79,"h":7.6,"l":6.79,"c":7.23,"v":484100},{"t":"2022-05-19","o":7.09,"h":7.21,"l":6.8,"c":6.82,"v":414600},{"t":"2022-05-20","o":6.96,"h":7.24,"l":6.92,"c":7.19,"v":295500},{"t":"2022-05-23","o":7.33,"h":7.33,"l":6.69,"c":6.78,"v":346200},{"t":"2022-05-24","o":6.66,"h":6.69,"l":6.23,"c":6.51,"v":305700},{"t":"2022-05-25","o":6.5,"h":6.84,"l":6.41,"c":6.77,"v":204200},{"t":"2022-05-26","o":6.83,"h":7.17,"l":6.66,"c":6.84,"v":258900},{"t":"2022-05-27","o":6.94,"h":7.21,"l":6.92,"c":7.16,"v":280300},{"t":"2022-05-31","o":7.19,"h":7.47,"l":7.03,"c":7.23,"v":335100},{"t":"2022-06-01","o":7.27,"h":7.49,"l":7.13,"c":7.43,"v":288300},{"t":"2022-06-02","o":7.41,"h":7.72,"l":7.26,"c":7.55,"v":282600},{"t":"2022-06-03","o":7.52,"h":7.62,"l":7.26,"c":7.35,"v":284100},{"t":"2022-06-06","o":7.5,"h":7.67,"l":6.79,"c":7.07,"v":337400},{"t":"2022-06-07","o":6.88,"h":7.0,"l":6.57,"c":6.91,"v":427600},{"t":"2022-06-08","o":6.85,"h":7.15,"l":6.82,"c":7.09,"v":241300},{"t":"2022-06-09","o":7.07,"h":7.11,"l":6.7,"c":6.73,"v":280000},{"t":"2022-06-10","o":6.56,"h":6.65,"l":6.22,"c":6.36,"v":293000},{"t":"2022-06-13","o":6.02,"h":6.46,"l":6.02,"c":6.32,"v":422000},{"t":"2022-06-14","o":6.33,"h":7.12,"l":6.19,"c":6.9,"v":434700},{"t":"2022-06-15","o":7.05,"h":7.25,"l":6.89,"c":7.16,"v":461800},{"t":"2022-06-16","o":7.01,"h":7.21,"l":6.48,"c":6.61,"v":587900},{"t":"2022-06-17","o":6.72,"h":7.49,"l":6.61,"c":7.21,"v":1507000},{"t":"2022-06-21","o":7.26,"h":7.49,"l":6.85,"c":6.92,"v":540500},{"t":"2022-06-22","o":6.79,"h":7.04,"l":6.63,"c":6.7,"v":348800},{"t":"2022-06-23","o":6.75,"h":6.92,"l":6.25,"c":6.42,"v":517600},{"t":"2022-06-24","o":6.48,"h":6.6,"l":5.66,"c":6.11,"v":4101100},{"t":"2022-06-27","o":6.25,"h":6.4,"l":5.83,"c":5.86,"v":460800},{"t":"2022-06-28","o":5.93,"h":6.0,"l":5.55,"c":5.57,"v":548700},{"t":"2022-06-29","o":5.54,"h":5.59,"l":5.23,"c":5.38,"v":431200},{"t":"2022-06-30","o":5.3,"h":5.66,"l":5.26,"c":5.39,"v":318700},{"t":"2022-07-01","o":5.37,"h":5.51,"l":5.3,"c":5.5,"v":224800},{"t":"2022-07-05","o":5.34,"h":5.83,"l":5.27,"c":5.82,"v":641900},{"t":"2022-07-06","o":5.81,"h":6.1,"l":5.65,"c":5.71,"v":374500},{"t":"2022-07-07","o":5.75,"h":5.89,"l":5.64,"c":5.65,"v":306200},{"t":"2022-07-08","o":5.62,"h":5.72,"l":5.37,"c":5.52,"v":266500},{"t":"2022-07-11","o":5.4,"h":5.5,"l":4.96,"c":5.12,"v":505900},{"t":"2022-07-12","o":5.12,"h":5.15,"l":4.8,"c":4.86,"v":452600},{"t":"2022-07-13","o":4.8,"h":5.03,"l":4.6,"c":4.69,"v":469800},{"t":"2022-07-14","o":4.6,"h":4.69,"l":4.47,"c":4.55,"v":446300},{"t":"2022-07-15","o":4.63,"h":4.76,"l":4.43,"c":4.76,"v":342400},{"t":"2022-07-18","o":4.79,"h":4.88,"l":4.55,"c":4.58,"v":370000},{"t":"2022-07-19","o":4.67,"h":4.82,"l":4.66,"c":4.72,"v":193400},{"t":"2022-07-20","o":4.76,"h":5.19,"l":4.75,"c":5.16,"v":377400},{"t":"2022-07-21","o":5.09,"h":5.23,"l":5.02,"c":5.21,"v":158600},{"t":"2022-07-22","o":5.25,"h":5.25,"l":4.76,"c":4.83,"v":253900},{"t":"2022-07-25","o":4.85,"h":4.91,"l":4.77,"c":4.84,"v":156700},{"t":"2022-07-26","o":4.84,"h":4.84,"l":4.52,"c":4.62,"v":228300},{"t":"2022-07-27","o":4.65,"h":4.83,"l":4.64,"c":4.76,"v":448700},{"t":"2022-07-28","o":4.77,"h":4.88,"l":4.57,"c":4.65,"v":387600},{"t":"2022-07-29","o":4.66,"h":4.71,"l":4.46,"c":4.58,"v":485500},{"t":"2022-08-01","o":4.51,"h":4.59,"l":4.15,"c":4.57,"v":702800},{"t":"2022-08-02","o":4.52,"h":4.92,"l":4.52,"c":4.74,"v":584300},{"t":"2022-08-03","o":4.78,"h":5.23,"l":4.66,"c":5.18,"v":550400},{"t":"2022-08-04","o":5.2,"h":5.46,"l":4.97,"c":5.31,"v":933500},{"t":"2022-08-05","o":5.24,"h":5.41,"l":5.01,"c":5.37,"v":479100},{"t":"2022-08-08","o":5.35,"h":5.51,"l":5.17,"c":5.25,"v":373900},{"t":"2022-08-09","o":4.95,"h":5.33,"l":4.72,"c":4.76,"v":825400},{"t":"2022-08-10","o":5.0,"h":5.03,"l":4.76,"c":4.92,"v":368400},{"t":"2022-08-11","o":4.95,"h":5.68,"l":4.93,"c":5.26,"v":597300},{"t":"2022-08-12","o":5.25,"h":5.36,"l":5.16,"c":5.21,"v":323600},{"t":"2022-08-15","o":5.12,"h":5.32,"l":5.1,"c":5.17,"v":238500},{"t":"2022-08-16","o":5.26,"h":5.28,"l":5.05,"c":5.22,"v":257200},{"t":"2022-08-17","o":5.14,"h":5.18,"l":4.98,"c":5.13,"v":201600},{"t":"2022-08-18","o":5.18,"h":5.26,"l":4.92,"c":5.09,"v":263100},{"t":"2022-08-19","o":4.97,"h":4.97,"l":4.8,"c":4.81,"v":200400},{"t":"2022-08-22","o":4.8,"h":4.83,"l":4.57,"c":4.68,"v":285200},{"t":"2022-08-23","o":4.65,"h":4.85,"l":4.65,"c":4.66,"v":188100},{"t":"2022-08-24","o":4.65,"h":4.9,"l":4.65,"c":4.8,"v":166600},{"t":"2022-08-25","o":4.82,"h":5.05,"l":4.81,"c":5.0,"v":205000},{"t":"2022-08-26","o":5.0,"h":5.0,"l":4.8,"c":4.81,"v":160900},{"t":"2022-08-29","o":4.7,"h":4.86,"l":4.68,"c":4.78,"v":175900},{"t":"2022-08-30","o":4.82,"h":4.85,"l":4.55,"c":4.57,"v":174100},{"t":"2022-08-31","o":4.65,"h":4.86,"l":4.62,"c":4.72,"v":346300},{"t":"2022-09-01","o":4.69,"h":4.75,"l":4.45,"c":4.61,"v":270800},{"t":"2022-09-02","o":4.68,"h":4.74,"l":4.49,"c":4.6,"v":141300},{"t":"2022-09-06","o":4.58,"h":4.61,"l":4.44,"c":4.52,"v":185800},{"t":"2022-09-07","o":4.52,"h":4.59,"l":4.4,"c":4.49,"v":153900},{"t":"2022-09-08","o":4.45,"h":4.56,"l":4.4,"c":4.47,"v":177300},{"t":"2022-09-09","o":4.46,"h":4.54,"l":4.32,"c":4.38,"v":290300},{"t":"2022-09-12","o":4.4,"h":4.49,"l":4.32,"c":4.37,"v":158500},{"t":"2022-09-13","o":4.25,"h":4.34,"l":4.17,"c":4.18,"v":258000},{"t":"2022-09-14","o":4.17,"h":4.33,"l":4.05,"c":4.3,"v":272700},{"t":"2022-09-15","o":4.25,"h":4.33,"l":4.15,"c":4.21,"v":154100},{"t":"2022-09-16","o":4.12,"h":4.2,"l":4.05,"c":4.19,"v":520100},{"t":"2022-09-19","o":4.12,"h":4.19,"l":4.05,"c":4.17,"v":166800},{"t":"2022-09-20","o":4.11,"h":4.3,"l":4.07,"c":4.25,"v":187700},{"t":"2022-09-21","o":4.25,"h":4.44,"l":4.1,"c":4.1,"v":251900},{"t":"2022-09-22","o":4.1,"h":4.16,"l":4.0,"c":4.09,"v":288100},{"t":"2022-09-23","o":4.01,"h":4.05,"l":3.9,"c":3.94,"v":441100},{"t":"2022-09-26","o":3.87,"h":4.02,"l":3.53,"c":3.56,"v":582100},{"t":"2022-09-27","o":3.6,"h":3.78,"l":3.53,"c":3.62,"v":211800},{"t":"2022-09-28","o":3.6,"h":3.77,"l":3.54,"c":3.72,"v":201900},{"t":"2022-09-29","o":3.65,"h":3.68,"l":3.44,"c":3.63,"v":278000},{"t":"2022-09-30","o":3.62,"h":3.8,"l":3.58,"c":3.7,"v":261500},{"t":"2022-10-03","o":3.72,"h":3.73,"l":3.56,"c":3.65,"v":170900},{"t":"2022-10-04","o":3.76,"h":4.04,"l":3.75,"c":3.99,"v":225700},{"t":"2022-10-05","o":3.96,"h":4.0,"l":3.76,"c":3.88,"v":127800},{"t":"2022-10-06","o":3.84,"h":3.96,"l":3.79,"c":3.81,"v":145000},{"t":"2022-10-07","o":3.78,"h":3.78,"l":3.4,"c":3.47,"v":194400},{"t":"2022-10-10","o":3.45,"h":3.45,"l":3.23,"c":3.34,"v":218000},{"t":"2022-10-11","o":3.35,"h":3.49,"l":3.23,"c":3.38,"v":168100},{"t":"2022-10-12","o":3.38,"h":3.44,"l":3.23,"c":3.4,"v":173800},{"t":"2022-10-13","o":3.31,"h":3.41,"l":3.25,"c":3.36,"v":196000},{"t":"2022-10-14","o":3.39,"h":3.47,"l":3.29,"c":3.36,"v":161600},{"t":"2022-10-17","o":3.37,"h":3.58,"l":3.37,"c":3.44,"v":228600},{"t":"2022-10-18","o":3.56,"h":3.65,"l":3.47,"c":3.53,"v":123800},{"t":"2022-10-19","o":3.53,"h":3.75,"l":3.44,"c":3.64,"v":315700},{"t":"2022-10-20","o":3.62,"h":3.79,"l":3.6,"c":3.76,"v":186500},{"t":"2022-10-21","o":3.79,"h":3.88,"l":3.65,"c":3.84,"v":204200},{"t":"2022-10-24","o":3.87,"h":4.07,"l":3.82,"c":4.06,"v":250300},{"t":"2022-10-25","o":4.07,"h":4.61,"l":4.07,"c":4.45,"v":375000},{"t":"2022-10-26","o":4.38,"h":4.45,"l":3.95,"c":4.02,"v":353700},{"t":"2022-10-27","o":4.03,"h":4.03,"l":3.75,"c":3.84,"v":383300},{"t":"2022-10-28","o":3.89,"h":3.91,"l":3.58,"c":3.87,"v":263800},{"t":"2022-10-31","o":3.83,"h":4.16,"l":3.79,"c":4.0,"v":183800},{"t":"2022-11-01","o":4.07,"h":4.12,"l":3.84,"c":3.92,"v":130800},{"t":"2022-11-02","o":3.94,"h":3.94,"l":3.54,"c":3.56,"v":248900},{"t":"2022-11-03","o":3.5,"h":3.55,"l":3.35,"c":3.48,"v":179800},{"t":"2022-11-04","o":3.51,"h":3.52,"l":3.27,"c":3.36,"v":115600},{"t":"2022-11-07","o":3.34,"h":3.47,"l":3.18,"c":3.42,"v":272400},{"t":"2022-11-08","o":3.45,"h":3.45,"l":3.29,"c":3.39,"v":165300},{"t":"2022-11-09","o":3.54,"h":3.54,"l":3.11,"c":3.17,"v":356500},{"t":"2022-11-10","o":3.29,"h":3.65,"l":3.2,"c":3.51,"v":415500},{"t":"2022-11-11","o":3.5,"h":3.9,"l":3.44,"c":3.81,"v":373100},{"t":"2022-11-14","o":3.78,"h":3.79,"l":3.29,"c":3.56,"v":415000},{"t":"2022-11-15","o":3.56,"h":3.64,"l":3.17,"c":3.18,"v":487200},{"t":"2022-11-16","o":3.13,"h":3.16,"l":2.84,"c":2.91,"v":659500},{"t":"2022-11-17","o":2.81,"h":2.98,"l":2.75,"c":2.95,"v":379800},{"t":"2022-11-18","o":3.02,"h":3.03,"l":2.81,"c":2.87,"v":211000},{"t":"2022-11-21","o":2.9,"h":2.93,"l":2.56,"c":2.62,"v":530600},{"t":"2022-11-22","o":2.62,"h":2.72,"l":2.51,"c":2.69,"v":333600},{"t":"2022-11-23","o":2.68,"h":2.71,"l":2.58,"c":2.69,"v":185300},{"t":"2022-11-25","o":2.65,"h":2.71,"l":2.58,"c":2.64,"v":107900},{"t":"2022-11-28","o":2.59,"h":2.66,"l":2.57,"c":2.59,"v":184500},{"t":"2022-11-29","o":2.59,"h":2.65,"l":2.55,"c":2.57,"v":186100},{"t":"2022-11-30","o":2.59,"h":2.64,"l":2.52,"c":2.59,"v":353300},{"t":"2022-12-01","o":2.6,"h":2.67,"l":2.47,"c":2.49,"v":335400},{"t":"2022-12-02","o":2.45,"h":2.54,"l":2.35,"c":2.41,"v":301900},{"t":"2022-12-05","o":2.42,"h":2.46,"l":2.2,"c":2.31,"v":434900},{"t":"2022-12-06","o":2.32,"h":2.38,"l":2.23,"c":2.28,"v":234300},{"t":"2022-12-07","o":2.28,"h":2.42,"l":2.22,"c":2.28,"v":226700},{"t":"2022-12-08","o":2.29,"h":2.42,"l":2.23,"c":2.32,"v":284800},{"t":"2022-12-09","o":2.32,"h":2.45,"l":2.26,"c":2.37,"v":190200},{"t":"2022-12-12","o":2.36,"h":2.36,"l":2.1,"c":2.17,"v":491400},{"t":"2022-12-13","o":2.28,"h":2.38,"l":1.94,"c":2.0,"v":700600},{"t":"2022-12-14","o":1.97,"h":2.09,"l":1.88,"c":1.93,"v":723300},{"t":"2022-12-15","o":1.85,"h":2.01,"l":1.85,"c":1.91,"v":727600},{"t":"2022-12-16","o":1.88,"h":1.95,"l":1.7,"c":1.85,"v":1765700},{"t":"2022-12-19","o":1.83,"h":1.93,"l":1.79,"c":1.82,"v":377100},{"t":"2022-12-20","o":1.79,"h":1.96,"l":1.77,"c":1.92,"v":467200},{"t":"2022-12-21","o":1.97,"h":1.97,"l":1.83,"c":1.88,"v":469300},{"t":"2022-12-22","o":1.84,"h":1.84,"l":1.74,"c":1.75,"v":277000},{"t":"2022-12-23","o":1.78,"h":1.78,"l":1.63,"c":1.69,"v":886500},{"t":"2022-12-27","o":1.65,"h":1.67,"l":1.51,"c":1.54,"v":296000},{"t":"2022-12-28","o":1.51,"h":1.69,"l":1.48,"c":1.56,"v":580900},{"t":"2022-12-29","o":1.62,"h":1.62,"l":1.47,"c":1.5,"v":656700},{"t":"2022-12-30","o":1.46,"h":1.6,"l":1.46,"c":1.59,"v":678700},{"t":"2023-01-03","o":1.59,"h":1.69,"l":1.52,"c":1.54,"v":241200},{"t":"2023-01-04","o":1.58,"h":1.61,"l":1.5,"c":1.51,"v":159800},{"t":"2023-01-05","o":1.51,"h":1.52,"l":1.42,"c":1.44,"v":255900},{"t":"2023-01-06","o":1.45,"h":1.55,"l":1.38,"c":1.53,"v":382500},{"t":"2023-01-09","o":1.52,"h":1.66,"l":1.5,"c":1.56,"v":120500},{"t":"2023-01-10","o":1.57,"h":1.71,"l":1.55,"c":1.67,"v":202000},{"t":"2023-01-11","o":1.69,"h":1.82,"l":1.66,"c":1.73,"v":373000},{"t":"2023-01-12","o":1.74,"h":1.82,"l":1.69,"c":1.8,"v":176800},{"t":"2023-01-13","o":1.82,"h":1.92,"l":1.8,"c":1.88,"v":228500},{"t":"2023-01-17","o":1.9,"h":1.99,"l":1.81,"c":1.85,"v":126600},{"t":"2023-01-18","o":1.88,"h":1.94,"l":1.76,"c":1.79,"v":222700},{"t":"2023-01-19","o":1.77,"h":1.82,"l":1.71,"c":1.78,"v":175800},{"t":"2023-01-20","o":1.81,"h":1.82,"l":1.73,"c":1.78,"v":144400},{"t":"2023-01-23","o":1.76,"h":1.86,"l":1.75,"c":1.85,"v":159400},{"t":"2023-01-24","o":1.84,"h":2.0,"l":1.84,"c":1.93,"v":398500},{"t":"2023-01-25","o":1.87,"h":1.89,"l":1.78,"c":1.86,"v":279700},{"t":"2023-01-26","o":1.92,"h":1.99,"l":1.83,"c":1.98,"v":394700},{"t":"2023-01-27","o":1.98,"h":2.09,"l":1.93,"c":2.05,"v":259600},{"t":"2023-01-30","o":2.05,"h":2.05,"l":1.97,"c":2.0,"v":229500},{"t":"2023-01-31","o":1.96,"h":2.02,"l":1.95,"c":1.99,"v":221500},{"t":"2023-02-01","o":1.95,"h":2.16,"l":1.95,"c":2.14,"v":237100},{"t":"2023-02-02","o":2.11,"h":2.28,"l":2.11,"c":2.18,"v":377100},{"t":"2023-02-03","o":2.13,"h":2.34,"l":2.13,"c":2.21,"v":293200},{"t":"2023-02-06","o":2.2,"h":2.27,"l":2.15,"c":2.24,"v":370200},{"t":"2023-02-07","o":2.25,"h":2.44,"l":2.2,"c":2.4,"v":484100},{"t":"2023-02-08","o":2.36,"h":2.42,"l":2.29,"c":2.3,"v":350400},{"t":"2023-02-09","o":2.31,"h":2.35,"l":2.04,"c":2.06,"v":405000},{"t":"2023-02-10","o":2.03,"h":2.07,"l":1.97,"c":2.01,"v":154200},{"t":"2023-02-13","o":2.01,"h":2.08,"l":1.92,"c":2.03,"v":359500},{"t":"2023-02-14","o":2.15,"h":2.22,"l":1.99,"c":2.16,"v":954000},{"t":"2023-02-15","o":2.2,"h":2.47,"l":2.13,"c":2.4,"v":723500},{"t":"2023-02-16","o":2.4,"h":2.42,"l":2.13,"c":2.17,"v":379200},{"t":"2023-02-17","o":2.23,"h":2.29,"l":2.15,"c":2.21,"v":238200},{"t":"2023-02-21","o":2.15,"h":2.2,"l":2.0,"c":2.01,"v":325500},{"t":"2023-02-22","o":2.02,"h":2.09,"l":1.93,"c":1.97,"v":356800},{"t":"2023-02-23","o":2.03,"h":2.04,"l":1.89,"c":2.02,"v":172600},{"t":"2023-02-24","o":1.95,"h":2.01,"l":1.9,"c":1.93,"v":191300},{"t":"2023-02-27","o":1.92,"h":1.92,"l":1.78,"c":1.81,"v":323200},{"t":"2023-02-28","o":1.8,"h":1.91,"l":1.75,"c":1.88,"v":368300},{"t":"2023-03-01","o":1.85,"h":1.91,"l":1.78,"c":1.89,"v":223900},{"t":"2023-03-02","o":1.85,"h":1.88,"l":1.79,"c":1.83,"v":310800},{"t":"2023-03-03","o":1.82,"h":1.92,"l":1.8,"c":1.86,"v":188800},{"t":"2023-03-06","o":1.92,"h":1.99,"l":1.8,"c":1.84,"v":297900},{"t":"2023-03-07","o":1.85,"h":1.91,"l":1.71,"c":1.72,"v":228900},{"t":"2023-03-08","o":1.73,"h":1.76,"l":1.6,"c":1.63,"v":295000},{"t":"2023-03-09","o":1.64,"h":1.67,"l":1.48,"c":1.5,"v":595800},{"t":"2023-03-10","o":1.49,"h":1.54,"l":1.32,"c":1.53,"v":730400},{"t":"2023-03-13","o":1.5,"h":1.68,"l":1.45,"c":1.58,"v":266900},{"t":"2023-03-14","o":1.69,"h":1.69,"l":1.47,"c":1.54,"v":507700},{"t":"2023-03-15","o":1.46,"h":1.55,"l":1.42,"c":1.46,"v":211600},{"t":"2023-03-16","o":1.45,"h":1.52,"l":1.41,"c":1.46,"v":232700},{"t":"2023-03-17","o":1.43,"h":1.43,"l":1.26,"c":1.3,"v":780100},{"t":"2023-03-20","o":1.27,"h":1.27,"l":1.07,"c":1.16,"v":527500},{"t":"2023-03-21","o":1.19,"h":1.26,"l":1.16,"c":1.24,"v":378900},{"t":"2023-03-22","o":1.24,"h":1.29,"l":1.17,"c":1.18,"v":574700},{"t":"2023-03-23","o":1.19,"h":1.21,"l":1.08,"c":1.1,"v":384900},{"t":"2023-03-24","o":1.07,"h":1.12,"l":1.0,"c":1.1,"v":612100},{"t":"2023-03-27","o":1.12,"h":1.16,"l":1.01,"c":1.05,"v":242600},{"t":"2023-03-28","o":1.06,"h":1.1,"l":1.03,"c":1.08,"v":329900},{"t":"2023-03-29","o":1.06,"h":1.11,"l":1.04,"c":1.07,"v":295000},{"t":"2023-03-30","o":1.1,"h":1.13,"l":1.05,"c":1.06,"v":210800},{"t":"2023-03-31","o":1.09,"h":1.12,"l":1.01,"c":1.08,"v":228700},{"t":"2023-04-03","o":1.08,"h":1.1,"l":0.979,"c":1.04,"v":382900},{"t":"2023-04-04","o":1.04,"h":1.04,"l":0.971,"c":0.971,"v":329400},{"t":"2023-04-05","o":0.968,"h":0.989,"l":0.886,"c":0.897,"v":793800},{"t":"2023-04-06","o":0.909,"h":0.999,"l":0.777,"c":0.96,"v":769500},{"t":"2023-04-10","o":0.967,"h":1.03,"l":0.93,"c":0.992,"v":233000},{"t":"2023-04-11","o":1.02,"h":1.03,"l":0.992,"c":1.01,"v":115700},{"t":"2023-04-12","o":1.03,"h":1.03,"l":0.863,"c":0.933,"v":476200},{"t":"2023-04-13","o":0.93,"h":1.04,"l":0.93,"c":1.04,"v":284500},{"t":"2023-04-14","o":1.04,"h":1.05,"l":0.979,"c":1.02,"v":198100},{"t":"2023-04-17","o":1.02,"h":1.02,"l":0.985,"c":1.02,"v":149400},{"t":"2023-04-18","o":1.02,"h":1.02,"l":0.99,"c":1.02,"v":124800},{"t":"2023-04-19","o":1.02,"h":1.02,"l":0.964,"c":1.0,"v":105300},{"t":"2023-04-20","o":1.0,"h":1.04,"l":0.93,"c":0.941,"v":231500},{"t":"2023-04-21","o":0.918,"h":0.97,"l":0.875,"c":0.879,"v":205000},{"t":"2023-04-24","o":0.881,"h":0.884,"l":0.8,"c":0.821,"v":347300},{"t":"2023-04-25","o":0.867,"h":0.936,"l":0.801,"c":0.816,"v":179300},{"t":"2023-04-26","o":0.81,"h":0.88,"l":0.804,"c":0.866,"v":228800},{"t":"2023-04-27","o":0.84,"h":0.952,"l":0.832,"c":0.945,"v":273600},{"t":"2023-04-28","o":0.945,"h":1.04,"l":0.94,"c":1.0,"v":156700},{"t":"2023-05-01","o":1.0,"h":1.01,"l":0.94,"c":0.971,"v":90100},{"t":"2023-05-02","o":0.98,"h":1.01,"l":0.874,"c":0.915,"v":209500},{"t":"2023-05-03","o":0.919,"h":0.98,"l":0.909,"c":0.913,"v":201500},{"t":"2023-05-04","o":0.92,"h":0.92,"l":0.853,"c":0.897,"v":301200},{"t":"2023-05-05","o":0.946,"h":1.25,"l":0.911,"c":1.21,"v":704600},{"t":"2023-05-08","o":1.13,"h":1.25,"l":1.1,"c":1.1,"v":304600},{"t":"2023-05-09","o":1.07,"h":1.26,"l":1.07,"c":1.22,"v":376300},{"t":"2023-05-10","o":1.26,"h":1.31,"l":1.17,"c":1.25,"v":304100},{"t":"2023-05-11","o":1.28,"h":1.28,"l":1.07,"c":1.08,"v":423700},{"t":"2023-05-12","o":1.07,"h":1.09,"l":1.05,"c":1.08,"v":222100},{"t":"2023-05-15","o":1.06,"h":1.07,"l":0.9,"c":0.925,"v":905500},{"t":"2023-05-16","o":0.93,"h":0.969,"l":0.86,"c":0.866,"v":312600},{"t":"2023-05-17","o":0.89,"h":0.93,"l":0.81,"c":0.849,"v":443400},{"t":"2023-05-18","o":0.839,"h":0.95,"l":0.839,"c":0.93,"v":361700},{"t":"2023-05-19","o":0.953,"h":0.98,"l":0.9,"c":0.918,"v":218600},{"t":"2023-05-22","o":0.92,"h":0.949,"l":0.86,"c":0.91,"v":350600},{"t":"2023-05-23","o":0.89,"h":0.923,"l":0.873,"c":0.886,"v":269800},{"t":"2023-05-24","o":0.878,"h":0.888,"l":0.852,"c":0.856,"v":107400},{"t":"2023-05-25","o":0.861,"h":0.876,"l":0.819,"c":0.825,"v":262400},{"t":"2023-05-26","o":0.818,"h":0.88,"l":0.818,"c":0.831,"v":198000},{"t":"2023-05-30","o":0.844,"h":0.877,"l":0.8,"c":0.826,"v":225100},{"t":"2023-05-31","o":0.81,"h":0.88,"l":0.8,"c":0.867,"v":282200},{"t":"2023-06-01","o":0.85,"h":0.875,"l":0.827,"c":0.859,"v":110100},{"t":"2023-06-02","o":0.86,"h":0.93,"l":0.82,"c":0.876,"v":172800},{"t":"2023-06-05","o":0.866,"h":0.899,"l":0.866,"c":0.898,"v":135800},{"t":"2023-06-06","o":0.87,"h":0.92,"l":0.808,"c":0.82,"v":275700},{"t":"2023-06-07","o":0.816,"h":0.989,"l":0.81,"c":0.958,"v":255200},{"t":"2023-06-08","o":0.93,"h":0.95,"l":0.872,"c":0.931,"v":234400},{"t":"2023-06-09","o":0.939,"h":0.98,"l":0.911,"c":0.96,"v":261300},{"t":"2023-06-12","o":0.931,"h":0.98,"l":0.92,"c":0.98,"v":158700},{"t":"2023-06-13","o":0.98,"h":1.1,"l":0.963,"c":1.09,"v":363900},{"t":"2023-06-14","o":1.1,"h":1.1,"l":1.07,"c":1.07,"v":257100},{"t":"2023-06-15","o":1.06,"h":1.07,"l":1.0,"c":1.01,"v":297500},{"t":"2023-06-16","o":1.02,"h":1.05,"l":0.981,"c":1.03,"v":374000},{"t":"2023-06-20","o":1.0,"h":1.01,"l":0.972,"c":0.975,"v":205500},{"t":"2023-06-21","o":0.97,"h":0.997,"l":0.923,"c":0.949,"v":230100},{"t":"2023-06-22","o":0.956,"h":0.966,"l":0.89,"c":0.949,"v":214100},{"t":"2023-06-23","o":0.972,"h":1.15,"l":0.95,"c":1.01,"v":4034300},{"t":"2023-06-26","o":1.03,"h":1.05,"l":0.9,"c":0.914,"v":468600},{"t":"2023-06-27","o":0.92,"h":0.95,"l":0.877,"c":0.877,"v":433900},{"t":"2023-06-28","o":0.864,"h":0.89,"l":0.819,"c":0.849,"v":457100},{"t":"2023-06-29","o":0.85,"h":0.892,"l":0.83,"c":0.83,"v":322700},{"t":"2023-06-30","o":0.83,"h":0.912,"l":0.83,"c":0.86,"v":373500},{"t":"2023-07-03","o":0.88,"h":0.95,"l":0.88,"c":0.905,"v":107100},{"t":"2023-07-05","o":0.93,"h":0.98,"l":0.903,"c":0.968,"v":339300},{"t":"2023-07-06","o":0.94,"h":0.968,"l":0.87,"c":0.88,"v":193300},{"t":"2023-07-07","o":0.895,"h":1.07,"l":0.895,"c":1.03,"v":245200},{"t":"2023-07-10","o":1.06,"h":1.2,"l":1.04,"c":1.15,"v":987900},{"t":"2023-07-11","o":1.16,"h":1.46,"l":1.16,"c":1.32,"v":859500},{"t":"2023-07-12","o":1.39,"h":1.55,"l":1.18,"c":1.22,"v":1497500},{"t":"2023-07-13","o":1.25,"h":1.47,"l":1.15,"c":1.39,"v":858400},{"t":"2023-07-14","o":1.44,"h":1.5,"l":1.14,"c":1.18,"v":974900},{"t":"2023-07-17","o":1.18,"h":1.28,"l":1.16,"c":1.19,"v":691200},{"t":"2023-07-18","o":1.19,"h":1.26,"l":1.17,"c":1.2,"v":341800},{"t":"2023-07-19","o":1.25,"h":1.65,"l":1.21,"c":1.52,"v":2151900},{"t":"2023-07-20","o":1.45,"h":1.65,"l":1.31,"c":1.62,"v":1175100},{"t":"2023-07-21","o":1.61,"h":2.14,"l":1.52,"c":2.0,"v":4045900},{"t":"2023-07-24","o":1.95,"h":2.13,"l":1.68,"c":2.01,"v":1961800},{"t":"2023-07-25","o":2.03,"h":2.03,"l":1.66,"c":1.69,"v":1112300},{"t":"2023-07-26","o":1.66,"h":1.85,"l":1.55,"c":1.65,"v":808000},{"t":"2023-07-27","o":1.68,"h":1.7,"l":1.45,"c":1.47,"v":795800},{"t":"2023-07-28","o":1.46,"h":1.55,"l":1.4,"c":1.5,"v":407900},{"t":"2023-07-31","o":1.51,"h":1.75,"l":1.5,"c":1.63,"v":1059200},{"t":"2023-08-01","o":1.65,"h":1.72,"l":1.45,"c":1.7,"v":567200},{"t":"2023-08-02","o":1.67,"h":1.67,"l":1.59,"c":1.64,"v":369200},{"t":"2023-08-03","o":1.63,"h":1.7,"l":1.56,"c":1.59,"v":346500},{"t":"2023-08-04","o":1.55,"h":1.59,"l":1.47,"c":1.47,"v":434500},{"t":"2023-08-07","o":1.48,"h":1.48,"l":1.3,"c":1.32,"v":483400},{"t":"2023-08-08","o":1.59,"h":1.59,"l":1.15,"c":1.32,"v":7183400},{"t":"2023-08-09","o":1.34,"h":1.34,"l":1.2,"c":1.31,"v":617100},{"t":"2023-08-10","o":1.25,"h":1.27,"l":1.09,"c":1.1,"v":1254600},{"t":"2023-08-11","o":1.07,"h":1.16,"l":1.06,"c":1.14,"v":413000},{"t":"2023-08-14","o":1.15,"h":1.19,"l":1.03,"c":1.07,"v":977400},{"t":"2023-08-15","o":1.04,"h":1.17,"l":1.04,"c":1.13,"v":491100},{"t":"2023-08-16","o":1.12,"h":1.12,"l":1.05,"c":1.06,"v":400200},{"t":"2023-08-17","o":1.01,"h":1.06,"l":1.0,"c":1.0,"v":311900},{"t":"2023-08-18","o":0.933,"h":1.03,"l":0.933,"c":1.01,"v":326000},{"t":"2023-08-21","o":0.99,"h":1.01,"l":0.921,"c":0.972,"v":261900},{"t":"2023-08-22","o":0.98,"h":1.01,"l":0.948,"c":0.986,"v":184200},{"t":"2023-08-23","o":0.95,"h":0.99,"l":0.95,"c":0.972,"v":214600},{"t":"2023-08-24","o":0.94,"h":0.962,"l":0.902,"c":0.92,"v":263000},{"t":"2023-08-25","o":0.936,"h":0.98,"l":0.892,"c":0.895,"v":259900},{"t":"2023-08-28","o":0.919,"h":0.984,"l":0.901,"c":0.905,"v":168500},{"t":"2023-08-29","o":0.902,"h":0.946,"l":0.902,"c":0.915,"v":276700},{"t":"2023-08-30","o":0.93,"h":0.99,"l":0.902,"c":0.99,"v":331200},{"t":"2023-08-31","o":0.995,"h":1.02,"l":0.975,"c":1.0,"v":176500},{"t":"2023-09-01","o":0.983,"h":1.01,"l":0.941,"c":0.956,"v":140900},{"t":"2023-09-05","o":0.97,"h":0.97,"l":0.903,"c":0.923,"v":279500},{"t":"2023-09-06","o":0.9,"h":0.99,"l":0.85,"c":0.91,"v":958800},{"t":"2023-09-07","o":0.973,"h":0.992,"l":0.9,"c":0.94,"v":1136300},{"t":"2023-09-08","o":0.95,"h":0.95,"l":0.88,"c":0.912,"v":637300},{"t":"2023-09-11","o":0.906,"h":0.916,"l":0.88,"c":0.896,"v":198600},{"t":"2023-09-12","o":0.88,"h":0.884,"l":0.826,"c":0.832,"v":479900},{"t":"2023-09-13","o":0.86,"h":0.87,"l":0.805,"c":0.816,"v":187900},{"t":"2023-09-14","o":0.83,"h":0.848,"l":0.82,"c":0.83,"v":206500},{"t":"2023-09-15","o":0.83,"h":0.86,"l":0.815,"c":0.816,"v":129500},{"t":"2023-09-18","o":0.84,"h":0.84,"l":0.751,"c":0.751,"v":519500},{"t":"2023-09-19","o":0.752,"h":0.767,"l":0.715,"c":0.715,"v":202800},{"t":"2023-09-20","o":0.76,"h":0.76,"l":0.67,"c":0.671,"v":239400},{"t":"2023-09-21","o":0.65,"h":0.675,"l":0.553,"c":0.624,"v":932700},{"t":"2023-09-22","o":0.61,"h":0.71,"l":0.61,"c":0.7,"v":385900},{"t":"2023-09-25","o":0.71,"h":0.72,"l":0.65,"c":0.71,"v":256500},{"t":"2023-09-26","o":0.689,"h":0.71,"l":0.627,"c":0.64,"v":281300},{"t":"2023-09-27","o":0.655,"h":0.655,"l":0.565,"c":0.576,"v":536600},{"t":"2023-09-28","o":0.595,"h":0.638,"l":0.576,"c":0.611,"v":337600},{"t":"2023-09-29","o":0.649,"h":0.659,"l":0.598,"c":0.61,"v":126300},{"t":"2023-10-02","o":0.611,"h":0.621,"l":0.583,"c":0.608,"v":128500},{"t":"2023-10-03","o":0.591,"h":0.6,"l":0.541,"c":0.569,"v":199500},{"t":"2023-10-04","o":0.586,"h":0.586,"l":0.55,"c":0.57,"v":81200},{"t":"2023-10-05","o":0.58,"h":0.58,"l":0.526,"c":0.555,"v":205000},{"t":"2023-10-06","o":0.555,"h":0.584,"l":0.527,"c":0.577,"v":209600},{"t":"2023-10-09","o":0.511,"h":0.56,"l":0.511,"c":0.558,"v":327200},{"t":"2023-10-10","o":0.55,"h":0.62,"l":0.46,"c":0.478,"v":1202300},{"t":"2023-10-11","o":0.5,"h":0.52,"l":0.451,"c":0.47,"v":338300},{"t":"2023-10-12","o":0.45,"h":0.47,"l":0.41,"c":0.43,"v":629200},{"t":"2023-10-13","o":0.43,"h":0.43,"l":0.371,"c":0.389,"v":1044100},{"t":"2023-10-16","o":0.429,"h":0.5,"l":0.4,"c":0.492,"v":847200},{"t":"2023-10-17","o":0.451,"h":0.491,"l":0.441,"c":0.474,"v":368400},{"t":"2023-10-18","o":0.474,"h":0.481,"l":0.413,"c":0.428,"v":380500},{"t":"2023-10-19","o":0.44,"h":0.44,"l":0.401,"c":0.422,"v":373900},{"t":"2023-10-20","o":0.405,"h":0.44,"l":0.39,"c":0.39,"v":452200},{"t":"2023-10-23","o":0.39,"h":0.42,"l":0.357,"c":0.362,"v":530000},{"t":"2023-10-24","o":0.37,"h":0.384,"l":0.356,"c":0.359,"v":1085600},{"t":"2023-10-25","o":0.34,"h":0.35,"l":0.32,"c":0.336,"v":778200},{"t":"2023-10-26","o":0.323,"h":0.36,"l":0.315,"c":0.35,"v":493100},{"t":"2023-10-27","o":0.34,"h":0.39,"l":0.321,"c":0.374,"v":1230100},{"t":"2023-10-30","o":0.364,"h":0.387,"l":0.363,"c":0.38,"v":575800},{"t":"2023-10-31","o":0.361,"h":0.379,"l":0.355,"c":0.379,"v":100500},{"t":"2023-11-01","o":0.38,"h":0.419,"l":0.37,"c":0.41,"v":245800},{"t":"2023-11-02","o":0.41,"h":0.482,"l":0.39,"c":0.474,"v":571500},{"t":"2023-11-03","o":0.5,"h":0.559,"l":0.479,"c":0.545,"v":686000},{"t":"2023-11-06","o":0.562,"h":0.6,"l":0.533,"c":0.571,"v":510700},{"t":"2023-11-07","o":0.568,"h":0.596,"l":0.525,"c":0.58,"v":283500},{"t":"2023-11-08","o":0.579,"h":0.595,"l":0.551,"c":0.566,"v":256300},{"t":"2023-11-09","o":0.62,"h":0.62,"l":0.478,"c":0.493,"v":402400},{"t":"2023-11-10","o":0.493,"h":0.617,"l":0.48,"c":0.605,"v":405700},{"t":"2023-11-13","o":0.61,"h":0.711,"l":0.605,"c":0.649,"v":1006500},{"t":"2023-11-14","o":0.639,"h":0.686,"l":0.603,"c":0.622,"v":574800},{"t":"2023-11-15","o":0.623,"h":0.8,"l":0.534,"c":0.786,"v":983200},{"t":"2023-11-16","o":0.749,"h":0.79,"l":0.72,"c":0.785,"v":449000},{"t":"2023-11-17","o":0.801,"h":0.95,"l":0.762,"c":0.909,"v":1538100},{"t":"2023-11-20","o":0.915,"h":1.17,"l":0.9,"c":1.13,"v":1783200},{"t":"2023-11-21","o":1.21,"h":1.21,"l":0.96,"c":1.13,"v":1480200},{"t":"2023-11-22","o":1.16,"h":1.27,"l":1.05,"c":1.26,"v":791700},{"t":"2023-11-24","o":1.28,"h":1.34,"l":1.24,"c":1.34,"v":628300},{"t":"2023-11-27","o":1.29,"h":1.39,"l":1.19,"c":1.38,"v":978900},{"t":"2023-11-28","o":1.38,"h":1.39,"l":1.33,"c":1.36,"v":398900},{"t":"2023-11-29","o":1.31,"h":1.36,"l":1.19,"c":1.24,"v":790900},{"t":"2023-11-30","o":1.18,"h":1.25,"l":1.07,"c":1.09,"v":468300},{"t":"2023-12-01","o":1.08,"h":1.2,"l":1.01,"c":1.1,"v":385300},{"t":"2023-12-04","o":1.12,"h":1.3,"l":1.06,"c":1.27,"v":469600},{"t":"2023-12-05","o":1.25,"h":1.33,"l":1.19,"c":1.24,"v":385800},{"t":"2023-12-06","o":1.24,"h":1.36,"l":1.17,"c":1.2,"v":453800},{"t":"2023-12-07","o":1.21,"h":1.32,"l":1.2,"c":1.28,"v":313700},{"t":"2023-12-08","o":1.25,"h":1.39,"l":1.25,"c":1.39,"v":488600},{"t":"2023-12-11","o":1.39,"h":1.6,"l":1.38,"c":1.4,"v":793700},{"t":"2023-12-12","o":1.37,"h":1.41,"l":1.28,"c":1.31,"v":309000},{"t":"2023-12-13","o":1.3,"h":1.36,"l":1.22,"c":1.35,"v":284200},{"t":"2023-12-14","o":1.4,"h":1.47,"l":1.31,"c":1.39,"v":425500},{"t":"2023-12-15","o":1.4,"h":1.45,"l":1.29,"c":1.37,"v":300700},{"t":"2023-12-18","o":1.36,"h":1.41,"l":1.2,"c":1.2,"v":324100},{"t":"2023-12-19","o":1.22,"h":1.32,"l":1.22,"c":1.27,"v":352300},{"t":"2023-12-20","o":1.31,"h":1.35,"l":1.18,"c":1.19,"v":525200},{"t":"2023-12-21","o":1.21,"h":1.33,"l":1.21,"c":1.32,"v":570500},{"t":"2023-12-22","o":1.24,"h":1.42,"l":1.23,"c":1.31,"v":728000},{"t":"2023-12-26","o":1.32,"h":1.44,"l":1.26,"c":1.41,"v":452300},{"t":"2023-12-27","o":1.39,"h":1.56,"l":1.36,"c":1.51,"v":631700},{"t":"2023-12-28","o":1.46,"h":1.63,"l":1.46,"c":1.5,"v":858000},{"t":"2023-12-29","o":1.53,"h":1.6,"l":1.49,"c":1.53,"v":273700},{"t":"2024-01-02","o":1.57,"h":1.99,"l":1.48,"c":1.82,"v":902700},{"t":"2024-01-03","o":1.8,"h":1.91,"l":1.64,"c":1.87,"v":534400},{"t":"2024-01-04","o":1.92,"h":1.96,"l":1.75,"c":1.79,"v":414900},{"t":"2024-01-05","o":1.76,"h":1.93,"l":1.69,"c":1.82,"v":402700},{"t":"2024-01-08","o":1.84,"h":1.84,"l":1.7,"c":1.76,"v":324800},{"t":"2024-01-09","o":1.77,"h":1.77,"l":1.57,"c":1.64,"v":579200},{"t":"2024-01-10","o":1.58,"h":1.76,"l":1.55,"c":1.66,"v":762700},{"t":"2024-01-11","o":1.63,"h":1.65,"l":1.53,"c":1.61,"v":211100},{"t":"2024-01-12","o":1.59,"h":1.67,"l":1.57,"c":1.6,"v":86900},{"t":"2024-01-16","o":1.61,"h":1.61,"l":1.35,"c":1.42,"v":438600},{"t":"2024-01-17","o":1.36,"h":1.46,"l":1.1,"c":1.32,"v":1185600},{"t":"2024-01-18","o":1.3,"h":1.34,"l":1.21,"c":1.25,"v":298900},{"t":"2024-01-19","o":1.22,"h":1.32,"l":1.21,"c":1.31,"v":160900},{"t":"2024-01-22","o":1.3,"h":1.37,"l":1.18,"c":1.27,"v":471200},{"t":"2024-01-23","o":1.29,"h":1.43,"l":1.28,"c":1.36,"v":263300},{"t":"2024-01-24","o":1.41,"h":1.44,"l":1.3,"c":1.35,"v":227400},{"t":"2024-01-25","o":1.33,"h":1.43,"l":1.33,"c":1.38,"v":123800},{"t":"2024-01-26","o":1.38,"h":1.42,"l":1.32,"c":1.41,"v":52400},{"t":"2024-01-29","o":1.42,"h":1.54,"l":1.39,"c":1.51,"v":180200},{"t":"2024-01-30","o":1.48,"h":1.53,"l":1.32,"c":1.39,"v":280400},{"t":"2024-01-31","o":1.38,"h":1.43,"l":1.34,"c":1.37,"v":231900},{"t":"2024-02-01","o":1.38,"h":1.4,"l":1.34,"c":1.38,"v":104200},{"t":"2024-02-02","o":1.35,"h":1.4,"l":1.24,"c":1.37,"v":281800},{"t":"2024-02-05","o":1.3,"h":1.35,"l":1.22,"c":1.27,"v":296800},{"t":"2024-02-06","o":1.25,"h":1.31,"l":1.17,"c":1.23,"v":172800},{"t":"2024-02-07","o":1.22,"h":1.27,"l":1.18,"c":1.22,"v":134400},{"t":"2024-02-08","o":1.2,"h":1.33,"l":1.19,"c":1.31,"v":212500},{"t":"2024-02-09","o":1.31,"h":1.47,"l":1.29,"c":1.42,"v":267900},{"t":"2024-02-12","o":1.37,"h":1.52,"l":1.36,"c":1.44,"v":196400},{"t":"2024-02-13","o":1.4,"h":1.47,"l":1.36,"c":1.4,"v":195900},{"t":"2024-02-14","o":1.39,"h":1.61,"l":1.36,"c":1.59,"v":403800},{"t":"2024-02-15","o":1.61,"h":1.66,"l":1.5,"c":1.59,"v":224700},{"t":"2024-02-16","o":1.5,"h":1.51,"l":1.34,"c":1.4,"v":398000},{"t":"2024-02-20","o":1.38,"h":1.41,"l":1.26,"c":1.29,"v":265800},{"t":"2024-02-21","o":1.28,"h":1.32,"l":1.22,"c":1.25,"v":175700},{"t":"2024-02-22","o":1.34,"h":1.34,"l":1.27,"c":1.29,"v":157500},{"t":"2024-02-23","o":1.28,"h":1.33,"l":1.22,"c":1.26,"v":148200},{"t":"2024-02-26","o":1.3,"h":1.46,"l":1.25,"c":1.4,"v":341000},{"t":"2024-02-27","o":1.41,"h":1.43,"l":1.27,"c":1.3,"v":294700},{"t":"2024-02-28","o":1.29,"h":1.37,"l":1.18,"c":1.23,"v":459300},{"t":"2024-02-29","o":1.3,"h":1.47,"l":1.23,"c":1.27,"v":568900},{"t":"2024-03-01","o":1.28,"h":1.29,"l":1.23,"c":1.27,"v":218500},{"t":"2024-03-04","o":1.26,"h":1.35,"l":1.23,"c":1.33,"v":233900},{"t":"2024-03-05","o":1.3,"h":1.38,"l":1.2,"c":1.25,"v":415200},{"t":"2024-03-06","o":1.29,"h":1.29,"l":1.2,"c":1.25,"v":228600},{"t":"2024-03-07","o":1.24,"h":1.26,"l":1.2,"c":1.22,"v":137300},{"t":"2024-03-08","o":1.2,"h":1.27,"l":1.14,"c":1.17,"v":268500},{"t":"2024-03-11","o":1.14,"h":1.17,"l":1.1,"c":1.1,"v":322800},{"t":"2024-03-12","o":1.13,"h":1.14,"l":1.06,"c":1.08,"v":232700},{"t":"2024-03-13","o":1.06,"h":1.08,"l":1.03,"c":1.04,"v":181600},{"t":"2024-03-14","o":1.02,"h":1.06,"l":0.931,"c":0.95,"v":554300},{"t":"2024-03-15","o":0.95,"h":0.972,"l":0.92,"c":0.939,"v":248700},{"t":"2024-03-18","o":0.95,"h":1.0,"l":0.929,"c":0.93,"v":190500},{"t":"2024-03-19","o":0.95,"h":0.985,"l":0.905,"c":0.963,"v":144600},{"t":"2024-03-20","o":0.98,"h":1.05,"l":0.957,"c":1.02,"v":157800},{"t":"2024-03-21","o":1.03,"h":1.07,"l":0.975,"c":0.975,"v":140300},{"t":"2024-03-22","o":0.97,"h":1.03,"l":0.935,"c":0.971,"v":130300},{"t":"2024-03-25","o":0.964,"h":0.979,"l":0.92,"c":0.96,"v":209800},{"t":"2024-03-26","o":0.95,"h":1.03,"l":0.95,"c":0.97,"v":118100},{"t":"2024-03-27","o":0.988,"h":0.988,"l":0.94,"c":0.97,"v":111500},{"t":"2024-03-28","o":1.0,"h":1.02,"l":0.96,"c":0.97,"v":115400},{"t":"2024-04-01","o":0.98,"h":1.34,"l":0.98,"c":1.25,"v":1345100},{"t":"2024-04-02","o":1.18,"h":1.24,"l":1.05,"c":1.09,"v":519600},{"t":"2024-04-03","o":1.04,"h":1.09,"l":0.99,"c":1.01,"v":410100},{"t":"2024-04-04","o":1.02,"h":1.21,"l":1.02,"c":1.06,"v":244400},{"t":"2024-04-05","o":1.06,"h":1.1,"l":1.05,"c":1.07,"v":79000},{"t":"2024-04-08","o":1.06,"h":1.07,"l":0.91,"c":1.0,"v":248600},{"t":"2024-04-09","o":1.02,"h":1.03,"l":0.99,"c":1.02,"v":68600},{"t":"2024-04-10","o":1.0,"h":1.03,"l":0.964,"c":0.968,"v":149000},{"t":"2024-04-11","o":0.98,"h":0.99,"l":0.921,"c":0.925,"v":108600},{"t":"2024-04-12","o":0.95,"h":0.99,"l":0.903,"c":0.961,"v":280900},{"t":"2024-04-15","o":1.02,"h":1.02,"l":0.922,"c":0.944,"v":89500},{"t":"2024-04-16","o":0.96,"h":0.97,"l":0.91,"c":0.915,"v":58700},{"t":"2024-04-17","o":0.92,"h":0.938,"l":0.87,"c":0.9,"v":110500},{"t":"2024-04-18","o":0.897,"h":0.944,"l":0.823,"c":0.93,"v":231600},{"t":"2024-04-19","o":0.93,"h":0.93,"l":0.83,"c":0.838,"v":201500},{"t":"2024-04-22","o":0.874,"h":0.89,"l":0.805,"c":0.828,"v":85100},{"t":"2024-04-23","o":0.82,"h":0.85,"l":0.81,"c":0.84,"v":110200},{"t":"2024-04-24","o":0.84,"h":0.85,"l":0.811,"c":0.833,"v":42600},{"t":"2024-04-25","o":0.83,"h":0.85,"l":0.793,"c":0.802,"v":108300},{"t":"2024-04-26","o":0.795,"h":0.85,"l":0.793,"c":0.795,"v":72200},{"t":"2024-04-29","o":0.81,"h":0.848,"l":0.78,"c":0.848,"v":104000},{"t":"2024-04-30","o":0.832,"h":0.85,"l":0.811,"c":0.837,"v":29400},{"t":"2024-05-01","o":0.86,"h":0.9,"l":0.83,"c":0.833,"v":88300},{"t":"2024-05-02","o":0.89,"h":0.915,"l":0.8,"c":0.834,"v":68700},{"t":"2024-05-03","o":0.837,"h":0.87,"l":0.781,"c":0.803,"v":168800},{"t":"2024-05-06","o":0.843,"h":0.888,"l":0.814,"c":0.831,"v":466000},{"t":"2024-05-07","o":0.84,"h":0.87,"l":0.81,"c":0.821,"v":165600},{"t":"2024-05-08","o":0.83,"h":0.84,"l":0.785,"c":0.81,"v":177800},{"t":"2024-05-09","o":0.81,"h":0.83,"l":0.791,"c":0.818,"v":80100},{"t":"2024-05-10","o":0.819,"h":0.838,"l":0.781,"c":0.8,"v":168200},{"t":"2024-05-13","o":0.781,"h":0.85,"l":0.765,"c":0.844,"v":182100},{"t":"2024-05-14","o":0.85,"h":0.9,"l":0.802,"c":0.87,"v":243400},{"t":"2024-05-15","o":0.9,"h":0.9,"l":0.79,"c":0.824,"v":301900},{"t":"2024-05-16","o":0.796,"h":0.83,"l":0.754,"c":0.763,"v":231900},{"t":"2024-05-17","o":0.75,"h":0.791,"l":0.75,"c":0.77,"v":47100},{"t":"2024-05-20","o":0.76,"h":0.8,"l":0.7,"c":0.72,"v":172000},{"t":"2024-05-21","o":0.703,"h":0.75,"l":0.685,"c":0.711,"v":119800},{"t":"2024-05-22","o":0.7,"h":0.79,"l":0.684,"c":0.77,"v":100500},{"t":"2024-05-23","o":0.792,"h":0.82,"l":0.69,"c":0.72,"v":242500},{"t":"2024-05-24","o":0.71,"h":0.75,"l":0.685,"c":0.747,"v":108300},{"t":"2024-05-28","o":0.713,"h":0.756,"l":0.713,"c":0.73,"v":95000},{"t":"2024-05-29","o":0.73,"h":0.746,"l":0.702,"c":0.717,"v":120200},{"t":"2024-05-30","o":0.703,"h":0.746,"l":0.703,"c":0.74,"v":57700},{"t":"2024-05-31","o":0.75,"h":0.773,"l":0.72,"c":0.724,"v":88600},{"t":"2024-06-03","o":0.75,"h":0.75,"l":0.662,"c":0.683,"v":241500},{"t":"2024-06-04","o":0.68,"h":0.73,"l":0.65,"c":0.65,"v":130500},{"t":"2024-06-05","o":0.642,"h":0.688,"l":0.621,"c":0.65,"v":194800},{"t":"2024-06-06","o":0.651,"h":0.7,"l":0.614,"c":0.62,"v":157000},{"t":"2024-06-07","o":0.605,"h":0.78,"l":0.574,"c":0.634,"v":418600},{"t":"2024-06-10","o":0.634,"h":0.745,"l":0.634,"c":0.69,"v":212400},{"t":"2024-06-11","o":0.791,"h":0.87,"l":0.702,"c":0.864,"v":397200},{"t":"2024-06-12","o":0.88,"h":0.9,"l":0.828,"c":0.865,"v":234400},{"t":"2024-06-13","o":0.85,"h":0.859,"l":0.8,"c":0.8,"v":129300},{"t":"2024-06-14","o":0.8,"h":0.8,"l":0.76,"c":0.786,"v":86300},{"t":"2024-06-17","o":0.79,"h":0.805,"l":0.74,"c":0.744,"v":71900},{"t":"2024-06-18","o":0.74,"h":0.749,"l":0.71,"c":0.73,"v":194600},{"t":"2024-06-20","o":0.709,"h":0.71,"l":0.65,"c":0.66,"v":186400},{"t":"2024-06-21","o":0.66,"h":0.705,"l":0.66,"c":0.69,"v":235800},{"t":"2024-06-24","o":0.671,"h":0.7,"l":0.625,"c":0.625,"v":245500},{"t":"2024-06-25","o":0.619,"h":0.62,"l":0.58,"c":0.591,"v":317200},{"t":"2024-06-26","o":0.591,"h":0.627,"l":0.59,"c":0.616,"v":277600},{"t":"2024-06-27","o":0.6,"h":0.626,"l":0.591,"c":0.616,"v":67100},{"t":"2024-06-28","o":0.61,"h":0.62,"l":0.58,"c":0.58,"v":164000},{"t":"2024-07-01","o":0.572,"h":0.601,"l":0.554,"c":0.57,"v":156700},{"t":"2024-07-02","o":0.599,"h":0.599,"l":0.55,"c":0.55,"v":102800},{"t":"2024-07-03","o":0.539,"h":0.59,"l":0.539,"c":0.57,"v":113200},{"t":"2024-07-05","o":0.571,"h":0.647,"l":0.571,"c":0.608,"v":142200},{"t":"2024-07-08","o":0.605,"h":0.8,"l":0.603,"c":0.78,"v":511900},{"t":"2024-07-09","o":0.78,"h":0.8,"l":0.7,"c":0.714,"v":232100},{"t":"2024-07-10","o":0.7,"h":0.722,"l":0.65,"c":0.695,"v":158700},{"t":"2024-07-11","o":0.7,"h":0.747,"l":0.7,"c":0.731,"v":132000},{"t":"2024-07-12","o":0.74,"h":0.94,"l":0.735,"c":0.857,"v":476100},{"t":"2024-07-15","o":0.85,"h":0.861,"l":0.763,"c":0.773,"v":124700},{"t":"2024-07-16","o":0.751,"h":0.86,"l":0.751,"c":0.838,"v":168400},{"t":"2024-07-17","o":0.813,"h":0.878,"l":0.8,"c":0.867,"v":131000},{"t":"2024-07-18","o":0.88,"h":0.88,"l":0.825,"c":0.835,"v":122600},{"t":"2024-07-19","o":0.86,"h":0.87,"l":0.837,"c":0.843,"v":41200},{"t":"2024-07-22","o":0.916,"h":1.15,"l":0.861,"c":1.13,"v":2194900},{"t":"2024-07-23","o":1.18,"h":1.3,"l":1.0,"c":1.13,"v":1363700},{"t":"2024-07-24","o":1.11,"h":1.11,"l":0.975,"c":0.99,"v":379100},{"t":"2024-07-25","o":0.957,"h":1.02,"l":0.906,"c":1.0,"v":196600},{"t":"2024-07-26","o":0.996,"h":1.1,"l":0.996,"c":1.06,"v":177800},{"t":"2024-07-29","o":1.08,"h":1.08,"l":0.98,"c":1.01,"v":128300},{"t":"2024-07-30","o":1.01,"h":1.02,"l":0.906,"c":0.91,"v":233900},{"t":"2024-07-31","o":0.93,"h":1.07,"l":0.9,"c":0.99,"v":510100},{"t":"2024-08-01","o":0.98,"h":1.14,"l":0.91,"c":1.12,"v":450900},{"t":"2024-08-02","o":1.09,"h":1.18,"l":0.96,"c":1.06,"v":512700},{"t":"2024-08-05","o":0.985,"h":1.08,"l":0.93,"c":1.02,"v":169800},{"t":"2024-08-06","o":1.03,"h":1.07,"l":0.96,"c":0.962,"v":175600},{"t":"2024-08-07","o":0.96,"h":0.985,"l":0.846,"c":0.89,"v":359200},{"t":"2024-08-08","o":0.89,"h":0.938,"l":0.803,"c":0.818,"v":157600},{"t":"2024-08-09","o":0.86,"h":0.86,"l":0.752,"c":0.79,"v":272600},{"t":"2024-08-12","o":0.8,"h":0.82,"l":0.76,"c":0.77,"v":112400},{"t":"2024-08-13","o":0.772,"h":0.83,"l":0.66,"c":0.691,"v":888100},{"t":"2024-08-14","o":0.726,"h":0.729,"l":0.537,"c":0.588,"v":1110100},{"t":"2024-08-15","o":0.61,"h":0.69,"l":0.61,"c":0.661,"v":283500},{"t":"2024-08-16","o":0.668,"h":0.713,"l":0.65,"c":0.71,"v":189500},{"t":"2024-08-19","o":0.72,"h":0.75,"l":0.678,"c":0.739,"v":240200},{"t":"2024-08-20","o":0.715,"h":0.82,"l":0.702,"c":0.783,"v":547300},{"t":"2024-08-21","o":0.79,"h":0.9,"l":0.783,"c":0.852,"v":680500},{"t":"2024-08-22","o":0.853,"h":0.92,"l":0.853,"c":0.89,"v":363700},{"t":"2024-08-23","o":0.883,"h":0.883,"l":0.82,"c":0.835,"v":103900},{"t":"2024-08-26","o":0.83,"h":0.88,"l":0.808,"c":0.864,"v":130600},{"t":"2024-08-27","o":0.86,"h":0.89,"l":0.83,"c":0.865,"v":143500},{"t":"2024-08-28","o":0.874,"h":0.874,"l":0.789,"c":0.807,"v":126300},{"t":"2024-08-29","o":0.75,"h":0.839,"l":0.75,"c":0.823,"v":134900},{"t":"2024-08-30","o":0.854,"h":0.885,"l":0.8,"c":0.872,"v":106100},{"t":"2024-09-03","o":0.87,"h":0.89,"l":0.815,"c":0.861,"v":166300},{"t":"2024-09-04","o":0.859,"h":0.861,"l":0.805,"c":0.81,"v":125100},{"t":"2024-09-05","o":0.82,"h":0.87,"l":0.787,"c":0.796,"v":98300},{"t":"2024-09-06","o":0.78,"h":0.855,"l":0.725,"c":0.75,"v":378300},{"t":"2024-09-09","o":0.8,"h":0.98,"l":0.79,"c":0.889,"v":1116900},{"t":"2024-09-10","o":0.92,"h":0.944,"l":0.871,"c":0.939,"v":187500},{"t":"2024-09-11","o":0.885,"h":0.931,"l":0.849,"c":0.885,"v":185300},{"t":"2024-09-12","o":0.9,"h":0.9,"l":0.79,"c":0.824,"v":505900},{"t":"2024-09-13","o":0.811,"h":0.84,"l":0.79,"c":0.796,"v":363500},{"t":"2024-09-16","o":0.788,"h":0.817,"l":0.71,"c":0.738,"v":523300},{"t":"2024-09-17","o":0.75,"h":0.76,"l":0.73,"c":0.741,"v":187200},{"t":"2024-09-18","o":0.75,"h":0.843,"l":0.741,"c":0.77,"v":513700},{"t":"2024-09-19","o":0.789,"h":0.832,"l":0.75,"c":0.771,"v":245100},{"t":"2024-09-20","o":0.78,"h":0.79,"l":0.75,"c":0.772,"v":199600},{"t":"2024-09-23","o":0.769,"h":0.784,"l":0.725,"c":0.736,"v":154200},{"t":"2024-09-24","o":0.725,"h":0.735,"l":0.681,"c":0.698,"v":301000},{"t":"2024-09-25","o":0.687,"h":0.705,"l":0.66,"c":0.7,"v":215000},{"t":"2024-09-26","o":0.729,"h":0.729,"l":0.69,"c":0.7,"v":249700},{"t":"2024-09-27","o":0.71,"h":0.73,"l":0.68,"c":0.7,"v":166900},{"t":"2024-09-30","o":0.75,"h":0.831,"l":0.724,"c":0.771,"v":1344000},{"t":"2024-10-01","o":0.799,"h":0.808,"l":0.73,"c":0.78,"v":948300},{"t":"2024-10-02","o":0.799,"h":0.8,"l":0.731,"c":0.763,"v":237300},{"t":"2024-10-03","o":0.77,"h":0.799,"l":0.732,"c":0.74,"v":184000},{"t":"2024-10-04","o":0.748,"h":0.77,"l":0.73,"c":0.741,"v":130900},{"t":"2024-10-07","o":0.76,"h":0.828,"l":0.74,"c":0.825,"v":711200},{"t":"2024-10-08","o":0.849,"h":0.983,"l":0.804,"c":0.923,"v":975200},{"t":"2024-10-09","o":0.933,"h":0.97,"l":0.87,"c":0.901,"v":488300},{"t":"2024-10-10","o":0.89,"h":0.93,"l":0.854,"c":0.929,"v":238400},{"t":"2024-10-11","o":0.99,"h":1.02,"l":0.89,"c":0.9,"v":251800},{"t":"2024-10-14","o":0.923,"h":1.02,"l":0.91,"c":0.977,"v":1010600},{"t":"2024-10-15","o":1.0,"h":1.0,"l":0.884,"c":0.902,"v":427600},{"t":"2024-10-16","o":0.9,"h":0.953,"l":0.883,"c":0.923,"v":445300},{"t":"2024-10-17","o":0.923,"h":0.94,"l":0.901,"c":0.94,"v":173600},{"t":"2024-10-18","o":0.935,"h":0.979,"l":0.913,"c":0.916,"v":157200},{"t":"2024-10-21","o":0.931,"h":0.964,"l":0.87,"c":0.915,"v":134000},{"t":"2024-10-22","o":0.92,"h":0.94,"l":0.861,"c":0.901,"v":123500},{"t":"2024-10-23","o":0.91,"h":0.91,"l":0.81,"c":0.856,"v":333600},{"t":"2024-10-24","o":0.85,"h":0.932,"l":0.82,"c":0.914,"v":228600},{"t":"2024-10-25","o":0.896,"h":0.91,"l":0.833,"c":0.858,"v":214000},{"t":"2024-10-28","o":0.89,"h":0.914,"l":0.827,"c":0.87,"v":213900},{"t":"2024-10-29","o":0.87,"h":0.87,"l":0.803,"c":0.823,"v":195600},{"t":"2024-10-30","o":0.81,"h":0.825,"l":0.773,"c":0.78,"v":271200},{"t":"2024-10-31","o":0.771,"h":0.771,"l":0.721,"c":0.766,"v":292000},{"t":"2024-11-01","o":0.777,"h":0.792,"l":0.735,"c":0.738,"v":156900},{"t":"2024-11-04","o":0.72,"h":0.755,"l":0.72,"c":0.74,"v":82100},{"t":"2024-11-05","o":0.76,"h":0.78,"l":0.73,"c":0.742,"v":230800},{"t":"2024-11-06","o":0.743,"h":0.791,"l":0.743,"c":0.783,"v":223800},{"t":"2024-11-07","o":0.8,"h":0.83,"l":0.743,"c":0.746,"v":472100},{"t":"2024-11-08","o":0.75,"h":0.799,"l":0.724,"c":0.754,"v":176300},{"t":"2024-11-11","o":0.76,"h":0.82,"l":0.73,"c":0.801,"v":258400},{"t":"2024-11-12","o":0.76,"h":0.86,"l":0.76,"c":0.785,"v":427700},{"t":"2024-11-13","o":0.751,"h":0.8,"l":0.74,"c":0.757,"v":297100},{"t":"2024-11-14","o":0.779,"h":0.8,"l":0.73,"c":0.74,"v":204800},{"t":"2024-11-15","o":0.731,"h":0.8,"l":0.675,"c":0.713,"v":497400},{"t":"2024-11-18","o":0.739,"h":0.74,"l":0.66,"c":0.675,"v":346200},{"t":"2024-11-19","o":0.675,"h":0.72,"l":0.655,"c":0.671,"v":376300},{"t":"2024-11-20","o":0.68,"h":0.722,"l":0.67,"c":0.711,"v":231700},{"t":"2024-11-21","o":0.72,"h":0.864,"l":0.72,"c":0.811,"v":1043500},{"t":"2024-11-22","o":0.87,"h":1.02,"l":0.851,"c":0.887,"v":1709900},{"t":"2024-11-25","o":0.94,"h":0.95,"l":0.8,"c":0.864,"v":1997700},{"t":"2024-11-26","o":0.89,"h":0.915,"l":0.818,"c":0.835,"v":782300},{"t":"2024-11-27","o":0.84,"h":0.89,"l":0.786,"c":0.867,"v":652700},{"t":"2024-11-29","o":1.12,"h":1.2,"l":0.94,"c":0.984,"v":16927200},{"t":"2024-12-02","o":1.21,"h":1.25,"l":0.771,"c":0.82,"v":19789200},{"t":"2024-12-03","o":0.85,"h":0.86,"l":0.7,"c":0.797,"v":4262100},{"t":"2024-12-04","o":0.78,"h":0.81,"l":0.753,"c":0.795,"v":1565000},{"t":"2024-12-05","o":0.8,"h":0.802,"l":0.746,"c":0.76,"v":2165500},{"t":"2024-12-06","o":0.752,"h":0.822,"l":0.68,"c":0.804,"v":2617300},{"t":"2024-12-09","o":0.8,"h":0.82,"l":0.755,"c":0.813,"v":984200},{"t":"2024-12-10","o":0.807,"h":1.07,"l":0.794,"c":0.867,"v":3730600},{"t":"2024-12-11","o":0.9,"h":1.08,"l":0.867,"c":1.05,"v":8070400},{"t":"2024-12-12","o":1.04,"h":1.07,"l":0.963,"c":1.02,"v":2802400},{"t":"2024-12-13","o":1.03,"h":1.43,"l":0.91,"c":1.4,"v":9390300},{"t":"2024-12-16","o":1.57,"h":1.75,"l":1.35,"c":1.66,"v":14489300},{"t":"2024-12-17","o":1.8,"h":1.88,"l":1.46,"c":1.67,"v":13607400},{"t":"2024-12-18","o":1.71,"h":1.76,"l":1.06,"c":1.29,"v":8246500},{"t":"2024-12-19","o":1.56,"h":1.56,"l":1.25,"c":1.36,"v":5618700},{"t":"2024-12-20","o":1.27,"h":1.53,"l":1.2,"c":1.47,"v":5409100},{"t":"2024-12-23","o":1.6,"h":1.95,"l":1.52,"c":1.95,"v":9984200},{"t":"2024-12-24","o":2.06,"h":2.2,"l":1.8,"c":2.02,"v":8457300},{"t":"2024-12-26","o":2.17,"h":2.67,"l":2.13,"c":2.51,"v":11832200},{"t":"2024-12-27","o":2.89,"h":3.1,"l":2.34,"c":2.59,"v":15700200},{"t":"2024-12-30","o":2.74,"h":3.14,"l":2.55,"c":2.79,"v":21302300},{"t":"2024-12-31","o":2.71,"h":2.73,"l":2.28,"c":2.56,"v":9096700},{"t":"2025-01-02","o":2.5,"h":2.79,"l":2.45,"c":2.63,"v":10396100},{"t":"2025-01-03","o":3.23,"h":3.4,"l":2.76,"c":2.8,"v":37322500},{"t":"2025-01-06","o":3.05,"h":3.13,"l":2.63,"c":2.69,"v":15491300},{"t":"2025-01-07","o":2.69,"h":2.76,"l":2.4,"c":2.65,"v":8343400},{"t":"2025-01-08","o":2.72,"h":2.73,"l":2.09,"c":2.54,"v":20144700},{"t":"2025-01-10","o":2.39,"h":2.46,"l":2.2,"c":2.24,"v":6276300},{"t":"2025-01-13","o":2.05,"h":2.19,"l":1.82,"c":1.88,"v":8172000},{"t":"2025-01-14","o":1.9,"h":2.13,"l":1.9,"c":1.99,"v":4833800},{"t":"2025-01-15","o":2.06,"h":2.26,"l":2.0,"c":2.21,"v":5071700},{"t":"2025-01-16","o":2.27,"h":2.27,"l":2.0,"c":2.2,"v":3917800},{"t":"2025-01-17","o":2.2,"h":2.2,"l":2.02,"c":2.07,"v":3928200},{"t":"2025-01-21","o":2.1,"h":2.14,"l":1.94,"c":2.01,"v":4724600},{"t":"2025-01-22","o":2.07,"h":2.46,"l":1.99,"c":2.37,"v":7804200},{"t":"2025-01-23","o":2.17,"h":2.3,"l":2.1,"c":2.11,"v":4018200},{"t":"2025-01-24","o":2.06,"h":2.21,"l":1.98,"c":2.04,"v":4373100},{"t":"2025-01-27","o":1.89,"h":2.0,"l":1.83,"c":1.94,"v":3832400},{"t":"2025-01-28","o":1.93,"h":1.99,"l":1.81,"c":1.81,"v":2620000},{"t":"2025-01-29","o":1.74,"h":1.81,"l":1.64,"c":1.71,"v":3883500},{"t":"2025-01-30","o":1.74,"h":1.77,"l":1.68,"c":1.69,"v":2346000},{"t":"2025-01-31","o":1.69,"h":1.83,"l":1.67,"c":1.75,"v":3078000},{"t":"2025-02-03","o":1.61,"h":1.68,"l":1.5,"c":1.6,"v":2885700},{"t":"2025-02-04","o":1.62,"h":1.7,"l":1.62,"c":1.69,"v":1712900},{"t":"2025-02-05","o":1.72,"h":1.72,"l":1.61,"c":1.64,"v":2152600},{"t":"2025-02-06","o":1.68,"h":1.85,"l":1.68,"c":1.76,"v":2754300},{"t":"2025-02-07","o":1.78,"h":1.92,"l":1.76,"c":1.91,"v":3689900},{"t":"2025-02-10","o":2.0,"h":2.12,"l":1.82,"c":2.1,"v":5051700},{"t":"2025-02-11","o":2.05,"h":2.23,"l":2.0,"c":2.1,"v":5501000},{"t":"2025-02-12","o":2.03,"h":2.14,"l":1.93,"c":1.94,"v":4053600},{"t":"2025-02-13","o":1.94,"h":1.95,"l":1.84,"c":1.92,"v":1972800},{"t":"2025-02-14","o":1.9,"h":1.97,"l":1.8,"c":1.83,"v":1961800},{"t":"2025-02-18","o":1.83,"h":1.94,"l":1.61,"c":1.65,"v":3484500},{"t":"2025-02-19","o":1.64,"h":1.68,"l":1.4,"c":1.43,"v":5038100},{"t":"2025-02-20","o":1.39,"h":1.46,"l":1.32,"c":1.39,"v":2375800},{"t":"2025-02-21","o":1.4,"h":1.45,"l":1.24,"c":1.25,"v":2586600},{"t":"2025-02-24","o":1.25,"h":1.26,"l":1.1,"c":1.1,"v":3109900},{"t":"2025-02-25","o":1.17,"h":1.21,"l":1.0,"c":1.04,"v":4790100},{"t":"2025-02-26","o":1.06,"h":1.14,"l":1.03,"c":1.08,"v":2300400},{"t":"2025-02-27","o":1.08,"h":1.13,"l":0.97,"c":0.97,"v":1932800},{"t":"2025-02-28","o":0.947,"h":1.02,"l":0.916,"c":0.984,"v":1851900},{"t":"2025-03-03","o":0.994,"h":1.0,"l":0.839,"c":0.852,"v":2791800},{"t":"2025-03-04","o":0.8,"h":0.936,"l":0.789,"c":0.871,"v":2542000},{"t":"2025-03-05","o":0.869,"h":0.903,"l":0.83,"c":0.888,"v":1323900},{"t":"2025-03-06","o":0.867,"h":0.899,"l":0.8,"c":0.805,"v":1486900},{"t":"2025-03-07","o":0.828,"h":0.83,"l":0.751,"c":0.809,"v":2417500},{"t":"2025-03-10","o":0.8,"h":0.81,"l":0.685,"c":0.727,"v":3059200},{"t":"2025-03-11","o":1.18,"h":1.18,"l":0.681,"c":0.724,"v":104014700},{"t":"2025-03-12","o":0.69,"h":0.707,"l":0.57,"c":0.697,"v":22566300},{"t":"2025-03-13","o":0.67,"h":0.718,"l":0.65,"c":0.677,"v":8211700},{"t":"2025-03-14","o":0.662,"h":0.74,"l":0.65,"c":0.738,"v":6426900},{"t":"2025-03-17","o":0.724,"h":0.791,"l":0.724,"c":0.774,"v":5713300},{"t":"2025-03-18","o":0.776,"h":0.796,"l":0.72,"c":0.745,"v":2430600},{"t":"2025-03-19","o":0.73,"h":0.766,"l":0.721,"c":0.758,"v":2230500},{"t":"2025-03-20","o":0.745,"h":0.757,"l":0.68,"c":0.69,"v":2517600},{"t":"2025-03-21","o":0.68,"h":0.72,"l":0.68,"c":0.7,"v":1467300},{"t":"2025-03-24","o":0.71,"h":0.82,"l":0.691,"c":0.812,"v":9963900},{"t":"2025-03-25","o":0.855,"h":0.9,"l":0.795,"c":0.886,"v":8523500},{"t":"2025-03-26","o":0.9,"h":0.973,"l":0.809,"c":0.845,"v":7788300},{"t":"2025-03-27","o":0.841,"h":1.01,"l":0.833,"c":1.0,"v":10619500},{"t":"2025-03-28","o":1.0,"h":1.14,"l":0.89,"c":1.12,"v":16871500},{"t":"2025-03-31","o":1.05,"h":1.25,"l":0.891,"c":1.07,"v":28188300},{"t":"2025-04-01","o":1.15,"h":1.15,"l":1.01,"c":1.1,"v":14836300},{"t":"2025-04-02","o":1.04,"h":1.13,"l":0.99,"c":1.11,"v":7917600},{"t":"2025-04-03","o":1.02,"h":1.07,"l":0.86,"c":0.899,"v":12366900},{"t":"2025-04-04","o":0.88,"h":0.968,"l":0.834,"c":0.921,"v":8010000},{"t":"2025-04-07","o":0.86,"h":0.99,"l":0.817,"c":0.86,"v":5534800},{"t":"2025-04-08","o":0.881,"h":0.9,"l":0.72,"c":0.75,"v":7639800},{"t":"2025-04-09","o":0.73,"h":0.84,"l":0.659,"c":0.83,"v":13336700},{"t":"2025-04-10","o":0.812,"h":0.82,"l":0.714,"c":0.775,"v":4690800},{"t":"2025-04-11","o":0.785,"h":0.83,"l":0.75,"c":0.814,"v":4343800},{"t":"2025-04-14","o":0.92,"h":0.965,"l":0.855,"c":0.914,"v":13336700},{"t":"2025-04-15","o":0.926,"h":0.939,"l":0.85,"c":0.874,"v":7549200},{"t":"2025-04-16","o":0.84,"h":0.879,"l":0.815,"c":0.864,"v":4399600},{"t":"2025-04-17","o":0.882,"h":0.919,"l":0.851,"c":0.888,"v":4492500},{"t":"2025-04-21","o":0.85,"h":0.87,"l":0.771,"c":0.798,"v":4411800},{"t":"2025-04-22","o":0.82,"h":0.83,"l":0.77,"c":0.82,"v":5087800},{"t":"2025-04-23","o":0.873,"h":0.9,"l":0.831,"c":0.842,"v":4594300},{"t":"2025-04-24","o":0.86,"h":0.879,"l":0.783,"c":0.801,"v":6499100},{"t":"2025-04-25","o":0.79,"h":0.816,"l":0.69,"c":0.715,"v":10753600},{"t":"2025-04-28","o":0.75,"h":0.779,"l":0.728,"c":0.751,"v":5364800},{"t":"2025-04-29","o":0.76,"h":0.829,"l":0.731,"c":0.807,"v":5670400},{"t":"2025-04-30","o":0.76,"h":0.789,"l":0.735,"c":0.777,"v":3395600},{"t":"2025-05-01","o":0.78,"h":0.833,"l":0.772,"c":0.789,"v":4499400},{"t":"2025-05-02","o":0.81,"h":0.854,"l":0.789,"c":0.819,"v":5630300},{"t":"2025-05-05","o":0.79,"h":0.799,"l":0.76,"c":0.764,"v":3695200},{"t":"2025-05-06","o":0.779,"h":0.779,"l":0.735,"c":0.757,"v":3145000},{"t":"2025-05-07","o":0.75,"h":0.762,"l":0.731,"c":0.754,"v":2261600},{"t":"2025-05-08","o":0.753,"h":0.799,"l":0.732,"c":0.791,"v":4742400},{"t":"2025-05-09","o":0.793,"h":0.796,"l":0.762,"c":0.765,"v":3193100},{"t":"2025-05-12","o":0.77,"h":0.839,"l":0.76,"c":0.83,"v":6682200},{"t":"2025-05-13","o":0.81,"h":0.886,"l":0.807,"c":0.864,"v":7082300},{"t":"2025-05-14","o":0.92,"h":0.92,"l":0.844,"c":0.876,"v":7950200},{"t":"2025-05-15","o":0.849,"h":0.87,"l":0.76,"c":0.857,"v":12705400},{"t":"2025-05-16","o":0.857,"h":0.94,"l":0.84,"c":0.93,"v":9434100},{"t":"2025-05-19","o":0.888,"h":1.0,"l":0.855,"c":0.979,"v":12901400},{"t":"2025-05-20","o":1.01,"h":1.05,"l":0.931,"c":0.943,"v":10236500},{"t":"2025-05-21","o":0.95,"h":0.997,"l":0.828,"c":0.865,"v":8820500},{"t":"2025-05-22","o":0.85,"h":0.919,"l":0.844,"c":0.909,"v":4150600},{"t":"2025-05-23","o":0.86,"h":0.96,"l":0.86,"c":0.927,"v":5116400},{"t":"2025-05-27","o":0.923,"h":0.954,"l":0.89,"c":0.942,"v":5190200},{"t":"2025-05-28","o":0.952,"h":1.15,"l":0.932,"c":1.07,"v":13061000},{"t":"2025-05-29","o":1.1,"h":1.1,"l":1.0,"c":1.07,"v":7426000},{"t":"2025-05-30","o":1.08,"h":1.23,"l":1.07,"c":1.22,"v":17600700},{"t":"2025-06-02","o":1.35,"h":1.52,"l":1.26,"c":1.47,"v":35215700},{"t":"2025-06-03","o":1.59,"h":1.66,"l":1.4,"c":1.42,"v":31332400},{"t":"2025-06-04","o":1.5,"h":1.79,"l":1.46,"c":1.75,"v":24423000},{"t":"2025-06-05","o":1.89,"h":1.89,"l":1.5,"c":1.58,"v":30765200},{"t":"2025-06-06","o":1.66,"h":1.87,"l":1.58,"c":1.7,"v":23804900},{"t":"2025-06-09","o":1.94,"h":2.04,"l":1.67,"c":1.68,"v":43161800},{"t":"2025-06-10","o":1.48,"h":1.7,"l":1.45,"c":1.52,"v":32790800},{"t":"2025-06-11","o":1.6,"h":1.6,"l":1.4,"c":1.48,"v":12197600},{"t":"2025-06-12","o":1.53,"h":1.75,"l":1.51,"c":1.71,"v":20835900},{"t":"2025-06-13","o":1.74,"h":1.87,"l":1.66,"c":1.82,"v":29549600},{"t":"2025-06-16","o":1.84,"h":1.9,"l":1.67,"c":1.69,"v":18985400},{"t":"2025-06-17","o":1.69,"h":1.7,"l":1.52,"c":1.56,"v":13661600},{"t":"2025-06-18","o":1.57,"h":1.61,"l":1.46,"c":1.55,"v":10932700},{"t":"2025-06-20","o":1.63,"h":1.67,"l":1.52,"c":1.58,"v":14369000},{"t":"2025-06-23","o":1.58,"h":1.58,"l":1.36,"c":1.43,"v":21290600},{"t":"2025-06-24","o":1.54,"h":1.6,"l":1.47,"c":1.59,"v":14711400},{"t":"2025-06-25","o":1.74,"h":1.85,"l":1.55,"c":1.6,"v":39187100},{"t":"2025-06-26","o":1.61,"h":1.79,"l":1.53,"c":1.75,"v":31484600},{"t":"2025-06-27","o":1.76,"h":1.91,"l":1.69,"c":1.83,"v":24201300},{"t":"2025-06-30","o":2.02,"h":2.29,"l":1.91,"c":1.92,"v":46230100},{"t":"2025-07-01","o":1.89,"h":1.96,"l":1.8,"c":1.96,"v":15210400},{"t":"2025-07-02","o":1.92,"h":1.95,"l":1.8,"c":1.88,"v":12112000},{"t":"2025-07-03","o":1.92,"h":2.02,"l":1.82,"c":1.85,"v":11619700},{"t":"2025-07-07","o":1.84,"h":1.97,"l":1.72,"c":1.75,"v":12527200},{"t":"2025-07-08","o":1.78,"h":1.82,"l":1.71,"c":1.79,"v":10509200},{"t":"2025-07-09","o":1.88,"h":1.93,"l":1.79,"c":1.84,"v":18739600},{"t":"2025-07-10","o":1.85,"h":2.05,"l":1.8,"c":2.01,"v":23516400},{"t":"2025-07-11","o":2.12,"h":2.24,"l":2.05,"c":2.12,"v":30779800},{"t":"2025-07-14","o":2.17,"h":2.45,"l":2.12,"c":2.31,"v":35769800},{"t":"2025-07-15","o":2.33,"h":2.35,"l":2.2,"c":2.29,"v":14686600},{"t":"2025-07-16","o":2.23,"h":2.44,"l":2.19,"c":2.4,"v":21189700},{"t":"2025-07-17","o":2.48,"h":2.64,"l":2.28,"c":2.4,"v":26646700},{"t":"2025-07-18","o":2.43,"h":2.48,"l":2.19,"c":2.23,"v":20672500},{"t":"2025-07-21","o":2.3,"h":2.7,"l":2.24,"c":2.25,"v":40600600},{"t":"2025-07-22","o":2.26,"h":2.27,"l":2.02,"c":2.1,"v":20187600},{"t":"2025-07-23","o":2.13,"h":2.2,"l":2.05,"c":2.18,"v":10621700},{"t":"2025-07-24","o":2.19,"h":2.33,"l":2.13,"c":2.14,"v":11637100},{"t":"2025-07-25","o":2.12,"h":2.14,"l":2.06,"c":2.13,"v":8347800},{"t":"2025-07-28","o":2.15,"h":2.2,"l":1.98,"c":2.0,"v":11429700},{"t":"2025-07-29","o":2.01,"h":2.01,"l":1.78,"c":1.82,"v":18967500},{"t":"2025-07-30","o":1.86,"h":2.14,"l":1.85,"c":2.07,"v":27107700},{"t":"2025-07-31","o":2.17,"h":2.22,"l":2.03,"c":2.12,"v":22804600},{"t":"2025-08-01","o":2.05,"h":2.27,"l":2.01,"c":2.2,"v":23356200},{"t":"2025-08-04","o":2.27,"h":2.67,"l":2.25,"c":2.67,"v":41381200},{"t":"2025-08-05","o":2.75,"h":3.09,"l":2.66,"c":3.07,"v":56284000},{"t":"2025-08-06","o":2.98,"h":3.37,"l":2.92,"c":3.33,"v":36704600},{"t":"2025-08-07","o":3.4,"h":3.5,"l":3.08,"c":3.25,"v":34876200},{"t":"2025-08-08","o":3.41,"h":3.95,"l":3.4,"c":3.55,"v":41406300},{"t":"2025-08-11","o":3.61,"h":3.76,"l":3.31,"c":3.43,"v":26386900},{"t":"2025-08-12","o":3.94,"h":4.39,"l":3.86,"c":4.29,"v":71915200},{"t":"2025-08-13","o":3.48,"h":3.79,"l":3.44,"c":3.52,"v":94894900},{"t":"2025-08-14","o":3.5,"h":3.93,"l":3.43,"c":3.93,"v":53138400},{"t":"2025-08-15","o":3.83,"h":4.23,"l":3.75,"c":3.86,"v":48996000},{"t":"2025-08-18","o":3.92,"h":4.09,"l":3.73,"c":4.01,"v":33261900},{"t":"2025-08-19","o":4.14,"h":4.33,"l":3.56,"c":3.59,"v":49180100},{"t":"2025-08-20","o":3.6,"h":3.66,"l":3.2,"c":3.61,"v":43915400},{"t":"2025-08-21","o":3.64,"h":3.89,"l":3.51,"c":3.8,"v":29854500},{"t":"2025-08-22","o":3.8,"h":4.51,"l":3.8,"c":4.49,"v":65687100},{"t":"2025-08-25","o":4.68,"h":4.98,"l":4.53,"c":4.85,"v":46896700},{"t":"2025-08-26","o":4.72,"h":5.27,"l":4.71,"c":4.97,"v":45928200},{"t":"2025-08-27","o":5.02,"h":5.5,"l":5.01,"c":5.07,"v":47846400},{"t":"2025-08-28","o":5.25,"h":6.01,"l":5.2,"c":5.7,"v":60658900},{"t":"2025-08-29","o":6.0,"h":6.19,"l":5.54,"c":5.86,"v":55680200},{"t":"2025-09-02","o":5.47,"h":5.95,"l":5.33,"c":5.46,"v":38115400},{"t":"2025-09-03","o":5.62,"h":5.68,"l":5.01,"c":5.03,"v":32311400},{"t":"2025-09-04","o":5.04,"h":5.39,"l":4.9,"c":5.33,"v":32980800},{"t":"2025-09-05","o":5.45,"h":5.68,"l":5.03,"c":5.63,"v":34703500},{"t":"2025-09-08","o":5.63,"h":6.5,"l":5.6,"c":6.06,"v":54462600},{"t":"2025-09-09","o":5.31,"h":5.59,"l":5.21,"c":5.45,"v":91793000},{"t":"2025-09-10","o":5.61,"h":6.0,"l":5.38,"c":5.56,"v":55210800},{"t":"2025-09-11","o":5.68,"h":6.44,"l":5.41,"c":6.42,"v":62323000},{"t":"2025-09-12","o":6.45,"h":6.72,"l":6.2,"c":6.56,"v":47214300},{"t":"2025-09-15","o":6.71,"h":6.86,"l":6.25,"c":6.38,"v":37226300},{"t":"2025-09-16","o":6.32,"h":6.35,"l":5.92,"c":6.09,"v":36544700},{"t":"2025-09-17","o":6.06,"h":6.25,"l":5.75,"c":6.1,"v":42246200},{"t":"2025-09-18","o":6.28,"h":6.64,"l":6.01,"c":6.6,"v":36806700},{"t":"2025-09-19","o":6.55,"h":6.84,"l":6.42,"c":6.72,"v":45026800},{"t":"2025-09-22","o":6.82,"h":7.36,"l":6.58,"c":7.26,"v":48685300},{"t":"2025-09-23","o":7.51,"h":8.12,"l":7.23,"c":7.88,"v":59734600},{"t":"2025-09-24","o":7.99,"h":8.07,"l":7.25,"c":7.35,"v":45668000},{"t":"2025-09-25","o":7.0,"h":7.84,"l":6.79,"c":7.75,"v":62131000},{"t":"2025-09-26","o":7.7,"h":7.89,"l":7.36,"c":7.66,"v":36510700},{"t":"2025-09-29","o":7.96,"h":8.71,"l":7.8,"c":7.87,"v":68637300},{"t":"2025-09-30","o":7.93,"h":8.17,"l":7.57,"c":7.72,"v":41886000},{"t":"2025-10-01","o":7.75,"h":7.95,"l":7.18,"c":7.31,"v":40181900},{"t":"2025-10-02","o":7.8,"h":9.34,"l":7.66,"c":9.21,"v":103739100},{"t":"2025-10-03","o":9.51,"h":10.28,"l":9.19,"c":9.91,"v":72854000},{"t":"2025-10-06","o":10.56,"h":11.63,"l":10.27,"c":10.66,"v":82293100},{"t":"2025-10-07","o":11.0,"h":11.54,"l":10.45,"c":11.09,"v":56849500},{"t":"2025-10-08","o":11.27,"h":11.7,"l":10.71,"c":11.26,"v":45083100},{"t":"2025-10-09","o":11.14,"h":11.39,"l":10.38,"c":10.49,"v":43374900},{"t":"2025-10-10","o":10.48,"h":10.51,"l":9.19,"c":9.22,"v":61337500},{"t":"2025-10-13","o":10.03,"h":11.21,"l":9.68,"c":10.81,"v":51913400},{"t":"2025-10-14","o":10.38,"h":10.56,"l":9.88,"c":10.41,"v":36075200},{"t":"2025-10-15","o":10.82,"h":10.87,"l":9.16,"c":9.51,"v":49685800},{"t":"2025-10-16","o":9.63,"h":9.63,"l":7.92,"c":8.2,"v":70659400},{"t":"2025-10-17","o":7.95,"h":8.16,"l":7.55,"c":7.61,"v":43053500},{"t":"2025-10-20","o":8.06,"h":8.19,"l":7.33,"c":7.77,"v":37824000},{"t":"2025-10-21","o":7.68,"h":7.91,"l":7.12,"c":7.19,"v":30813700},{"t":"2025-10-22","o":6.85,"h":7.26,"l":6.46,"c":6.74,"v":53446000},{"t":"2025-10-23","o":6.85,"h":7.3,"l":6.65,"c":7.06,"v":36302900},{"t":"2025-10-24","o":7.67,"h":8.17,"l":7.41,"c":7.46,"v":51306800},{"t":"2025-10-27","o":8.19,"h":8.31,"l":7.52,"c":7.53,"v":48346900},{"t":"2025-10-28","o":7.52,"h":7.64,"l":6.66,"c":6.79,"v":44421400},{"t":"2025-10-29","o":6.89,"h":6.95,"l":6.52,"c":6.75,"v":36219300},{"t":"2025-10-30","o":6.49,"h":6.62,"l":6.21,"c":6.29,"v":125439600},{"t":"2025-10-31","o":6.25,"h":6.5,"l":6.12,"c":6.44,"v":103849100},{"t":"2025-11-03","o":6.58,"h":6.69,"l":5.78,"c":6.15,"v":118255500},{"t":"2025-11-04","o":5.78,"h":6.57,"l":5.77,"c":5.96,"v":94632800},{"t":"2025-11-05","o":5.98,"h":6.25,"l":5.83,"c":6.0,"v":59402800},{"t":"2025-11-06","o":5.92,"h":5.93,"l":5.21,"c":5.25,"v":80158700},{"t":"2025-11-07","o":5.04,"h":5.89,"l":4.95,"c":5.81,"v":106713300},{"t":"2025-11-10","o":6.37,"h":6.39,"l":5.77,"c":5.88,"v":135019900},{"t":"2025-11-11","o":5.85,"h":6.09,"l":5.6,"c":5.8,"v":78879000},{"t":"2025-11-12","o":5.99,"h":6.17,"l":5.48,"c":5.51,"v":78891600},{"t":"2025-11-13","o":6.32,"h":7.34,"l":6.31,"c":6.56,"v":220831400},{"t":"2025-11-14","o":6.17,"h":7.86,"l":6.1,"c":7.18,"v":184450300},{"t":"2025-11-17","o":7.51,"h":7.51,"l":5.98,"c":6.25,"v":154730900},{"t":"2025-11-18","o":6.16,"h":7.92,"l":6.15,"c":7.84,"v":179882000},{"t":"2025-11-19","o":7.46,"h":8.04,"l":7.26,"c":7.5,"v":127637400},{"t":"2025-11-20","o":7.92,"h":7.97,"l":6.25,"c":6.27,"v":118430900},{"t":"2025-11-21","o":6.56,"h":6.85,"l":5.93,"c":6.74,"v":130829200},{"t":"2025-11-24","o":6.79,"h":8.8,"l":6.67,"c":8.72,"v":177068100},{"t":"2025-11-25","o":8.48,"h":8.88,"l":8.07,"c":8.44,"v":119782400},{"t":"2025-11-26","o":8.61,"h":8.68,"l":7.68,"c":8.24,"v":114905200},{"t":"2025-11-28","o":8.28,"h":8.47,"l":7.8,"c":7.9,"v":32709000},{"t":"2025-12-01","o":7.88,"h":8.07,"l":7.47,"c":7.58,"v":50596600},{"t":"2025-12-02","o":7.68,"h":8.55,"l":7.32,"c":8.07,"v":90636900},{"t":"2025-12-03","o":8.39,"h":9.11,"l":7.46,"c":8.92,"v":140917600},{"t":"2025-12-04","o":8.63,"h":9.34,"l":8.52,"c":9.19,"v":106884700},{"t":"2025-12-05","o":8.93,"h":9.3,"l":8.58,"c":9.07,"v":82497100},{"t":"2025-12-08","o":9.29,"h":9.75,"l":8.97,"c":9.02,"v":86527600},{"t":"2025-12-09","o":8.92,"h":9.86,"l":8.61,"c":9.23,"v":83620400},{"t":"2025-12-10","o":9.11,"h":9.12,"l":8.3,"c":8.32,"v":86853700},{"t":"2025-12-11","o":8.49,"h":9.08,"l":8.12,"c":9.02,"v":66219100},{"t":"2025-12-12","o":8.98,"h":9.57,"l":8.41,"c":8.75,"v":89059100},{"t":"2025-12-15","o":8.68,"h":8.74,"l":7.56,"c":7.69,"v":100385800},{"t":"2025-12-16","o":7.62,"h":8.2,"l":7.59,"c":8.09,"v":51608600},{"t":"2025-12-17","o":8.14,"h":8.56,"l":7.28,"c":7.37,"v":59633100},{"t":"2025-12-18","o":7.79,"h":8.34,"l":7.74,"c":7.8,"v":67598900},{"t":"2025-12-19","o":7.99,"h":9.24,"l":7.86,"c":9.22,"v":125776600},{"t":"2025-12-22","o":9.3,"h":9.66,"l":9.15,"c":9.27,"v":69110000},{"t":"2025-12-23","o":9.03,"h":9.84,"l":8.67,"c":8.96,"v":66186400},{"t":"2025-12-24","o":8.98,"h":9.2,"l":8.85,"c":9.13,"v":26112000},{"t":"2025-12-26","o":9.14,"h":9.17,"l":8.43,"c":8.48,"v":49157100},{"t":"2025-12-29","o":8.3,"h":8.67,"l":8.21,"c":8.46,"v":29712000},{"t":"2025-12-30","o":8.46,"h":9.3,"l":8.33,"c":8.99,"v":56951500},{"t":"2025-12-31","o":9.28,"h":10.53,"l":9.17,"c":9.76,"v":156334100},{"t":"2026-01-02","o":10.13,"h":11.06,"l":9.91,"c":11.02,"v":136003400},{"t":"2026-01-05","o":11.3,"h":12.54,"l":10.99,"c":12.53,"v":142435600},{"t":"2026-01-06","o":12.1,"h":12.93,"l":11.96,"c":12.84,"v":92109800},{"t":"2026-01-07","o":12.7,"h":13.02,"l":12.11,"c":12.18,"v":70855300},{"t":"2026-01-08","o":13.21,"h":15.07,"l":13.15,"c":14.01,"v":137379500},{"t":"2026-01-09","o":14.0,"h":15.1,"l":13.59,"c":13.69,"v":114278000},{"t":"2026-01-12","o":13.71,"h":15.28,"l":12.83,"c":13.19,"v":121385400},{"t":"2026-01-13","o":13.5,"h":14.5,"l":12.96,"c":13.89,"v":130778300},{"t":"2026-01-14","o":13.69,"h":13.75,"l":12.92,"c":13.56,"v":83593700},{"t":"2026-01-15","o":13.57,"h":14.07,"l":12.8,"c":12.82,"v":96377300},{"t":"2026-01-16","o":13.41,"h":14.25,"l":12.12,"c":12.16,"v":168234800},{"t":"2026-01-20","o":11.86,"h":14.2,"l":11.8,"c":13.13,"v":150704200},{"t":"2026-01-21","o":13.8,"h":14.33,"l":11.93,"c":12.55,"v":148204900},{"t":"2026-01-22","o":12.51,"h":13.33,"l":12.35,"c":12.62,"v":117527800},{"t":"2026-01-23","o":12.71,"h":12.87,"l":11.94,"c":12.17,"v":79504300},{"t":"2026-01-26","o":12.15,"h":12.34,"l":10.95,"c":11.16,"v":79825500},{"t":"2026-01-27","o":11.21,"h":12.47,"l":11.09,"c":12.26,"v":92724300},{"t":"2026-01-28","o":12.98,"h":13.08,"l":12.06,"c":12.27,"v":100928200},{"t":"2026-01-29","o":12.14,"h":12.28,"l":11.07,"c":11.27,"v":87794500},{"t":"2026-01-30","o":11.25,"h":11.45,"l":10.14,"c":10.36,"v":79362400},{"t":"2026-02-02","o":10.81,"h":11.2,"l":10.15,"c":10.64,"v":92683800},{"t":"2026-02-03","o":11.01,"h":11.42,"l":10.51,"c":11.38,"v":102072700},{"t":"2026-02-04","o":11.38,"h":11.39,"l":9.13,"c":9.68,"v":125055500},{"t":"2026-02-05","o":9.34,"h":9.53,"l":8.32,"c":8.48,"v":100976900},{"t":"2026-02-06","o":8.96,"h":9.76,"l":8.45,"c":9.69,"v":87820600},{"t":"2026-02-09","o":9.8,"h":10.64,"l":9.67,"c":10.34,"v":88727400},{"t":"2026-02-10","o":10.09,"h":10.44,"l":9.6,"c":9.68,"v":56340300},{"t":"2026-02-11","o":9.88,"h":9.92,"l":8.88,"c":9.23,"v":67427300},{"t":"2026-02-12","o":9.24,"h":9.27,"l":8.7,"c":8.97,"v":59629600},{"t":"2026-02-13","o":9.27,"h":9.68,"l":8.82,"c":9.31,"v":56681700},{"t":"2026-02-17","o":9.23,"h":10.32,"l":8.87,"c":10.05,"v":76272200},{"t":"2026-02-18","o":10.21,"h":11.17,"l":9.99,"c":11.07,"v":110468200},{"t":"2026-02-19","o":10.82,"h":11.59,"l":10.74,"c":11.39,"v":102375900},{"t":"2026-02-20","o":11.19,"h":11.58,"l":9.95,"c":10.03,"v":111577200},{"t":"2026-02-23","o":9.93,"h":10.57,"l":9.86,"c":10.19,"v":68820900},{"t":"2026-02-24","o":10.01,"h":10.48,"l":9.48,"c":10.4,"v":69619700},{"t":"2026-02-25","o":10.63,"h":10.94,"l":10.27,"c":10.3,"v":68949400},{"t":"2026-02-26","o":10.15,"h":10.78,"l":9.95,"c":10.45,"v":67386300},{"t":"2026-02-27","o":10.09,"h":10.18,"l":9.62,"c":10.08,"v":65528400},{"t":"2026-03-02","o":10.5,"h":12.42,"l":10.3,"c":10.67,"v":181539000},{"t":"2026-03-03","o":10.69,"h":11.0,"l":9.76,"c":10.02,"v":100359300},{"t":"2026-03-04","o":10.36,"h":10.82,"l":9.93,"c":10.51,"v":104822000},{"t":"2026-03-05","o":10.49,"h":10.92,"l":10.06,"c":10.49,"v":86235300},{"t":"2026-03-06","o":10.25,"h":11.61,"l":9.76,"c":9.83,"v":160635300},{"t":"2026-03-09","o":10.03,"h":10.03,"l":9.2,"c":9.72,"v":91130900},{"t":"2026-03-10","o":9.84,"h":10.45,"l":9.57,"c":10.01,"v":90578700},{"t":"2026-03-11","o":10.05,"h":10.56,"l":9.5,"c":9.83,"v":88367400},{"t":"2026-03-12","o":10.09,"h":10.84,"l":9.8,"c":10.33,"v":136065200},{"t":"2026-03-13","o":10.43,"h":10.98,"l":10.05,"c":10.16,"v":73311700},{"t":"2026-03-16","o":10.37,"h":10.87,"l":10.11,"c":10.53,"v":88867500},{"t":"2026-03-17","o":10.55,"h":11.47,"l":10.37,"c":11.28,"v":109611300},{"t":"2026-03-18","o":11.38,"h":11.76,"l":10.82,"c":10.83,"v":79494300},{"t":"2026-03-19","o":10.69,"h":10.98,"l":10.12,"c":10.75,"v":69267000},{"t":"2026-03-20","o":10.79,"h":10.83,"l":9.73,"c":10.06,"v":86922700},{"t":"2026-03-23","o":10.29,"h":10.97,"l":9.96,"c":10.9,"v":92323400},{"t":"2026-03-24","o":10.91,"h":11.37,"l":10.47,"c":10.68,"v":96637500},{"t":"2026-03-25","o":10.88,"h":11.14,"l":10.23,"c":10.31,"v":96871600},{"t":"2026-03-26","o":10.05,"h":10.14,"l":9.27,"c":9.44,"v":72606200},{"t":"2026-03-27","o":9.35,"h":9.37,"l":8.71,"c":8.8,"v":56393100},{"t":"2026-03-30","o":8.81,"h":8.82,"l":7.78,"c":8.15,"v":71761400},{"t":"2026-03-31","o":8.45,"h":9.14,"l":8.2,"c":9.04,"v":59296600},{"t":"2026-04-01","o":9.3,"h":9.35,"l":8.78,"c":8.81,"v":63384400},{"t":"2026-04-02","o":8.52,"h":9.63,"l":8.46,"c":9.6,"v":71272400},{"t":"2026-04-06","o":9.63,"h":9.9,"l":9.38,"c":9.52,"v":45392400},{"t":"2026-04-07","o":9.43,"h":9.69,"l":9.19,"c":9.53,"v":47377100},{"t":"2026-04-08","o":10.17,"h":10.37,"l":9.34,"c":9.45,"v":64338100},{"t":"2026-04-09","o":9.41,"h":9.52,"l":9.01,"c":9.14,"v":37717900},{"t":"2026-04-10","o":9.23,"h":9.36,"l":8.99,"c":9.13,"v":33455200},{"t":"2026-04-13","o":9.01,"h":9.59,"l":8.73,"c":9.47,"v":52073400},{"t":"2026-04-14","o":9.72,"h":9.86,"l":9.3,"c":9.4,"v":41727200},{"t":"2026-04-15","o":9.51,"h":10.03,"l":9.37,"c":10.03,"v":54416500},{"t":"2026-04-16","o":10.25,"h":10.39,"l":9.76,"c":10.2,"v":52178100},{"t":"2026-04-17","o":10.38,"h":10.53,"l":9.77,"c":10.0,"v":58571400},{"t":"2026-04-20","o":9.8,"h":11.06,"l":9.66,"c":10.73,"v":94506700},{"t":"2026-04-21","o":10.9,"h":11.29,"l":10.64,"c":10.87,"v":80859000},{"t":"2026-04-22","o":11.27,"h":11.61,"l":10.85,"c":11.06,"v":67613600},{"t":"2026-04-23","o":10.88,"h":10.97,"l":10.1,"c":10.54,"v":52294400},{"t":"2026-04-24","o":10.63,"h":10.77,"l":10.12,"c":10.55,"v":45396400},{"t":"2026-04-27","o":10.36,"h":11.06,"l":10.21,"c":10.95,"v":57126900},{"t":"2026-04-28","o":10.7,"h":11.07,"l":10.34,"c":10.48,"v":41736600},{"t":"2026-04-29","o":10.38,"h":10.43,"l":9.41,"c":9.49,"v":58503700},{"t":"2026-04-30","o":9.5,"h":10.16,"l":9.31,"c":10.04,"v":35726100},{"t":"2026-05-01","o":10.0,"h":10.56,"l":9.62,"c":10.32,"v":45644500},{"t":"2026-05-04","o":10.15,"h":10.37,"l":9.67,"c":9.73,"v":47914900},{"t":"2026-05-05","o":9.78,"h":9.79,"l":9.16,"c":9.33,"v":56570800},{"t":"2026-05-06","o":9.25,"h":9.46,"l":9.02,"c":9.34,"v":54577200},{"t":"2026-05-07","o":9.25,"h":9.25,"l":8.78,"c":8.89,"v":45228600},{"t":"2026-05-08","o":9.0,"h":9.09,"l":8.65,"c":9.06,"v":34078000},{"t":"2026-05-11","o":8.92,"h":9.65,"l":8.72,"c":9.42,"v":44661900},{"t":"2026-05-12","o":9.23,"h":9.35,"l":8.8,"c":9.04,"v":37093800},{"t":"2026-05-13","o":8.92,"h":9.18,"l":8.67,"c":8.86,"v":50015000},{"t":"2026-05-14","o":9.99,"h":11.73,"l":9.6,"c":11.21,"v":244801000},{"t":"2026-05-15","o":10.91,"h":12.12,"l":10.5,"c":10.62,"v":140436900},{"t":"2026-05-18","o":10.63,"h":10.67,"l":9.46,"c":9.7,"v":78884300},{"t":"2026-05-19","o":9.82,"h":9.88,"l":8.97,"c":9.12,"v":56079800},{"t":"2026-05-20","o":9.25,"h":9.54,"l":9.12,"c":9.36,"v":43365700},{"t":"2026-05-21","o":9.28,"h":9.38,"l":8.98,"c":9.18,"v":56296500},{"t":"2026-05-22","o":9.21,"h":9.56,"l":9.06,"c":9.06,"v":59348700},{"t":"2026-05-26","o":9.34,"h":10.26,"l":9.31,"c":9.77,"v":83107000},{"t":"2026-05-27","o":10.0,"h":11.06,"l":9.68,"c":10.8,"v":93222600},{"t":"2026-05-28","o":11.47,"h":13.78,"l":11.22,"c":13.25,"v":248294700},{"t":"2026-05-29","o":12.75,"h":13.41,"l":11.6,"c":13.22,"v":142374000},{"t":"2026-06-01","o":13.24,"h":13.91,"l":12.8,"c":13.46,"v":87142100},{"t":"2026-06-02","o":13.62,"h":14.16,"l":13.09,"c":13.58,"v":92963600},{"t":"2026-06-03","o":12.96,"h":13.0,"l":11.53,"c":11.61,"v":95129000},{"t":"2026-06-04","o":11.48,"h":12.42,"l":11.06,"c":11.97,"v":63405000},{"t":"2026-06-05","o":11.42,"h":11.66,"l":10.33,"c":10.43,"v":63881400},{"t":"2026-06-08","o":10.83,"h":10.84,"l":10.25,"c":10.3,"v":39401500},{"t":"2026-06-09","o":10.34,"h":10.41,"l":9.04,"c":9.65,"v":69199700},{"t":"2026-06-10","o":9.69,"h":9.98,"l":9.3,"c":9.31,"v":42011200},{"t":"2026-06-11","o":9.32,"h":9.9,"l":9.26,"c":9.83,"v":45132500},{"t":"2026-06-12","o":9.79,"h":9.88,"l":9.18,"c":9.33,"v":55086900},{"t":"2026-06-15","o":9.85,"h":9.97,"l":9.43,"c":9.51,"v":57989900},{"t":"2026-06-16","o":9.41,"h":9.74,"l":9.14,"c":9.21,"v":51741600},{"t":"2026-06-17","o":9.24,"h":9.5,"l":9.08,"c":9.12,"v":49050200},{"t":"2026-06-18","o":9.41,"h":9.46,"l":8.92,"c":9.27,"v":64112200},{"t":"2026-06-22","o":9.36,"h":9.46,"l":8.78,"c":8.89,"v":58292900},{"t":"2026-06-23","o":8.69,"h":8.93,"l":8.5,"c":8.53,"v":45242000},{"t":"2026-06-24","o":8.48,"h":8.5,"l":7.64,"c":7.68,"v":74614000},{"t":"2026-06-25","o":7.93,"h":7.94,"l":7.31,"c":7.67,"v":47837800},{"t":"2026-06-26","o":7.51,"h":7.96,"l":7.5,"c":7.83,"v":123720600},{"t":"2026-06-29","o":8.14,"h":8.22,"l":7.65,"c":8.02,"v":58289300},{"t":"2026-06-30","o":8.47,"h":8.65,"l":8.01,"c":8.24,"v":81521100},{"t":"2026-07-01","o":8.07,"h":8.44,"l":7.85,"c":7.92,"v":88565900},{"t":"2026-07-02","o":7.94,"h":8.45,"l":7.37,"c":7.41,"v":86849000},{"t":"2026-07-06","o":7.45,"h":7.84,"l":7.31,"c":7.82,"v":73394200},{"t":"2026-07-07","o":7.65,"h":7.86,"l":7.32,"c":7.35,"v":60122300},{"t":"2026-07-08","o":7.31,"h":7.61,"l":7.22,"c":7.52,"v":61771900},{"t":"2026-07-09","o":7.53,"h":7.88,"l":7.47,"c":7.65,"v":83193500},{"t":"2026-07-10","o":7.67,"h":7.73,"l":7.21,"c":7.26,"v":67208000},{"t":"2026-07-13","o":7.11,"h":7.29,"l":6.87,"c":6.96,"v":107522300},{"t":"2026-07-14","o":7.0,"h":7.44,"l":6.95,"c":7.36,"v":108473900},{"t":"2026-07-15","o":7.33,"h":7.53,"l":6.75,"c":7.05,"v":131731400},{"t":"2026-07-16","o":6.88,"h":6.91,"l":6.55,"c":6.65,"v":109308900},{"t":"2026-07-17","o":6.51,"h":6.75,"l":6.22,"c":6.53,"v":214489300},{"t":"2026-07-20","o":6.59,"h":7.01,"l":6.57,"c":6.87,"v":187251400},{"t":"2026-07-21","o":6.97,"h":7.87,"l":6.95,"c":7.66,"v":283626500},{"t":"2026-07-22","o":7.8,"h":8.58,"l":7.74,"c":8.0,"v":176206900},{"t":"2026-07-23","o":7.82,"h":8.24,"l":7.71,"c":7.93,"v":86047600},{"t":"2026-07-24","o":7.95,"h":8.18,"l":7.48,"c":7.8,"v":101181000},{"t":"2026-07-27","o":7.92,"h":8.19,"l":7.62,"c":8.02,"v":66469800},{"t":"2026-07-28","o":7.74,"h":7.91,"l":7.37,"c":7.86,"v":61977200},{"t":"2026-07-29","o":7.78,"h":7.87,"l":6.77,"c":6.8,"v":59019400},{"t":"2026-07-30","o":7.0,"h":7.65,"l":6.84,"c":7.58,"v":55505800},{"t":"2026-07-31","o":7.72,"h":7.83,"l":7.11,"c":7.49,"v":59686600},{"t":"2026-08-03","o":7.4,"h":8.45,"l":7.25,"c":8.37,"v":55788300},{"t":"2026-08-04","o":8.66,"h":9.09,"l":8.59,"c":8.86,"v":73361700},{"t":"2026-08-05","o":8.99,"h":9.13,"l":8.73,"c":8.87,"v":108975500},{"t":"2026-08-06","o":8.62,"h":9.2,"l":8.52,"c":8.74,"v":69285000},{"t":"2026-08-07","o":8.94,"h":9.14,"l":8.58,"c":9.11,"v":72873400},{"t":"2026-08-10","o":9.48,"h":9.6,"l":9.04,"c":9.31,"v":88050300},{"t":"2026-08-11","o":9.41,"h":9.75,"l":9.2,"c":9.74,"v":74807400},{"t":"2026-08-12","o":9.93,"h":9.99,"l":9.65,"c":9.77,"v":86718100},{"t":"2026-08-13","o":8.98,"h":9.55,"l":8.79,"c":8.91,"v":125170100},{"t":"2026-08-14","o":9.43,"h":9.64,"l":9.04,"c":9.24,"v":96853900},{"t":"2026-08-17","o":9.07,"h":9.13,"l":8.52,"c":9.0,"v":69737300},{"t":"2026-08-18","o":8.59,"h":9.31,"l":8.56,"c":9.06,"v":79491800},{"t":"2026-08-19","o":8.93,"h":9.0,"l":8.62,"c":8.9,"v":72041100},{"t":"2026-08-20","o":8.89,"h":8.94,"l":8.17,"c":8.38,"v":68546000},{"t":"2026-08-21","o":8.39,"h":8.83,"l":8.38,"c":8.71,"v":58556100}]}