{"ticker":"PL","symbol":"PL","currency":"USD","updated":"2026-08-21","bars":[{"t":"2021-04-26","o":9.8,"h":9.95,"l":9.8,"c":9.9,"v":17800},{"t":"2021-04-27","o":9.85,"h":10.25,"l":9.85,"c":9.92,"v":72100},{"t":"2021-04-28","o":9.92,"h":9.96,"l":9.92,"c":9.92,"v":22400},{"t":"2021-04-29","o":9.92,"h":10.05,"l":9.92,"c":10.0,"v":132600},{"t":"2021-04-30","o":10.0,"h":10.0,"l":9.92,"c":9.92,"v":33700},{"t":"2021-05-03","o":9.92,"h":9.92,"l":9.9,"c":9.9,"v":15700},{"t":"2021-05-04","o":9.9,"h":9.91,"l":9.9,"c":9.9,"v":6800},{"t":"2021-05-05","o":9.9,"h":9.9,"l":9.86,"c":9.87,"v":3400},{"t":"2021-05-06","o":9.87,"h":9.9,"l":9.87,"c":9.87,"v":10800},{"t":"2021-05-07","o":9.88,"h":9.88,"l":9.82,"c":9.82,"v":4700},{"t":"2021-05-10","o":9.9,"h":9.9,"l":9.87,"c":9.87,"v":11900},{"t":"2021-05-11","o":9.87,"h":9.9,"l":9.8,"c":9.81,"v":295700},{"t":"2021-05-12","o":9.82,"h":9.86,"l":9.82,"c":9.84,"v":32300},{"t":"2021-05-13","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"t":"2021-05-14","o":9.84,"h":9.84,"l":9.8,"c":9.84,"v":45900},{"t":"2021-05-17","o":9.84,"h":9.84,"l":9.77,"c":9.82,"v":6400},{"t":"2021-05-18","o":9.84,"h":9.84,"l":9.79,"c":9.79,"v":800},{"t":"2021-05-19","o":9.78,"h":9.82,"l":9.78,"c":9.78,"v":275700},{"t":"2021-05-20","o":9.81,"h":9.81,"l":9.57,"c":9.79,"v":4100},{"t":"2021-05-21","o":9.79,"h":9.93,"l":9.79,"c":9.79,"v":217600},{"t":"2021-05-24","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":1000},{"t":"2021-05-25","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"t":"2021-05-26","o":10.48,"h":10.48,"l":9.84,"c":9.88,"v":3500},{"t":"2021-05-27","o":9.88,"h":9.89,"l":9.84,"c":9.88,"v":14200},{"t":"2021-05-28","o":9.88,"h":9.88,"l":9.85,"c":9.85,"v":17800},{"t":"2021-06-01","o":9.85,"h":9.87,"l":9.78,"c":9.81,"v":16300},{"t":"2021-06-02","o":9.8,"h":9.81,"l":9.8,"c":9.81,"v":6700},{"t":"2021-06-03","o":9.8,"h":9.82,"l":9.8,"c":9.82,"v":14100},{"t":"2021-06-04","o":9.81,"h":9.98,"l":9.81,"c":9.9,"v":44300},{"t":"2021-06-07","o":9.86,"h":9.88,"l":9.81,"c":9.88,"v":5400},{"t":"2021-06-08","o":9.85,"h":9.98,"l":9.83,"c":9.94,"v":77300},{"t":"2021-06-09","o":9.88,"h":10.01,"l":9.88,"c":9.95,"v":17400},{"t":"2021-06-10","o":9.9,"h":10.02,"l":9.81,"c":9.93,"v":112300},{"t":"2021-06-11","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":200},{"t":"2021-06-14","o":10.45,"h":10.45,"l":9.83,"c":9.92,"v":23500},{"t":"2021-06-15","o":9.92,"h":9.92,"l":9.86,"c":9.87,"v":900},{"t":"2021-06-16","o":9.86,"h":9.89,"l":9.82,"c":9.85,"v":10300},{"t":"2021-06-17","o":9.82,"h":9.95,"l":9.81,"c":9.86,"v":10500},{"t":"2021-06-18","o":9.88,"h":9.88,"l":9.81,"c":9.88,"v":25200},{"t":"2021-06-21","o":9.94,"h":9.94,"l":9.82,"c":9.86,"v":8100},{"t":"2021-06-22","o":9.94,"h":9.94,"l":9.85,"c":9.85,"v":2600},{"t":"2021-06-23","o":9.87,"h":9.9,"l":9.86,"c":9.9,"v":11800},{"t":"2021-06-24","o":9.95,"h":9.95,"l":9.87,"c":9.87,"v":7700},{"t":"2021-06-25","o":9.87,"h":9.87,"l":9.84,"c":9.84,"v":1000},{"t":"2021-06-28","o":9.84,"h":9.86,"l":9.81,"c":9.83,"v":61900},{"t":"2021-06-29","o":9.82,"h":9.88,"l":9.82,"c":9.88,"v":17900},{"t":"2021-06-30","o":9.81,"h":9.82,"l":9.76,"c":9.77,"v":146600},{"t":"2021-07-01","o":9.76,"h":9.82,"l":9.76,"c":9.82,"v":85200},{"t":"2021-07-02","o":9.77,"h":9.83,"l":9.77,"c":9.8,"v":40300},{"t":"2021-07-06","o":9.91,"h":9.91,"l":9.8,"c":9.81,"v":5800},{"t":"2021-07-07","o":10.02,"h":10.06,"l":9.92,"c":9.97,"v":8624100},{"t":"2021-07-08","o":9.95,"h":9.96,"l":9.9,"c":9.95,"v":705600},{"t":"2021-07-09","o":9.96,"h":9.96,"l":9.89,"c":9.9,"v":853600},{"t":"2021-07-12","o":9.95,"h":9.95,"l":9.9,"c":9.93,"v":656800},{"t":"2021-07-13","o":9.9,"h":9.94,"l":9.9,"c":9.92,"v":192000},{"t":"2021-07-14","o":9.9,"h":9.91,"l":9.9,"c":9.9,"v":141600},{"t":"2021-07-15","o":9.91,"h":9.92,"l":9.89,"c":9.9,"v":191000},{"t":"2021-07-16","o":9.93,"h":9.93,"l":9.89,"c":9.9,"v":55700},{"t":"2021-07-19","o":9.92,"h":9.92,"l":9.85,"c":9.85,"v":211300},{"t":"2021-07-20","o":9.86,"h":9.88,"l":9.85,"c":9.85,"v":59400},{"t":"2021-07-21","o":9.86,"h":9.91,"l":9.85,"c":9.9,"v":77400},{"t":"2021-07-22","o":9.91,"h":9.93,"l":9.88,"c":9.92,"v":34900},{"t":"2021-07-23","o":9.95,"h":9.95,"l":9.88,"c":9.89,"v":24800},{"t":"2021-07-26","o":9.9,"h":9.9,"l":9.87,"c":9.88,"v":35900},{"t":"2021-07-27","o":9.89,"h":9.89,"l":9.87,"c":9.88,"v":23600},{"t":"2021-07-28","o":9.87,"h":9.93,"l":9.84,"c":9.85,"v":1389600},{"t":"2021-07-29","o":9.8,"h":9.87,"l":9.8,"c":9.86,"v":307300},{"t":"2021-07-30","o":9.89,"h":9.89,"l":9.85,"c":9.86,"v":30100},{"t":"2021-08-02","o":9.94,"h":9.94,"l":9.86,"c":9.9,"v":24000},{"t":"2021-08-03","o":9.9,"h":9.92,"l":9.85,"c":9.88,"v":28700},{"t":"2021-08-04","o":9.95,"h":9.95,"l":9.85,"c":9.88,"v":34200},{"t":"2021-08-05","o":9.95,"h":9.96,"l":9.85,"c":9.85,"v":240800},{"t":"2021-08-06","o":9.88,"h":9.95,"l":9.84,"c":9.92,"v":73900},{"t":"2021-08-09","o":9.95,"h":9.95,"l":9.9,"c":9.91,"v":136400},{"t":"2021-08-10","o":9.94,"h":9.94,"l":9.84,"c":9.85,"v":377100},{"t":"2021-08-11","o":9.89,"h":9.9,"l":9.85,"c":9.89,"v":77900},{"t":"2021-08-12","o":9.93,"h":9.93,"l":9.86,"c":9.88,"v":150000},{"t":"2021-08-13","o":9.92,"h":9.92,"l":9.87,"c":9.88,"v":588900},{"t":"2021-08-16","o":9.86,"h":9.89,"l":9.85,"c":9.89,"v":119600},{"t":"2021-08-17","o":9.86,"h":9.89,"l":9.85,"c":9.88,"v":958800},{"t":"2021-08-18","o":9.9,"h":9.91,"l":9.86,"c":9.88,"v":241200},{"t":"2021-08-19","o":9.95,"h":9.95,"l":9.85,"c":9.89,"v":493600},{"t":"2021-08-20","o":9.91,"h":9.91,"l":9.87,"c":9.88,"v":32900},{"t":"2021-08-23","o":9.91,"h":9.91,"l":9.85,"c":9.86,"v":518300},{"t":"2021-08-24","o":9.85,"h":9.92,"l":9.85,"c":9.91,"v":29900},{"t":"2021-08-25","o":9.91,"h":9.92,"l":9.86,"c":9.9,"v":40500},{"t":"2021-08-26","o":9.9,"h":9.9,"l":9.86,"c":9.89,"v":44800},{"t":"2021-08-27","o":9.88,"h":9.9,"l":9.87,"c":9.89,"v":22200},{"t":"2021-08-30","o":9.87,"h":9.91,"l":9.86,"c":9.87,"v":23500},{"t":"2021-08-31","o":9.93,"h":9.93,"l":9.85,"c":9.91,"v":99100},{"t":"2021-09-01","o":9.93,"h":9.93,"l":9.88,"c":9.88,"v":72700},{"t":"2021-09-02","o":9.9,"h":9.94,"l":9.88,"c":9.89,"v":354400},{"t":"2021-09-03","o":9.94,"h":9.94,"l":9.89,"c":9.9,"v":803600},{"t":"2021-09-07","o":9.92,"h":9.98,"l":9.9,"c":9.94,"v":609500},{"t":"2021-09-08","o":9.95,"h":9.95,"l":9.9,"c":9.95,"v":42300},{"t":"2021-09-09","o":9.98,"h":9.98,"l":9.95,"c":9.97,"v":69100},{"t":"2021-09-10","o":9.98,"h":9.99,"l":9.91,"c":9.91,"v":191600},{"t":"2021-09-13","o":9.95,"h":9.95,"l":9.9,"c":9.92,"v":105300},{"t":"2021-09-14","o":9.92,"h":9.95,"l":9.91,"c":9.92,"v":34600},{"t":"2021-09-15","o":9.91,"h":9.93,"l":9.9,"c":9.92,"v":27200},{"t":"2021-09-16","o":9.93,"h":10.0,"l":9.92,"c":9.99,"v":343100},{"t":"2021-09-17","o":9.96,"h":10.0,"l":9.93,"c":9.99,"v":173200},{"t":"2021-09-20","o":9.98,"h":9.98,"l":9.93,"c":9.97,"v":152100},{"t":"2021-09-21","o":10.0,"h":10.0,"l":9.93,"c":9.97,"v":237000},{"t":"2021-09-22","o":9.97,"h":9.99,"l":9.95,"c":9.98,"v":186200},{"t":"2021-09-23","o":9.98,"h":9.98,"l":9.94,"c":9.95,"v":133300},{"t":"2021-09-24","o":9.93,"h":9.97,"l":9.93,"c":9.95,"v":74400},{"t":"2021-09-27","o":9.98,"h":10.0,"l":9.97,"c":9.98,"v":435300},{"t":"2021-09-28","o":10.05,"h":10.05,"l":9.96,"c":9.98,"v":127800},{"t":"2021-09-29","o":10.0,"h":10.0,"l":9.91,"c":9.94,"v":142600},{"t":"2021-09-30","o":9.97,"h":9.98,"l":9.9,"c":9.91,"v":214000},{"t":"2021-10-01","o":9.95,"h":9.96,"l":9.92,"c":9.95,"v":85900},{"t":"2021-10-04","o":9.95,"h":9.97,"l":9.94,"c":9.95,"v":51000},{"t":"2021-10-05","o":9.97,"h":9.97,"l":9.94,"c":9.94,"v":33600},{"t":"2021-10-06","o":9.93,"h":9.94,"l":9.91,"c":9.94,"v":91200},{"t":"2021-10-07","o":9.94,"h":9.97,"l":9.91,"c":9.93,"v":22400},{"t":"2021-10-08","o":9.97,"h":9.97,"l":9.92,"c":9.94,"v":49500},{"t":"2021-10-11","o":9.94,"h":9.96,"l":9.92,"c":9.94,"v":18600},{"t":"2021-10-12","o":9.95,"h":9.96,"l":9.92,"c":9.92,"v":48400},{"t":"2021-10-13","o":9.98,"h":9.98,"l":9.92,"c":9.96,"v":122500},{"t":"2021-10-14","o":9.98,"h":9.98,"l":9.93,"c":9.95,"v":859800},{"t":"2021-10-15","o":9.97,"h":9.97,"l":9.93,"c":9.95,"v":124300},{"t":"2021-10-18","o":9.98,"h":9.98,"l":9.93,"c":9.96,"v":32700},{"t":"2021-10-19","o":9.97,"h":9.97,"l":9.94,"c":9.95,"v":1235700},{"t":"2021-10-20","o":9.98,"h":9.98,"l":9.94,"c":9.94,"v":90800},{"t":"2021-10-21","o":9.96,"h":9.98,"l":9.94,"c":9.97,"v":74000},{"t":"2021-10-22","o":9.98,"h":10.0,"l":9.95,"c":9.99,"v":451800},{"t":"2021-10-25","o":10.0,"h":10.0,"l":9.98,"c":9.99,"v":204600},{"t":"2021-10-26","o":10.0,"h":10.05,"l":9.98,"c":10.0,"v":1387600},{"t":"2021-10-27","o":10.0,"h":10.0,"l":9.97,"c":9.98,"v":134800},{"t":"2021-10-28","o":10.0,"h":10.19,"l":9.99,"c":10.04,"v":1072100},{"t":"2021-10-29","o":10.1,"h":10.17,"l":10.09,"c":10.13,"v":1589100},{"t":"2021-11-01","o":10.18,"h":10.32,"l":10.15,"c":10.19,"v":1302200},{"t":"2021-11-02","o":10.2,"h":10.21,"l":10.1,"c":10.17,"v":545400},{"t":"2021-11-03","o":10.2,"h":10.2,"l":10.11,"c":10.16,"v":660400},{"t":"2021-11-04","o":10.16,"h":10.22,"l":10.13,"c":10.14,"v":520600},{"t":"2021-11-05","o":10.19,"h":10.26,"l":10.16,"c":10.23,"v":802700},{"t":"2021-11-08","o":10.39,"h":10.44,"l":10.27,"c":10.36,"v":2472700},{"t":"2021-11-09","o":10.49,"h":10.64,"l":10.26,"c":10.49,"v":2258200},{"t":"2021-11-10","o":10.49,"h":10.49,"l":10.15,"c":10.23,"v":2030700},{"t":"2021-11-11","o":10.33,"h":10.4,"l":10.23,"c":10.36,"v":1335900},{"t":"2021-11-12","o":10.41,"h":10.57,"l":10.33,"c":10.46,"v":2533900},{"t":"2021-11-15","o":10.5,"h":10.75,"l":10.43,"c":10.54,"v":2254000},{"t":"2021-11-16","o":10.57,"h":10.97,"l":10.53,"c":10.87,"v":3295200},{"t":"2021-11-17","o":11.02,"h":11.49,"l":10.91,"c":11.4,"v":5909200},{"t":"2021-11-18","o":11.4,"h":11.42,"l":10.64,"c":11.21,"v":5122100},{"t":"2021-11-19","o":11.36,"h":11.76,"l":11.22,"c":11.4,"v":3281200},{"t":"2021-11-22","o":11.66,"h":12.15,"l":11.08,"c":11.84,"v":4736500},{"t":"2021-11-23","o":11.54,"h":11.9,"l":11.0,"c":11.41,"v":4267300},{"t":"2021-11-24","o":11.34,"h":11.36,"l":10.6,"c":11.19,"v":2684700},{"t":"2021-11-26","o":10.9,"h":11.16,"l":10.65,"c":10.74,"v":2679800},{"t":"2021-11-29","o":10.9,"h":10.96,"l":10.13,"c":10.2,"v":5430000},{"t":"2021-11-30","o":10.17,"h":10.2,"l":9.8,"c":10.0,"v":5905500},{"t":"2021-12-01","o":10.18,"h":10.7,"l":9.95,"c":10.26,"v":5429700},{"t":"2021-12-02","o":10.33,"h":10.54,"l":9.91,"c":9.99,"v":3464500},{"t":"2021-12-03","o":10.17,"h":10.21,"l":9.3,"c":9.45,"v":3527600},{"t":"2021-12-06","o":9.5,"h":10.07,"l":9.19,"c":9.86,"v":2723200},{"t":"2021-12-07","o":10.15,"h":10.81,"l":10.02,"c":10.81,"v":2581100},{"t":"2021-12-08","o":11.25,"h":11.65,"l":10.01,"c":11.35,"v":8899000},{"t":"2021-12-09","o":10.92,"h":11.05,"l":9.8,"c":9.81,"v":3742800},{"t":"2021-12-10","o":10.23,"h":10.33,"l":9.23,"c":9.47,"v":2679400},{"t":"2021-12-13","o":9.58,"h":9.95,"l":8.89,"c":8.9,"v":3843000},{"t":"2021-12-14","o":7.33,"h":8.05,"l":6.87,"c":6.93,"v":8250100},{"t":"2021-12-15","o":7.06,"h":7.08,"l":6.0,"c":6.69,"v":8012400},{"t":"2021-12-16","o":6.88,"h":7.2,"l":6.36,"c":6.52,"v":7154200},{"t":"2021-12-17","o":6.43,"h":6.47,"l":6.07,"c":6.29,"v":4836100},{"t":"2021-12-20","o":6.21,"h":6.29,"l":5.81,"c":5.9,"v":5998000},{"t":"2021-12-21","o":6.14,"h":6.87,"l":6.0,"c":6.84,"v":6251800},{"t":"2021-12-22","o":6.83,"h":6.87,"l":6.31,"c":6.35,"v":3031200},{"t":"2021-12-23","o":6.48,"h":7.3,"l":6.48,"c":7.11,"v":5286300},{"t":"2021-12-27","o":7.14,"h":7.4,"l":6.36,"c":6.41,"v":4557300},{"t":"2021-12-28","o":6.42,"h":6.57,"l":6.14,"c":6.18,"v":2863500},{"t":"2021-12-29","o":6.18,"h":6.22,"l":5.87,"c":5.98,"v":3728600},{"t":"2021-12-30","o":6.0,"h":6.39,"l":5.98,"c":6.14,"v":2432600},{"t":"2021-12-31","o":6.1,"h":6.26,"l":5.98,"c":6.15,"v":2300200},{"t":"2022-01-03","o":6.2,"h":6.37,"l":5.96,"c":6.01,"v":2223000},{"t":"2022-01-04","o":6.0,"h":6.09,"l":5.51,"c":5.65,"v":3504700},{"t":"2022-01-05","o":5.72,"h":5.77,"l":5.2,"c":5.31,"v":3845200},{"t":"2022-01-06","o":5.31,"h":5.54,"l":4.95,"c":5.26,"v":3393600},{"t":"2022-01-07","o":5.57,"h":5.64,"l":5.25,"c":5.37,"v":3360300},{"t":"2022-01-10","o":5.42,"h":5.46,"l":5.09,"c":5.29,"v":3580600},{"t":"2022-01-11","o":5.35,"h":5.82,"l":5.26,"c":5.64,"v":2331100},{"t":"2022-01-12","o":6.05,"h":7.12,"l":6.0,"c":6.23,"v":16502200},{"t":"2022-01-13","o":6.25,"h":6.29,"l":5.51,"c":5.59,"v":6977100},{"t":"2022-01-14","o":5.61,"h":6.46,"l":5.6,"c":6.36,"v":10091500},{"t":"2022-01-18","o":6.3,"h":6.62,"l":5.92,"c":6.28,"v":4620000},{"t":"2022-01-19","o":6.33,"h":6.82,"l":6.18,"c":6.5,"v":4018300},{"t":"2022-01-20","o":6.56,"h":7.21,"l":6.56,"c":6.76,"v":4934000},{"t":"2022-01-21","o":6.7,"h":6.85,"l":5.96,"c":6.01,"v":5540400},{"t":"2022-01-24","o":5.65,"h":5.96,"l":5.0,"c":5.89,"v":6615200},{"t":"2022-01-25","o":5.77,"h":5.95,"l":5.25,"c":5.36,"v":3271600},{"t":"2022-01-26","o":5.59,"h":5.93,"l":5.4,"c":5.5,"v":3329200},{"t":"2022-01-27","o":5.68,"h":5.93,"l":5.36,"c":5.39,"v":3496500},{"t":"2022-01-28","o":5.41,"h":5.72,"l":5.13,"c":5.55,"v":2512300},{"t":"2022-01-31","o":5.61,"h":6.2,"l":5.58,"c":6.1,"v":3141300},{"t":"2022-02-01","o":6.25,"h":6.62,"l":6.02,"c":6.41,"v":2129600},{"t":"2022-02-02","o":6.55,"h":6.56,"l":5.64,"c":5.71,"v":3279400},{"t":"2022-02-03","o":5.57,"h":5.97,"l":5.51,"c":5.66,"v":1809500},{"t":"2022-02-04","o":5.62,"h":5.99,"l":5.59,"c":5.93,"v":1564200},{"t":"2022-02-07","o":5.93,"h":6.26,"l":5.92,"c":6.1,"v":1834700},{"t":"2022-02-08","o":6.02,"h":6.22,"l":5.68,"c":6.19,"v":2121500},{"t":"2022-02-09","o":6.19,"h":6.33,"l":6.13,"c":6.21,"v":1981900},{"t":"2022-02-10","o":6.06,"h":6.73,"l":6.02,"c":6.27,"v":2937400},{"t":"2022-02-11","o":6.3,"h":6.52,"l":5.82,"c":5.92,"v":2104900},{"t":"2022-02-14","o":5.92,"h":6.15,"l":5.61,"c":5.65,"v":2091600},{"t":"2022-02-15","o":5.76,"h":5.92,"l":5.67,"c":5.77,"v":2791600},{"t":"2022-02-16","o":5.66,"h":5.91,"l":5.61,"c":5.8,"v":1604700},{"t":"2022-02-17","o":5.76,"h":5.85,"l":5.33,"c":5.37,"v":4093200},{"t":"2022-02-18","o":5.32,"h":5.49,"l":5.16,"c":5.21,"v":2694500},{"t":"2022-02-22","o":5.12,"h":5.38,"l":5.01,"c":5.08,"v":2748400},{"t":"2022-02-23","o":5.06,"h":5.32,"l":4.83,"c":4.87,"v":2873400},{"t":"2022-02-24","o":4.55,"h":5.15,"l":4.46,"c":5.12,"v":5300600},{"t":"2022-02-25","o":5.11,"h":5.37,"l":4.95,"c":5.28,"v":2925400},{"t":"2022-02-28","o":5.25,"h":5.7,"l":5.21,"c":5.64,"v":2068400},{"t":"2022-03-01","o":5.67,"h":5.82,"l":5.52,"c":5.67,"v":1657700},{"t":"2022-03-02","o":5.67,"h":5.72,"l":5.42,"c":5.57,"v":1492600},{"t":"2022-03-03","o":5.52,"h":5.57,"l":4.8,"c":4.85,"v":2979900},{"t":"2022-03-04","o":4.8,"h":4.94,"l":4.65,"c":4.74,"v":1972600},{"t":"2022-03-07","o":4.72,"h":4.85,"l":4.48,"c":4.5,"v":2756100},{"t":"2022-03-08","o":4.46,"h":4.9,"l":4.28,"c":4.69,"v":2346900},{"t":"2022-03-09","o":4.8,"h":5.2,"l":4.77,"c":5.06,"v":1831800},{"t":"2022-03-10","o":5.0,"h":5.24,"l":4.94,"c":4.99,"v":1504800},{"t":"2022-03-11","o":5.09,"h":5.22,"l":4.7,"c":4.7,"v":1511000},{"t":"2022-03-14","o":4.72,"h":4.77,"l":4.51,"c":4.56,"v":1628100},{"t":"2022-03-15","o":4.65,"h":4.93,"l":4.53,"c":4.88,"v":1453300},{"t":"2022-03-16","o":4.92,"h":5.18,"l":4.86,"c":5.09,"v":2500300},{"t":"2022-03-17","o":5.06,"h":5.35,"l":5.02,"c":5.33,"v":1769800},{"t":"2022-03-18","o":5.33,"h":5.52,"l":5.16,"c":5.26,"v":13463300},{"t":"2022-03-21","o":5.28,"h":5.38,"l":4.96,"c":5.08,"v":2551500},{"t":"2022-03-22","o":5.1,"h":5.42,"l":5.06,"c":5.34,"v":1803000},{"t":"2022-03-23","o":5.27,"h":5.43,"l":5.07,"c":5.31,"v":2276600},{"t":"2022-03-24","o":5.29,"h":5.42,"l":5.22,"c":5.36,"v":1344400},{"t":"2022-03-25","o":5.35,"h":5.39,"l":5.1,"c":5.16,"v":1257200},{"t":"2022-03-28","o":5.24,"h":5.42,"l":5.16,"c":5.25,"v":1113000},{"t":"2022-03-29","o":5.3,"h":5.65,"l":5.3,"c":5.59,"v":1611200},{"t":"2022-03-30","o":5.52,"h":5.8,"l":5.47,"c":5.58,"v":1553900},{"t":"2022-03-31","o":5.62,"h":5.62,"l":5.02,"c":5.08,"v":2928200},{"t":"2022-04-01","o":5.22,"h":5.85,"l":4.95,"c":5.6,"v":4283300},{"t":"2022-04-04","o":5.54,"h":5.9,"l":5.53,"c":5.79,"v":2474600},{"t":"2022-04-05","o":5.61,"h":5.82,"l":5.6,"c":5.8,"v":2484900},{"t":"2022-04-06","o":5.6,"h":5.68,"l":5.47,"c":5.52,"v":1688800},{"t":"2022-04-07","o":5.53,"h":5.56,"l":5.24,"c":5.4,"v":1600500},{"t":"2022-04-08","o":5.35,"h":5.37,"l":5.15,"c":5.25,"v":1107600},{"t":"2022-04-11","o":5.16,"h":5.32,"l":5.02,"c":5.03,"v":1709400},{"t":"2022-04-12","o":5.09,"h":5.23,"l":5.01,"c":5.06,"v":1585200},{"t":"2022-04-13","o":5.05,"h":5.61,"l":5.05,"c":5.58,"v":1867800},{"t":"2022-04-14","o":5.57,"h":5.85,"l":5.57,"c":5.72,"v":2445700},{"t":"2022-04-18","o":5.7,"h":5.74,"l":5.2,"c":5.29,"v":2426400},{"t":"2022-04-19","o":5.31,"h":5.75,"l":5.23,"c":5.67,"v":1352200},{"t":"2022-04-20","o":5.67,"h":5.76,"l":5.43,"c":5.63,"v":1332800},{"t":"2022-04-21","o":5.65,"h":5.84,"l":5.32,"c":5.33,"v":1832800},{"t":"2022-04-22","o":5.35,"h":5.48,"l":5.22,"c":5.27,"v":1228800},{"t":"2022-04-25","o":5.27,"h":5.49,"l":5.17,"c":5.45,"v":1188900},{"t":"2022-04-26","o":5.43,"h":5.45,"l":5.05,"c":5.07,"v":1370600},{"t":"2022-04-27","o":5.12,"h":5.29,"l":5.07,"c":5.13,"v":1188500},{"t":"2022-04-28","o":5.19,"h":5.34,"l":4.93,"c":5.29,"v":1503200},{"t":"2022-04-29","o":5.28,"h":5.38,"l":5.03,"c":5.03,"v":1078000},{"t":"2022-05-02","o":5.01,"h":5.04,"l":4.81,"c":4.99,"v":1677400},{"t":"2022-05-03","o":4.97,"h":5.04,"l":4.72,"c":4.8,"v":1647300},{"t":"2022-05-04","o":4.82,"h":5.08,"l":4.69,"c":5.06,"v":2054800},{"t":"2022-05-05","o":5.04,"h":5.05,"l":4.7,"c":4.76,"v":1542700},{"t":"2022-05-06","o":4.74,"h":4.77,"l":4.46,"c":4.71,"v":2078200},{"t":"2022-05-09","o":4.58,"h":4.62,"l":4.15,"c":4.16,"v":2072300},{"t":"2022-05-10","o":4.33,"h":4.37,"l":3.7,"c":3.97,"v":3886400},{"t":"2022-05-11","o":3.9,"h":4.26,"l":3.82,"c":3.87,"v":1793000},{"t":"2022-05-12","o":3.87,"h":4.29,"l":3.77,"c":4.24,"v":2672600},{"t":"2022-05-13","o":4.37,"h":4.81,"l":4.37,"c":4.61,"v":2284000},{"t":"2022-05-16","o":4.6,"h":4.82,"l":4.45,"c":4.56,"v":1720800},{"t":"2022-05-17","o":4.68,"h":4.9,"l":4.64,"c":4.89,"v":1296700},{"t":"2022-05-18","o":4.8,"h":5.03,"l":4.71,"c":4.78,"v":1333400},{"t":"2022-05-19","o":4.72,"h":5.18,"l":4.72,"c":5.07,"v":1952700},{"t":"2022-05-20","o":5.11,"h":5.2,"l":4.87,"c":5.05,"v":1406000},{"t":"2022-05-23","o":5.06,"h":5.24,"l":4.95,"c":5.12,"v":1233900},{"t":"2022-05-24","o":5.03,"h":5.17,"l":4.91,"c":5.02,"v":1205100},{"t":"2022-05-25","o":4.95,"h":5.86,"l":4.95,"c":5.73,"v":8101900},{"t":"2022-05-26","o":5.75,"h":6.15,"l":5.64,"c":5.97,"v":3859800},{"t":"2022-05-27","o":6.0,"h":6.84,"l":6.0,"c":6.5,"v":4403300},{"t":"2022-05-31","o":6.39,"h":6.46,"l":5.83,"c":6.08,"v":5365100},{"t":"2022-06-01","o":6.11,"h":6.17,"l":5.71,"c":5.94,"v":2702900},{"t":"2022-06-02","o":5.94,"h":6.29,"l":5.87,"c":6.11,"v":2674200},{"t":"2022-06-03","o":5.99,"h":6.02,"l":5.72,"c":5.83,"v":2470500},{"t":"2022-06-06","o":6.09,"h":6.24,"l":5.87,"c":6.01,"v":3538900},{"t":"2022-06-07","o":5.9,"h":6.03,"l":5.54,"c":5.75,"v":2907400},{"t":"2022-06-08","o":5.67,"h":6.01,"l":5.65,"c":5.9,"v":1716100},{"t":"2022-06-09","o":5.81,"h":5.84,"l":5.38,"c":5.39,"v":1871900},{"t":"2022-06-10","o":5.25,"h":5.39,"l":5.11,"c":5.13,"v":1691200},{"t":"2022-06-13","o":4.93,"h":5.2,"l":4.86,"c":5.12,"v":3479800},{"t":"2022-06-14","o":5.16,"h":5.32,"l":4.98,"c":5.15,"v":3253500},{"t":"2022-06-15","o":4.76,"h":5.09,"l":4.01,"c":4.56,"v":12148400},{"t":"2022-06-16","o":4.4,"h":4.86,"l":4.4,"c":4.63,"v":7109700},{"t":"2022-06-17","o":4.56,"h":5.16,"l":4.54,"c":5.1,"v":9269700},{"t":"2022-06-21","o":5.16,"h":5.39,"l":4.92,"c":4.98,"v":4708800},{"t":"2022-06-22","o":4.94,"h":5.2,"l":4.8,"c":4.87,"v":4055700},{"t":"2022-06-23","o":4.89,"h":5.12,"l":4.8,"c":4.97,"v":3479200},{"t":"2022-06-24","o":5.06,"h":5.11,"l":4.68,"c":4.8,"v":21372600},{"t":"2022-06-27","o":4.86,"h":4.93,"l":4.71,"c":4.87,"v":4035200},{"t":"2022-06-28","o":4.87,"h":5.03,"l":4.51,"c":4.52,"v":3611200},{"t":"2022-06-29","o":4.55,"h":4.61,"l":4.29,"c":4.42,"v":3042100},{"t":"2022-06-30","o":4.29,"h":4.37,"l":4.17,"c":4.33,"v":3260100},{"t":"2022-07-01","o":4.35,"h":4.46,"l":4.21,"c":4.39,"v":2152700},{"t":"2022-07-05","o":4.3,"h":4.61,"l":4.13,"c":4.61,"v":3435900},{"t":"2022-07-06","o":4.57,"h":4.76,"l":4.55,"c":4.72,"v":2240700},{"t":"2022-07-07","o":4.76,"h":5.0,"l":4.73,"c":4.79,"v":2466000},{"t":"2022-07-08","o":4.73,"h":4.9,"l":4.66,"c":4.84,"v":1597900},{"t":"2022-07-11","o":4.79,"h":4.95,"l":4.53,"c":4.53,"v":1517900},{"t":"2022-07-12","o":4.58,"h":4.68,"l":4.42,"c":4.52,"v":2031400},{"t":"2022-07-13","o":4.46,"h":4.66,"l":4.34,"c":4.57,"v":2013800},{"t":"2022-07-14","o":4.49,"h":4.6,"l":4.4,"c":4.56,"v":1204200},{"t":"2022-07-15","o":4.67,"h":4.72,"l":4.36,"c":4.63,"v":2317600},{"t":"2022-07-18","o":4.69,"h":4.86,"l":4.66,"c":4.68,"v":1716200},{"t":"2022-07-19","o":4.79,"h":4.93,"l":4.73,"c":4.92,"v":1704800},{"t":"2022-07-20","o":4.94,"h":5.21,"l":4.91,"c":5.1,"v":2783900},{"t":"2022-07-21","o":5.1,"h":5.28,"l":4.99,"c":5.28,"v":2372500},{"t":"2022-07-22","o":5.28,"h":5.29,"l":4.93,"c":4.95,"v":1825700},{"t":"2022-07-25","o":4.92,"h":5.02,"l":4.76,"c":4.93,"v":1229500},{"t":"2022-07-26","o":4.91,"h":5.09,"l":4.81,"c":5.02,"v":1394900},{"t":"2022-07-27","o":5.0,"h":5.15,"l":4.96,"c":5.14,"v":1312400},{"t":"2022-07-28","o":5.14,"h":5.25,"l":4.93,"c":5.11,"v":2055100},{"t":"2022-07-29","o":5.1,"h":5.34,"l":5.04,"c":5.33,"v":1291800},{"t":"2022-08-01","o":5.27,"h":5.44,"l":5.15,"c":5.41,"v":1262700},{"t":"2022-08-02","o":5.34,"h":5.91,"l":5.34,"c":5.73,"v":2024400},{"t":"2022-08-03","o":5.78,"h":5.91,"l":5.73,"c":5.83,"v":1084100},{"t":"2022-08-04","o":5.85,"h":5.99,"l":5.78,"c":5.83,"v":1149200},{"t":"2022-08-05","o":5.7,"h":5.89,"l":5.61,"c":5.88,"v":1122300},{"t":"2022-08-08","o":5.95,"h":6.0,"l":5.76,"c":5.83,"v":1098600},{"t":"2022-08-09","o":5.8,"h":6.08,"l":5.78,"c":5.98,"v":1603400},{"t":"2022-08-10","o":6.09,"h":6.17,"l":5.86,"c":6.07,"v":1306100},{"t":"2022-08-11","o":6.1,"h":6.27,"l":5.92,"c":5.97,"v":1642300},{"t":"2022-08-12","o":6.04,"h":6.29,"l":5.92,"c":6.23,"v":1367500},{"t":"2022-08-15","o":6.24,"h":6.37,"l":6.14,"c":6.16,"v":1625600},{"t":"2022-08-16","o":6.17,"h":6.54,"l":6.07,"c":6.47,"v":2475200},{"t":"2022-08-17","o":6.4,"h":6.4,"l":6.12,"c":6.21,"v":1090900},{"t":"2022-08-18","o":6.22,"h":6.41,"l":6.11,"c":6.37,"v":1878000},{"t":"2022-08-19","o":6.28,"h":6.28,"l":5.71,"c":5.84,"v":2059600},{"t":"2022-08-22","o":5.71,"h":5.73,"l":5.52,"c":5.7,"v":1421100},{"t":"2022-08-23","o":5.66,"h":5.72,"l":5.57,"c":5.61,"v":1068300},{"t":"2022-08-24","o":5.66,"h":5.87,"l":5.61,"c":5.79,"v":1027800},{"t":"2022-08-25","o":5.91,"h":6.05,"l":5.8,"c":6.04,"v":840100},{"t":"2022-08-26","o":5.98,"h":5.98,"l":5.71,"c":5.72,"v":1195100},{"t":"2022-08-29","o":5.59,"h":5.77,"l":5.56,"c":5.66,"v":821800},{"t":"2022-08-30","o":5.75,"h":5.75,"l":5.53,"c":5.6,"v":863500},{"t":"2022-08-31","o":5.61,"h":5.65,"l":5.36,"c":5.48,"v":1543400},{"t":"2022-09-01","o":5.38,"h":5.39,"l":4.81,"c":5.05,"v":3355000},{"t":"2022-09-02","o":5.09,"h":5.18,"l":4.94,"c":5.01,"v":1884100},{"t":"2022-09-06","o":4.98,"h":5.25,"l":4.98,"c":5.19,"v":2119100},{"t":"2022-09-07","o":5.2,"h":5.43,"l":5.2,"c":5.39,"v":1522800},{"t":"2022-09-08","o":5.27,"h":5.49,"l":5.17,"c":5.21,"v":1775000},{"t":"2022-09-09","o":5.22,"h":5.5,"l":5.21,"c":5.36,"v":1602000},{"t":"2022-09-12","o":5.4,"h":5.53,"l":5.37,"c":5.42,"v":2596900},{"t":"2022-09-13","o":5.82,"h":6.44,"l":5.8,"c":6.15,"v":7883400},{"t":"2022-09-14","o":6.15,"h":7.12,"l":6.14,"c":7.1,"v":9772100},{"t":"2022-09-15","o":6.95,"h":7.51,"l":6.66,"c":7.21,"v":8677900},{"t":"2022-09-16","o":6.9,"h":6.91,"l":6.38,"c":6.49,"v":6707600},{"t":"2022-09-19","o":6.32,"h":6.71,"l":6.31,"c":6.68,"v":4682500},{"t":"2022-09-20","o":6.69,"h":6.8,"l":6.02,"c":6.1,"v":4815000},{"t":"2022-09-21","o":6.11,"h":6.44,"l":5.95,"c":6.06,"v":2267600},{"t":"2022-09-22","o":6.02,"h":6.17,"l":5.51,"c":5.61,"v":3462200},{"t":"2022-09-23","o":5.51,"h":5.68,"l":5.42,"c":5.54,"v":1646600},{"t":"2022-09-26","o":5.47,"h":5.72,"l":5.36,"c":5.56,"v":2283800},{"t":"2022-09-27","o":5.67,"h":5.83,"l":5.46,"c":5.53,"v":1832900},{"t":"2022-09-28","o":5.53,"h":5.83,"l":5.5,"c":5.81,"v":1481800},{"t":"2022-09-29","o":5.69,"h":5.78,"l":5.38,"c":5.44,"v":1644100},{"t":"2022-09-30","o":5.39,"h":5.63,"l":5.39,"c":5.43,"v":1136400},{"t":"2022-10-03","o":5.51,"h":5.61,"l":5.37,"c":5.55,"v":2125300},{"t":"2022-10-04","o":5.72,"h":6.13,"l":5.71,"c":6.11,"v":1825500},{"t":"2022-10-05","o":6.0,"h":6.16,"l":5.83,"c":6.08,"v":1577500},{"t":"2022-10-06","o":6.1,"h":6.27,"l":6.07,"c":6.18,"v":1351900},{"t":"2022-10-07","o":6.14,"h":6.19,"l":5.89,"c":5.94,"v":1097300},{"t":"2022-10-10","o":5.93,"h":5.97,"l":5.63,"c":5.64,"v":1494600},{"t":"2022-10-11","o":5.63,"h":5.73,"l":5.36,"c":5.44,"v":1780500},{"t":"2022-10-12","o":5.41,"h":5.46,"l":5.24,"c":5.36,"v":1374900},{"t":"2022-10-13","o":5.2,"h":5.42,"l":5.0,"c":5.31,"v":2329000},{"t":"2022-10-14","o":5.43,"h":5.43,"l":4.88,"c":4.9,"v":2027400},{"t":"2022-10-17","o":5.11,"h":5.15,"l":4.98,"c":5.06,"v":1905200},{"t":"2022-10-18","o":5.23,"h":5.34,"l":4.94,"c":5.0,"v":1818500},{"t":"2022-10-19","o":4.95,"h":4.96,"l":4.74,"c":4.76,"v":1567100},{"t":"2022-10-20","o":4.78,"h":4.89,"l":4.68,"c":4.77,"v":1606200},{"t":"2022-10-21","o":4.82,"h":4.83,"l":4.58,"c":4.77,"v":1786500},{"t":"2022-10-24","o":4.84,"h":4.88,"l":4.48,"c":4.57,"v":1962400},{"t":"2022-10-25","o":4.58,"h":4.94,"l":4.57,"c":4.84,"v":1640800},{"t":"2022-10-26","o":4.83,"h":4.92,"l":4.77,"c":4.78,"v":1304400},{"t":"2022-10-27","o":4.84,"h":4.92,"l":4.67,"c":4.84,"v":1160300},{"t":"2022-10-28","o":4.86,"h":5.14,"l":4.79,"c":5.12,"v":1372300},{"t":"2022-10-31","o":5.13,"h":5.28,"l":5.04,"c":5.25,"v":1409600},{"t":"2022-11-01","o":5.33,"h":5.45,"l":5.25,"c":5.33,"v":1839800},{"t":"2022-11-02","o":5.3,"h":5.43,"l":5.08,"c":5.12,"v":1390400},{"t":"2022-11-03","o":5.09,"h":5.29,"l":5.09,"c":5.2,"v":1210800},{"t":"2022-11-04","o":5.31,"h":5.32,"l":5.07,"c":5.31,"v":1293000},{"t":"2022-11-07","o":5.43,"h":5.45,"l":5.13,"c":5.4,"v":1673300},{"t":"2022-11-08","o":5.47,"h":5.57,"l":5.32,"c":5.4,"v":1419300},{"t":"2022-11-09","o":5.35,"h":5.42,"l":5.2,"c":5.23,"v":1587300},{"t":"2022-11-10","o":5.49,"h":5.53,"l":5.29,"c":5.38,"v":2259700},{"t":"2022-11-11","o":5.34,"h":5.67,"l":5.34,"c":5.47,"v":2392300},{"t":"2022-11-14","o":5.43,"h":5.46,"l":5.23,"c":5.35,"v":2355200},{"t":"2022-11-15","o":5.42,"h":5.69,"l":5.42,"c":5.6,"v":2509100},{"t":"2022-11-16","o":5.6,"h":5.64,"l":5.46,"c":5.6,"v":1856800},{"t":"2022-11-17","o":5.5,"h":5.51,"l":5.1,"c":5.11,"v":1967000},{"t":"2022-11-18","o":5.22,"h":5.23,"l":5.0,"c":5.1,"v":1312500},{"t":"2022-11-21","o":5.05,"h":5.12,"l":4.95,"c":5.03,"v":1132100},{"t":"2022-11-22","o":5.06,"h":5.25,"l":4.99,"c":5.17,"v":1299600},{"t":"2022-11-23","o":5.17,"h":5.44,"l":5.16,"c":5.36,"v":1180200},{"t":"2022-11-25","o":5.41,"h":5.45,"l":5.27,"c":5.33,"v":383300},{"t":"2022-11-28","o":5.27,"h":5.41,"l":5.18,"c":5.19,"v":1093900},{"t":"2022-11-29","o":5.23,"h":5.28,"l":5.18,"c":5.19,"v":915900},{"t":"2022-11-30","o":5.21,"h":5.41,"l":5.17,"c":5.41,"v":1185700},{"t":"2022-12-01","o":5.45,"h":5.77,"l":5.45,"c":5.72,"v":1648200},{"t":"2022-12-02","o":5.63,"h":5.81,"l":5.58,"c":5.79,"v":1045300},{"t":"2022-12-05","o":5.7,"h":5.8,"l":5.27,"c":5.31,"v":1793900},{"t":"2022-12-06","o":5.3,"h":5.32,"l":5.15,"c":5.24,"v":1646500},{"t":"2022-12-07","o":5.19,"h":5.39,"l":5.11,"c":5.32,"v":1016300},{"t":"2022-12-08","o":5.29,"h":5.45,"l":5.23,"c":5.35,"v":1011500},{"t":"2022-12-09","o":5.3,"h":5.38,"l":5.23,"c":5.27,"v":1218800},{"t":"2022-12-12","o":5.3,"h":5.37,"l":5.15,"c":5.35,"v":1448700},{"t":"2022-12-13","o":5.49,"h":5.6,"l":5.22,"c":5.25,"v":1614100},{"t":"2022-12-14","o":5.24,"h":5.34,"l":5.11,"c":5.21,"v":2119600},{"t":"2022-12-15","o":5.64,"h":5.65,"l":4.81,"c":4.93,"v":3734900},{"t":"2022-12-16","o":5.5,"h":5.51,"l":5.09,"c":5.12,"v":6204900},{"t":"2022-12-19","o":5.12,"h":5.15,"l":4.84,"c":4.88,"v":2248600},{"t":"2022-12-20","o":4.83,"h":5.03,"l":4.77,"c":4.78,"v":1667400},{"t":"2022-12-21","o":4.81,"h":4.88,"l":4.76,"c":4.83,"v":1325000},{"t":"2022-12-22","o":4.75,"h":4.76,"l":4.49,"c":4.53,"v":2932200},{"t":"2022-12-23","o":4.47,"h":4.54,"l":4.35,"c":4.51,"v":1595500},{"t":"2022-12-27","o":4.5,"h":4.5,"l":4.17,"c":4.19,"v":1762200},{"t":"2022-12-28","o":4.2,"h":4.37,"l":4.15,"c":4.29,"v":1890500},{"t":"2022-12-29","o":4.32,"h":4.44,"l":4.29,"c":4.38,"v":2487100},{"t":"2022-12-30","o":4.34,"h":4.41,"l":4.28,"c":4.35,"v":2158300},{"t":"2023-01-03","o":4.46,"h":4.72,"l":4.35,"c":4.5,"v":2099200},{"t":"2023-01-04","o":4.52,"h":4.57,"l":4.33,"c":4.54,"v":1611500},{"t":"2023-01-05","o":4.5,"h":4.79,"l":4.46,"c":4.78,"v":1535000},{"t":"2023-01-06","o":4.82,"h":4.93,"l":4.76,"c":4.83,"v":1514700},{"t":"2023-01-09","o":4.9,"h":4.96,"l":4.88,"c":4.89,"v":873400},{"t":"2023-01-10","o":4.86,"h":5.03,"l":4.86,"c":5.02,"v":943200},{"t":"2023-01-11","o":5.08,"h":5.1,"l":5.0,"c":5.04,"v":1150100},{"t":"2023-01-12","o":5.08,"h":5.09,"l":4.92,"c":5.07,"v":1670400},{"t":"2023-01-13","o":4.99,"h":5.17,"l":4.98,"c":5.11,"v":1299900},{"t":"2023-01-17","o":5.12,"h":5.16,"l":5.01,"c":5.04,"v":1181700},{"t":"2023-01-18","o":5.08,"h":5.15,"l":4.95,"c":4.96,"v":1586200},{"t":"2023-01-19","o":4.9,"h":4.95,"l":4.77,"c":4.78,"v":844500},{"t":"2023-01-20","o":4.82,"h":4.93,"l":4.7,"c":4.93,"v":984500},{"t":"2023-01-23","o":4.94,"h":4.98,"l":4.8,"c":4.87,"v":1605100},{"t":"2023-01-24","o":4.82,"h":4.82,"l":4.69,"c":4.76,"v":1037600},{"t":"2023-01-25","o":4.68,"h":4.84,"l":4.61,"c":4.84,"v":923400},{"t":"2023-01-26","o":4.89,"h":4.97,"l":4.8,"c":4.86,"v":1244900},{"t":"2023-01-27","o":4.87,"h":4.92,"l":4.79,"c":4.83,"v":992700},{"t":"2023-01-30","o":4.77,"h":4.86,"l":4.7,"c":4.77,"v":1006100},{"t":"2023-01-31","o":4.8,"h":4.97,"l":4.8,"c":4.95,"v":1076800},{"t":"2023-02-01","o":4.92,"h":4.97,"l":4.76,"c":4.91,"v":1105500},{"t":"2023-02-02","o":4.99,"h":5.18,"l":4.94,"c":5.04,"v":2403200},{"t":"2023-02-03","o":5.01,"h":5.1,"l":4.9,"c":4.96,"v":1172900},{"t":"2023-02-06","o":4.91,"h":4.96,"l":4.74,"c":4.79,"v":1438600},{"t":"2023-02-07","o":4.78,"h":4.8,"l":4.65,"c":4.75,"v":1390600},{"t":"2023-02-08","o":4.7,"h":4.79,"l":4.68,"c":4.7,"v":891000},{"t":"2023-02-09","o":4.7,"h":4.76,"l":4.5,"c":4.51,"v":1425400},{"t":"2023-02-10","o":4.5,"h":4.58,"l":4.44,"c":4.58,"v":1436700},{"t":"2023-02-13","o":4.58,"h":4.6,"l":4.44,"c":4.56,"v":1154400},{"t":"2023-02-14","o":4.52,"h":4.64,"l":4.45,"c":4.6,"v":1238700},{"t":"2023-02-15","o":4.64,"h":4.88,"l":4.62,"c":4.84,"v":1423200},{"t":"2023-02-16","o":4.75,"h":4.81,"l":4.68,"c":4.74,"v":987600},{"t":"2023-02-17","o":4.74,"h":4.74,"l":4.61,"c":4.7,"v":890300},{"t":"2023-02-21","o":4.64,"h":4.82,"l":4.63,"c":4.72,"v":1920100},{"t":"2023-02-22","o":4.7,"h":4.75,"l":4.63,"c":4.68,"v":1186700},{"t":"2023-02-23","o":4.79,"h":4.83,"l":4.62,"c":4.73,"v":1198500},{"t":"2023-02-24","o":4.66,"h":4.68,"l":4.57,"c":4.64,"v":1360700},{"t":"2023-02-27","o":4.71,"h":4.79,"l":4.6,"c":4.62,"v":992900},{"t":"2023-02-28","o":4.63,"h":4.66,"l":4.53,"c":4.61,"v":1361100},{"t":"2023-03-01","o":4.6,"h":4.65,"l":4.46,"c":4.48,"v":1272300},{"t":"2023-03-02","o":4.43,"h":4.51,"l":4.39,"c":4.5,"v":1209100},{"t":"2023-03-03","o":4.53,"h":4.65,"l":4.44,"c":4.63,"v":1397400},{"t":"2023-03-06","o":4.63,"h":4.67,"l":4.57,"c":4.59,"v":986000},{"t":"2023-03-07","o":4.58,"h":4.6,"l":4.47,"c":4.51,"v":1076100},{"t":"2023-03-08","o":4.53,"h":4.58,"l":4.47,"c":4.54,"v":907400},{"t":"2023-03-09","o":4.55,"h":4.55,"l":4.21,"c":4.21,"v":1621100},{"t":"2023-03-10","o":4.17,"h":4.22,"l":3.98,"c":4.08,"v":2141200},{"t":"2023-03-13","o":4.0,"h":4.18,"l":3.92,"c":4.04,"v":1529400},{"t":"2023-03-14","o":4.14,"h":4.19,"l":4.02,"c":4.07,"v":1207400},{"t":"2023-03-15","o":3.99,"h":4.03,"l":3.93,"c":4.01,"v":1352400},{"t":"2023-03-16","o":3.98,"h":4.04,"l":3.91,"c":3.99,"v":1261000},{"t":"2023-03-17","o":3.98,"h":3.98,"l":3.86,"c":3.87,"v":6158600},{"t":"2023-03-20","o":3.89,"h":3.91,"l":3.46,"c":3.46,"v":5061100},{"t":"2023-03-21","o":3.54,"h":3.54,"l":3.38,"c":3.49,"v":3893600},{"t":"2023-03-22","o":3.46,"h":3.48,"l":3.29,"c":3.3,"v":3033800},{"t":"2023-03-23","o":3.31,"h":3.55,"l":3.31,"c":3.5,"v":3611400},{"t":"2023-03-24","o":3.46,"h":3.56,"l":3.32,"c":3.52,"v":3653300},{"t":"2023-03-27","o":3.51,"h":3.51,"l":3.31,"c":3.4,"v":1933200},{"t":"2023-03-28","o":3.37,"h":3.42,"l":3.3,"c":3.41,"v":2102700},{"t":"2023-03-29","o":3.48,"h":3.56,"l":3.4,"c":3.54,"v":2412900},{"t":"2023-03-30","o":3.69,"h":4.06,"l":3.55,"c":3.57,"v":5820100},{"t":"2023-03-31","o":3.61,"h":4.0,"l":3.6,"c":3.93,"v":4418100},{"t":"2023-04-03","o":3.91,"h":3.91,"l":3.6,"c":3.64,"v":2402100},{"t":"2023-04-04","o":3.71,"h":3.74,"l":3.6,"c":3.72,"v":1590600},{"t":"2023-04-05","o":3.7,"h":3.7,"l":3.6,"c":3.66,"v":1608600},{"t":"2023-04-06","o":3.84,"h":4.18,"l":3.84,"c":4.15,"v":3799400},{"t":"2023-04-10","o":4.06,"h":4.18,"l":3.95,"c":4.14,"v":2114900},{"t":"2023-04-11","o":4.15,"h":4.3,"l":4.09,"c":4.09,"v":1386000},{"t":"2023-04-12","o":4.13,"h":4.28,"l":4.05,"c":4.09,"v":2749400},{"t":"2023-04-13","o":4.12,"h":4.41,"l":4.11,"c":4.33,"v":2264400},{"t":"2023-04-14","o":4.32,"h":4.35,"l":4.17,"c":4.26,"v":1313000},{"t":"2023-04-17","o":4.32,"h":4.49,"l":4.3,"c":4.36,"v":1548500},{"t":"2023-04-18","o":4.49,"h":4.5,"l":4.29,"c":4.32,"v":1181700},{"t":"2023-04-19","o":4.3,"h":4.31,"l":4.17,"c":4.25,"v":1902900},{"t":"2023-04-20","o":4.2,"h":4.29,"l":4.13,"c":4.19,"v":1114500},{"t":"2023-04-21","o":4.2,"h":4.2,"l":4.04,"c":4.1,"v":1491000},{"t":"2023-04-24","o":4.08,"h":4.12,"l":4.0,"c":4.06,"v":1123200},{"t":"2023-04-25","o":4.0,"h":4.04,"l":3.97,"c":4.0,"v":1430900},{"t":"2023-04-26","o":3.99,"h":4.04,"l":3.86,"c":3.92,"v":1377500},{"t":"2023-04-27","o":3.94,"h":4.0,"l":3.84,"c":3.97,"v":1134700},{"t":"2023-04-28","o":3.96,"h":4.1,"l":3.9,"c":4.08,"v":1662100},{"t":"2023-05-01","o":4.1,"h":4.11,"l":3.96,"c":4.01,"v":940800},{"t":"2023-05-02","o":4.03,"h":4.08,"l":3.88,"c":3.92,"v":1009800},{"t":"2023-05-03","o":3.92,"h":4.02,"l":3.9,"c":3.93,"v":1030100},{"t":"2023-05-04","o":3.89,"h":3.92,"l":3.8,"c":3.83,"v":823600},{"t":"2023-05-05","o":3.9,"h":3.95,"l":3.88,"c":3.9,"v":848900},{"t":"2023-05-08","o":3.94,"h":3.96,"l":3.82,"c":3.95,"v":874100},{"t":"2023-05-09","o":3.93,"h":3.96,"l":3.9,"c":3.91,"v":584600},{"t":"2023-05-10","o":3.93,"h":4.15,"l":3.93,"c":4.13,"v":990500},{"t":"2023-05-11","o":3.97,"h":4.21,"l":3.94,"c":4.06,"v":1162200},{"t":"2023-05-12","o":4.11,"h":4.2,"l":4.08,"c":4.15,"v":1374300},{"t":"2023-05-15","o":4.2,"h":4.23,"l":4.11,"c":4.16,"v":1081000},{"t":"2023-05-16","o":4.16,"h":4.18,"l":4.02,"c":4.04,"v":907100},{"t":"2023-05-17","o":4.08,"h":4.19,"l":4.01,"c":4.15,"v":1055500},{"t":"2023-05-18","o":4.13,"h":4.27,"l":4.1,"c":4.25,"v":877800},{"t":"2023-05-19","o":4.29,"h":4.32,"l":4.19,"c":4.19,"v":939500},{"t":"2023-05-22","o":4.19,"h":4.36,"l":4.18,"c":4.35,"v":1518900},{"t":"2023-05-23","o":4.37,"h":4.51,"l":4.32,"c":4.34,"v":1220800},{"t":"2023-05-24","o":4.3,"h":4.37,"l":4.24,"c":4.35,"v":961900},{"t":"2023-05-25","o":4.43,"h":4.5,"l":4.22,"c":4.24,"v":942100},{"t":"2023-05-26","o":4.25,"h":4.36,"l":4.21,"c":4.32,"v":1056700},{"t":"2023-05-30","o":4.36,"h":4.45,"l":4.28,"c":4.41,"v":1390400},{"t":"2023-05-31","o":4.4,"h":4.6,"l":4.38,"c":4.59,"v":1925700},{"t":"2023-06-01","o":4.6,"h":4.66,"l":4.49,"c":4.59,"v":1042900},{"t":"2023-06-02","o":4.65,"h":4.75,"l":4.58,"c":4.68,"v":1258200},{"t":"2023-06-05","o":4.64,"h":4.78,"l":4.62,"c":4.68,"v":896400},{"t":"2023-06-06","o":4.67,"h":4.86,"l":4.65,"c":4.86,"v":1381100},{"t":"2023-06-07","o":4.88,"h":5.0,"l":4.79,"c":4.87,"v":1978600},{"t":"2023-06-08","o":4.87,"h":4.98,"l":4.74,"c":4.9,"v":3249400},{"t":"2023-06-09","o":3.95,"h":4.05,"l":3.33,"c":3.41,"v":18960600},{"t":"2023-06-12","o":3.51,"h":3.69,"l":3.35,"c":3.49,"v":8057800},{"t":"2023-06-13","o":3.48,"h":3.67,"l":3.43,"c":3.53,"v":5390900},{"t":"2023-06-14","o":3.59,"h":3.6,"l":3.42,"c":3.49,"v":3083300},{"t":"2023-06-15","o":3.48,"h":3.52,"l":3.4,"c":3.45,"v":2822600},{"t":"2023-06-16","o":3.55,"h":3.58,"l":3.33,"c":3.36,"v":4832300},{"t":"2023-06-20","o":3.37,"h":3.38,"l":3.14,"c":3.15,"v":4913100},{"t":"2023-06-21","o":3.16,"h":3.22,"l":3.01,"c":3.17,"v":3287600},{"t":"2023-06-22","o":3.15,"h":3.21,"l":3.06,"c":3.16,"v":1610200},{"t":"2023-06-23","o":3.11,"h":3.15,"l":3.05,"c":3.07,"v":2733900},{"t":"2023-06-26","o":3.07,"h":3.14,"l":3.02,"c":3.04,"v":1771400},{"t":"2023-06-27","o":3.07,"h":3.08,"l":3.01,"c":3.02,"v":2080300},{"t":"2023-06-28","o":3.04,"h":3.14,"l":3.0,"c":3.03,"v":3105200},{"t":"2023-06-29","o":3.05,"h":3.18,"l":3.04,"c":3.08,"v":1918400},{"t":"2023-06-30","o":3.12,"h":3.28,"l":3.11,"c":3.22,"v":2610900},{"t":"2023-07-03","o":3.25,"h":3.3,"l":3.2,"c":3.24,"v":1176400},{"t":"2023-07-05","o":3.2,"h":3.26,"l":3.18,"c":3.26,"v":1928400},{"t":"2023-07-06","o":3.25,"h":3.3,"l":3.13,"c":3.18,"v":2197100},{"t":"2023-07-07","o":3.15,"h":3.27,"l":3.12,"c":3.24,"v":1449700},{"t":"2023-07-10","o":3.24,"h":3.35,"l":3.21,"c":3.33,"v":1838700},{"t":"2023-07-11","o":3.38,"h":3.44,"l":3.31,"c":3.43,"v":2381200},{"t":"2023-07-12","o":3.49,"h":3.5,"l":3.34,"c":3.41,"v":2056900},{"t":"2023-07-13","o":3.41,"h":3.54,"l":3.4,"c":3.48,"v":2604000},{"t":"2023-07-14","o":3.49,"h":3.58,"l":3.27,"c":3.28,"v":2228900},{"t":"2023-07-17","o":3.3,"h":3.45,"l":3.26,"c":3.43,"v":1698200},{"t":"2023-07-18","o":3.41,"h":3.56,"l":3.39,"c":3.54,"v":2098600},{"t":"2023-07-19","o":3.55,"h":3.6,"l":3.43,"c":3.47,"v":1942500},{"t":"2023-07-20","o":3.44,"h":3.46,"l":3.32,"c":3.34,"v":1409800},{"t":"2023-07-21","o":3.36,"h":3.4,"l":3.27,"c":3.34,"v":1386800},{"t":"2023-07-24","o":3.35,"h":3.38,"l":3.29,"c":3.34,"v":996000},{"t":"2023-07-25","o":3.35,"h":3.38,"l":3.32,"c":3.35,"v":1032500},{"t":"2023-07-26","o":3.33,"h":3.42,"l":3.31,"c":3.42,"v":1381800},{"t":"2023-07-27","o":3.45,"h":3.48,"l":3.27,"c":3.29,"v":1655500},{"t":"2023-07-28","o":3.33,"h":3.48,"l":3.33,"c":3.45,"v":1914100},{"t":"2023-07-31","o":3.46,"h":3.75,"l":3.43,"c":3.72,"v":3824800},{"t":"2023-08-01","o":3.75,"h":3.77,"l":3.63,"c":3.77,"v":2002500},{"t":"2023-08-02","o":3.67,"h":3.67,"l":3.39,"c":3.4,"v":2019400},{"t":"2023-08-03","o":3.41,"h":3.47,"l":3.33,"c":3.44,"v":1115100},{"t":"2023-08-04","o":3.5,"h":3.51,"l":3.33,"c":3.41,"v":1369200},{"t":"2023-08-07","o":3.41,"h":3.41,"l":3.33,"c":3.38,"v":1090800},{"t":"2023-08-08","o":3.34,"h":3.47,"l":3.32,"c":3.45,"v":1278200},{"t":"2023-08-09","o":3.44,"h":3.46,"l":3.37,"c":3.41,"v":939300},{"t":"2023-08-10","o":3.4,"h":3.54,"l":3.4,"c":3.42,"v":1161100},{"t":"2023-08-11","o":3.4,"h":3.52,"l":3.37,"c":3.5,"v":1260600},{"t":"2023-08-14","o":3.48,"h":3.52,"l":3.4,"c":3.51,"v":1521300},{"t":"2023-08-15","o":3.46,"h":3.5,"l":3.38,"c":3.39,"v":942600},{"t":"2023-08-16","o":3.39,"h":3.39,"l":3.28,"c":3.31,"v":1311800},{"t":"2023-08-17","o":3.33,"h":3.39,"l":3.23,"c":3.24,"v":1159600},{"t":"2023-08-18","o":3.16,"h":3.32,"l":3.15,"c":3.27,"v":1108700},{"t":"2023-08-21","o":3.28,"h":3.28,"l":3.14,"c":3.2,"v":1421200},{"t":"2023-08-22","o":3.2,"h":3.24,"l":3.16,"c":3.21,"v":610700},{"t":"2023-08-23","o":3.2,"h":3.3,"l":3.18,"c":3.29,"v":904800},{"t":"2023-08-24","o":3.3,"h":3.3,"l":3.1,"c":3.11,"v":1093200},{"t":"2023-08-25","o":3.13,"h":3.18,"l":3.07,"c":3.12,"v":839300},{"t":"2023-08-28","o":3.13,"h":3.18,"l":3.1,"c":3.14,"v":1094900},{"t":"2023-08-29","o":3.14,"h":3.32,"l":3.1,"c":3.28,"v":943100},{"t":"2023-08-30","o":3.26,"h":3.33,"l":3.21,"c":3.32,"v":754600},{"t":"2023-08-31","o":3.33,"h":3.37,"l":3.24,"c":3.25,"v":825400},{"t":"2023-09-01","o":3.28,"h":3.34,"l":3.27,"c":3.33,"v":757100},{"t":"2023-09-05","o":3.27,"h":3.35,"l":3.26,"c":3.3,"v":948400},{"t":"2023-09-06","o":3.3,"h":3.32,"l":3.16,"c":3.16,"v":1223200},{"t":"2023-09-07","o":3.15,"h":3.15,"l":3.05,"c":3.08,"v":1656600},{"t":"2023-09-08","o":2.88,"h":2.9,"l":2.51,"c":2.74,"v":8323200},{"t":"2023-09-11","o":2.78,"h":2.86,"l":2.69,"c":2.84,"v":2193100},{"t":"2023-09-12","o":2.81,"h":2.94,"l":2.8,"c":2.91,"v":1799800},{"t":"2023-09-13","o":2.88,"h":2.93,"l":2.73,"c":2.73,"v":1735800},{"t":"2023-09-14","o":2.76,"h":2.83,"l":2.71,"c":2.82,"v":1348500},{"t":"2023-09-15","o":2.83,"h":2.83,"l":2.74,"c":2.8,"v":4713900},{"t":"2023-09-18","o":2.79,"h":2.8,"l":2.68,"c":2.69,"v":1137100},{"t":"2023-09-19","o":2.66,"h":2.72,"l":2.64,"c":2.7,"v":1280600},{"t":"2023-09-20","o":2.83,"h":2.84,"l":2.69,"c":2.7,"v":2187200},{"t":"2023-09-21","o":2.64,"h":2.73,"l":2.62,"c":2.68,"v":1405200},{"t":"2023-09-22","o":2.69,"h":2.71,"l":2.57,"c":2.58,"v":1374500},{"t":"2023-09-25","o":2.55,"h":2.61,"l":2.48,"c":2.54,"v":1473700},{"t":"2023-09-26","o":2.53,"h":2.57,"l":2.46,"c":2.48,"v":1325000},{"t":"2023-09-27","o":2.49,"h":2.53,"l":2.46,"c":2.5,"v":1219500},{"t":"2023-09-28","o":2.51,"h":2.6,"l":2.46,"c":2.59,"v":2685900},{"t":"2023-09-29","o":2.63,"h":2.68,"l":2.59,"c":2.6,"v":1350700},{"t":"2023-10-02","o":2.6,"h":2.66,"l":2.56,"c":2.57,"v":1225500},{"t":"2023-10-03","o":2.54,"h":2.57,"l":2.5,"c":2.53,"v":876300},{"t":"2023-10-04","o":2.54,"h":2.61,"l":2.5,"c":2.58,"v":1136600},{"t":"2023-10-05","o":2.58,"h":2.62,"l":2.5,"c":2.59,"v":1158200},{"t":"2023-10-06","o":2.55,"h":2.63,"l":2.53,"c":2.61,"v":928000},{"t":"2023-10-09","o":2.55,"h":2.61,"l":2.53,"c":2.59,"v":1151800},{"t":"2023-10-10","o":2.6,"h":2.69,"l":2.6,"c":2.6,"v":1679700},{"t":"2023-10-11","o":2.62,"h":2.65,"l":2.45,"c":2.46,"v":1562800},{"t":"2023-10-12","o":2.45,"h":2.46,"l":2.26,"c":2.3,"v":2748000},{"t":"2023-10-13","o":2.31,"h":2.31,"l":2.17,"c":2.18,"v":2229400},{"t":"2023-10-16","o":2.19,"h":2.29,"l":2.15,"c":2.29,"v":2092400},{"t":"2023-10-17","o":2.26,"h":2.43,"l":2.23,"c":2.42,"v":1743200},{"t":"2023-10-18","o":2.38,"h":2.4,"l":2.24,"c":2.26,"v":966400},{"t":"2023-10-19","o":2.26,"h":2.27,"l":2.18,"c":2.19,"v":1352000},{"t":"2023-10-20","o":2.19,"h":2.21,"l":2.12,"c":2.14,"v":1530300},{"t":"2023-10-23","o":2.11,"h":2.17,"l":2.07,"c":2.11,"v":1795200},{"t":"2023-10-24","o":2.1,"h":2.2,"l":2.1,"c":2.17,"v":1182200},{"t":"2023-10-25","o":2.18,"h":2.18,"l":2.09,"c":2.09,"v":1189900},{"t":"2023-10-26","o":2.09,"h":2.16,"l":2.05,"c":2.11,"v":1363400},{"t":"2023-10-27","o":2.12,"h":2.15,"l":2.07,"c":2.07,"v":1104900},{"t":"2023-10-30","o":2.08,"h":2.17,"l":2.07,"c":2.11,"v":1131900},{"t":"2023-10-31","o":2.12,"h":2.22,"l":2.12,"c":2.16,"v":1835400},{"t":"2023-11-01","o":2.14,"h":2.2,"l":2.04,"c":2.06,"v":1342700},{"t":"2023-11-02","o":2.12,"h":2.27,"l":2.12,"c":2.26,"v":1415600},{"t":"2023-11-03","o":2.35,"h":2.36,"l":2.24,"c":2.28,"v":1460800},{"t":"2023-11-06","o":2.26,"h":2.3,"l":2.23,"c":2.26,"v":961300},{"t":"2023-11-07","o":2.26,"h":2.36,"l":2.25,"c":2.29,"v":1359100},{"t":"2023-11-08","o":2.33,"h":2.33,"l":2.16,"c":2.18,"v":873600},{"t":"2023-11-09","o":2.23,"h":2.23,"l":2.08,"c":2.1,"v":1174600},{"t":"2023-11-10","o":2.13,"h":2.19,"l":2.08,"c":2.17,"v":1012400},{"t":"2023-11-13","o":2.17,"h":2.26,"l":2.16,"c":2.24,"v":953400},{"t":"2023-11-14","o":2.32,"h":2.44,"l":2.32,"c":2.42,"v":1590400},{"t":"2023-11-15","o":2.42,"h":2.55,"l":2.36,"c":2.38,"v":1665800},{"t":"2023-11-16","o":2.36,"h":2.37,"l":2.27,"c":2.31,"v":931900},{"t":"2023-11-17","o":2.32,"h":2.4,"l":2.26,"c":2.35,"v":1446000},{"t":"2023-11-20","o":2.34,"h":2.44,"l":2.33,"c":2.43,"v":1009000},{"t":"2023-11-21","o":2.43,"h":2.45,"l":2.35,"c":2.36,"v":706500},{"t":"2023-11-22","o":2.4,"h":2.43,"l":2.36,"c":2.4,"v":701600},{"t":"2023-11-24","o":2.41,"h":2.47,"l":2.36,"c":2.47,"v":363900},{"t":"2023-11-27","o":2.46,"h":2.51,"l":2.42,"c":2.43,"v":819200},{"t":"2023-11-28","o":2.42,"h":2.48,"l":2.38,"c":2.46,"v":578700},{"t":"2023-11-29","o":2.5,"h":2.56,"l":2.44,"c":2.47,"v":1001400},{"t":"2023-11-30","o":2.46,"h":2.49,"l":2.42,"c":2.43,"v":859300},{"t":"2023-12-01","o":2.41,"h":2.54,"l":2.38,"c":2.53,"v":1069400},{"t":"2023-12-04","o":2.5,"h":2.57,"l":2.49,"c":2.57,"v":875000},{"t":"2023-12-05","o":2.55,"h":2.6,"l":2.52,"c":2.56,"v":1340500},{"t":"2023-12-06","o":2.6,"h":2.66,"l":2.56,"c":2.59,"v":1507800},{"t":"2023-12-07","o":2.58,"h":2.59,"l":2.52,"c":2.57,"v":2178900},{"t":"2023-12-08","o":2.49,"h":2.56,"l":2.34,"c":2.43,"v":3319600},{"t":"2023-12-11","o":2.4,"h":2.46,"l":2.31,"c":2.38,"v":1907300},{"t":"2023-12-12","o":2.38,"h":2.38,"l":2.26,"c":2.27,"v":1497300},{"t":"2023-12-13","o":2.29,"h":2.45,"l":2.23,"c":2.45,"v":2468300},{"t":"2023-12-14","o":2.5,"h":2.6,"l":2.45,"c":2.52,"v":2297900},{"t":"2023-12-15","o":2.55,"h":2.57,"l":2.38,"c":2.45,"v":3952000},{"t":"2023-12-18","o":2.45,"h":2.56,"l":2.42,"c":2.43,"v":1474100},{"t":"2023-12-19","o":2.43,"h":2.5,"l":2.43,"c":2.48,"v":1889600},{"t":"2023-12-20","o":2.46,"h":2.46,"l":2.34,"c":2.35,"v":1657200},{"t":"2023-12-21","o":2.36,"h":2.41,"l":2.33,"c":2.37,"v":2092100},{"t":"2023-12-22","o":2.37,"h":2.48,"l":2.33,"c":2.35,"v":3506200},{"t":"2023-12-26","o":2.37,"h":2.46,"l":2.32,"c":2.45,"v":2312500},{"t":"2023-12-27","o":2.45,"h":2.48,"l":2.38,"c":2.39,"v":2007400},{"t":"2023-12-28","o":2.38,"h":2.57,"l":2.37,"c":2.56,"v":2270500},{"t":"2023-12-29","o":2.54,"h":2.57,"l":2.45,"c":2.47,"v":1479500},{"t":"2024-01-02","o":2.46,"h":2.52,"l":2.38,"c":2.38,"v":1402300},{"t":"2024-01-03","o":2.39,"h":2.4,"l":2.3,"c":2.34,"v":1324100},{"t":"2024-01-04","o":2.34,"h":2.37,"l":2.29,"c":2.32,"v":951100},{"t":"2024-01-05","o":2.3,"h":2.35,"l":2.25,"c":2.26,"v":1357700},{"t":"2024-01-08","o":2.25,"h":2.36,"l":2.24,"c":2.33,"v":1054900},{"t":"2024-01-09","o":2.3,"h":2.3,"l":2.24,"c":2.25,"v":938400},{"t":"2024-01-10","o":2.25,"h":2.33,"l":2.21,"c":2.24,"v":1576100},{"t":"2024-01-11","o":2.27,"h":2.27,"l":2.15,"c":2.18,"v":1446800},{"t":"2024-01-12","o":2.21,"h":2.26,"l":2.18,"c":2.2,"v":1120200},{"t":"2024-01-16","o":2.21,"h":2.21,"l":2.1,"c":2.1,"v":1030800},{"t":"2024-01-17","o":2.07,"h":2.08,"l":2.03,"c":2.07,"v":1124900},{"t":"2024-01-18","o":2.09,"h":2.11,"l":2.02,"c":2.07,"v":1137900},{"t":"2024-01-19","o":2.1,"h":2.12,"l":1.99,"c":2.11,"v":1662500},{"t":"2024-01-22","o":2.11,"h":2.29,"l":2.11,"c":2.28,"v":1782800},{"t":"2024-01-23","o":2.3,"h":2.33,"l":2.26,"c":2.28,"v":1294900},{"t":"2024-01-24","o":2.33,"h":2.43,"l":2.27,"c":2.29,"v":1611700},{"t":"2024-01-25","o":2.32,"h":2.34,"l":2.25,"c":2.3,"v":766000},{"t":"2024-01-26","o":2.32,"h":2.34,"l":2.27,"c":2.29,"v":680700},{"t":"2024-01-29","o":2.28,"h":2.46,"l":2.27,"c":2.45,"v":1380200},{"t":"2024-01-30","o":2.41,"h":2.43,"l":2.33,"c":2.37,"v":787600},{"t":"2024-01-31","o":2.34,"h":2.4,"l":2.26,"c":2.26,"v":1062200},{"t":"2024-02-01","o":2.31,"h":2.36,"l":2.17,"c":2.31,"v":2331000},{"t":"2024-02-02","o":2.27,"h":2.28,"l":2.22,"c":2.25,"v":753500},{"t":"2024-02-05","o":2.2,"h":2.21,"l":2.13,"c":2.15,"v":1430700},{"t":"2024-02-06","o":2.11,"h":2.2,"l":2.1,"c":2.19,"v":1070600},{"t":"2024-02-07","o":2.19,"h":2.22,"l":2.14,"c":2.17,"v":616100},{"t":"2024-02-08","o":2.17,"h":2.24,"l":2.15,"c":2.21,"v":686700},{"t":"2024-02-09","o":2.23,"h":2.33,"l":2.2,"c":2.32,"v":1126300},{"t":"2024-02-12","o":2.33,"h":2.42,"l":2.28,"c":2.4,"v":1299500},{"t":"2024-02-13","o":2.28,"h":2.29,"l":2.15,"c":2.17,"v":1197300},{"t":"2024-02-14","o":2.22,"h":2.26,"l":2.18,"c":2.26,"v":710800},{"t":"2024-02-15","o":2.29,"h":2.34,"l":2.25,"c":2.29,"v":1070300},{"t":"2024-02-16","o":2.27,"h":2.28,"l":2.21,"c":2.26,"v":949400},{"t":"2024-02-20","o":2.25,"h":2.27,"l":2.19,"c":2.22,"v":764200},{"t":"2024-02-21","o":2.2,"h":2.2,"l":2.14,"c":2.16,"v":934200},{"t":"2024-02-22","o":2.15,"h":2.19,"l":2.14,"c":2.16,"v":1106800},{"t":"2024-02-23","o":2.16,"h":2.2,"l":2.13,"c":2.16,"v":1807000},{"t":"2024-02-26","o":2.15,"h":2.22,"l":2.15,"c":2.21,"v":1043100},{"t":"2024-02-27","o":2.24,"h":2.27,"l":2.19,"c":2.23,"v":716000},{"t":"2024-02-28","o":2.2,"h":2.21,"l":2.13,"c":2.13,"v":786700},{"t":"2024-02-29","o":2.18,"h":2.24,"l":2.15,"c":2.19,"v":871000},{"t":"2024-03-01","o":2.18,"h":2.26,"l":2.14,"c":2.25,"v":1376800},{"t":"2024-03-04","o":2.26,"h":2.28,"l":2.15,"c":2.15,"v":882600},{"t":"2024-03-05","o":2.13,"h":2.23,"l":2.13,"c":2.17,"v":2089000},{"t":"2024-03-06","o":2.2,"h":2.23,"l":2.15,"c":2.17,"v":729300},{"t":"2024-03-07","o":2.2,"h":2.24,"l":2.16,"c":2.22,"v":623200},{"t":"2024-03-08","o":2.27,"h":2.36,"l":2.24,"c":2.24,"v":1129200},{"t":"2024-03-11","o":2.24,"h":2.3,"l":2.19,"c":2.2,"v":941600},{"t":"2024-03-12","o":2.2,"h":2.2,"l":2.14,"c":2.15,"v":998000},{"t":"2024-03-13","o":2.14,"h":2.23,"l":2.13,"c":2.17,"v":827800},{"t":"2024-03-14","o":2.19,"h":2.19,"l":2.13,"c":2.16,"v":1123400},{"t":"2024-03-15","o":2.17,"h":2.23,"l":2.15,"c":2.21,"v":2297800},{"t":"2024-03-18","o":2.21,"h":2.24,"l":2.17,"c":2.21,"v":899100},{"t":"2024-03-19","o":2.19,"h":2.4,"l":2.19,"c":2.36,"v":1862300},{"t":"2024-03-20","o":2.34,"h":2.45,"l":2.31,"c":2.42,"v":1795600},{"t":"2024-03-21","o":2.45,"h":2.48,"l":2.38,"c":2.47,"v":1765500},{"t":"2024-03-22","o":2.47,"h":2.48,"l":2.39,"c":2.39,"v":846700},{"t":"2024-03-25","o":2.42,"h":2.54,"l":2.42,"c":2.49,"v":1924600},{"t":"2024-03-26","o":2.53,"h":2.6,"l":2.5,"c":2.51,"v":1838500},{"t":"2024-03-27","o":2.53,"h":2.56,"l":2.47,"c":2.55,"v":1130300},{"t":"2024-03-28","o":2.57,"h":2.67,"l":2.52,"c":2.55,"v":2518100},{"t":"2024-04-01","o":2.55,"h":2.57,"l":2.22,"c":2.25,"v":3337600},{"t":"2024-04-02","o":2.22,"h":2.25,"l":2.12,"c":2.16,"v":1931100},{"t":"2024-04-03","o":2.15,"h":2.21,"l":2.12,"c":2.14,"v":1219800},{"t":"2024-04-04","o":2.16,"h":2.17,"l":2.06,"c":2.08,"v":1468800},{"t":"2024-04-05","o":2.06,"h":2.1,"l":2.04,"c":2.1,"v":1233700},{"t":"2024-04-08","o":2.1,"h":2.12,"l":2.06,"c":2.1,"v":1500400},{"t":"2024-04-09","o":2.11,"h":2.16,"l":2.07,"c":2.15,"v":1319500},{"t":"2024-04-10","o":2.09,"h":2.1,"l":2.02,"c":2.04,"v":1370500},{"t":"2024-04-11","o":2.06,"h":2.08,"l":2.02,"c":2.07,"v":1155000},{"t":"2024-04-12","o":2.05,"h":2.07,"l":2.0,"c":2.01,"v":1403200},{"t":"2024-04-15","o":2.01,"h":2.01,"l":1.8,"c":1.81,"v":3420800},{"t":"2024-04-16","o":1.8,"h":1.82,"l":1.71,"c":1.73,"v":2479800},{"t":"2024-04-17","o":1.74,"h":1.79,"l":1.73,"c":1.75,"v":1998400},{"t":"2024-04-18","o":1.8,"h":1.84,"l":1.74,"c":1.76,"v":1358000},{"t":"2024-04-19","o":1.68,"h":1.78,"l":1.68,"c":1.75,"v":1645200},{"t":"2024-04-22","o":1.78,"h":1.78,"l":1.71,"c":1.74,"v":963000},{"t":"2024-04-23","o":1.73,"h":1.84,"l":1.73,"c":1.77,"v":1116300},{"t":"2024-04-24","o":1.77,"h":1.83,"l":1.74,"c":1.82,"v":1178200},{"t":"2024-04-25","o":1.8,"h":1.87,"l":1.74,"c":1.76,"v":848100},{"t":"2024-04-26","o":1.76,"h":1.79,"l":1.75,"c":1.77,"v":585700},{"t":"2024-04-29","o":1.79,"h":1.82,"l":1.71,"c":1.74,"v":980600},{"t":"2024-04-30","o":1.78,"h":1.78,"l":1.67,"c":1.69,"v":975400},{"t":"2024-05-01","o":1.7,"h":1.78,"l":1.69,"c":1.76,"v":2036700},{"t":"2024-05-02","o":1.79,"h":1.83,"l":1.76,"c":1.82,"v":834700},{"t":"2024-05-03","o":1.85,"h":1.9,"l":1.78,"c":1.81,"v":990000},{"t":"2024-05-06","o":1.81,"h":1.93,"l":1.81,"c":1.89,"v":1162900},{"t":"2024-05-07","o":1.91,"h":2.04,"l":1.9,"c":2.0,"v":1664500},{"t":"2024-05-08","o":1.98,"h":2.08,"l":1.96,"c":2.05,"v":1536600},{"t":"2024-05-09","o":2.04,"h":2.11,"l":2.01,"c":2.09,"v":1323900},{"t":"2024-05-10","o":2.09,"h":2.1,"l":1.93,"c":1.94,"v":758100},{"t":"2024-05-13","o":1.98,"h":2.05,"l":1.96,"c":1.97,"v":791400},{"t":"2024-05-14","o":2.02,"h":2.06,"l":2.01,"c":2.06,"v":870800},{"t":"2024-05-15","o":2.09,"h":2.11,"l":2.02,"c":2.08,"v":1194400},{"t":"2024-05-16","o":2.09,"h":2.1,"l":2.02,"c":2.03,"v":731200},{"t":"2024-05-17","o":2.03,"h":2.04,"l":1.96,"c":1.96,"v":872100},{"t":"2024-05-20","o":1.98,"h":2.02,"l":1.94,"c":1.94,"v":1345900},{"t":"2024-05-21","o":1.95,"h":2.0,"l":1.9,"c":1.92,"v":1121000},{"t":"2024-05-22","o":1.93,"h":1.99,"l":1.89,"c":1.91,"v":926900},{"t":"2024-05-23","o":1.92,"h":1.92,"l":1.83,"c":1.86,"v":691700},{"t":"2024-05-24","o":1.86,"h":1.91,"l":1.85,"c":1.9,"v":668000},{"t":"2024-05-28","o":1.9,"h":1.93,"l":1.84,"c":1.84,"v":718800},{"t":"2024-05-29","o":1.83,"h":1.86,"l":1.81,"c":1.83,"v":604500},{"t":"2024-05-30","o":1.86,"h":1.94,"l":1.86,"c":1.93,"v":842800},{"t":"2024-05-31","o":1.95,"h":1.97,"l":1.84,"c":1.86,"v":1249700},{"t":"2024-06-03","o":1.88,"h":1.91,"l":1.84,"c":1.91,"v":1131900},{"t":"2024-06-04","o":1.93,"h":1.93,"l":1.78,"c":1.78,"v":1219300},{"t":"2024-06-05","o":1.8,"h":1.85,"l":1.79,"c":1.84,"v":1006300},{"t":"2024-06-06","o":1.81,"h":1.85,"l":1.78,"c":1.82,"v":1246500},{"t":"2024-06-07","o":1.81,"h":2.04,"l":1.78,"c":2.02,"v":3184200},{"t":"2024-06-10","o":2.03,"h":2.19,"l":2.0,"c":2.07,"v":3496000},{"t":"2024-06-11","o":2.03,"h":2.06,"l":1.96,"c":2.01,"v":1333800},{"t":"2024-06-12","o":2.07,"h":2.12,"l":1.99,"c":2.04,"v":1625000},{"t":"2024-06-13","o":2.04,"h":2.05,"l":1.9,"c":1.9,"v":1524200},{"t":"2024-06-14","o":1.89,"h":1.9,"l":1.83,"c":1.85,"v":902200},{"t":"2024-06-17","o":1.86,"h":1.89,"l":1.82,"c":1.87,"v":685300},{"t":"2024-06-18","o":1.85,"h":1.92,"l":1.85,"c":1.87,"v":2066300},{"t":"2024-06-20","o":1.86,"h":1.89,"l":1.83,"c":1.85,"v":1793100},{"t":"2024-06-21","o":1.85,"h":2.02,"l":1.83,"c":1.98,"v":3406700},{"t":"2024-06-24","o":1.99,"h":2.03,"l":1.97,"c":1.98,"v":1944600},{"t":"2024-06-25","o":1.98,"h":2.0,"l":1.85,"c":1.86,"v":2160200},{"t":"2024-06-26","o":1.88,"h":1.89,"l":1.83,"c":1.86,"v":1051400},{"t":"2024-06-27","o":1.88,"h":1.88,"l":1.79,"c":1.84,"v":1326300},{"t":"2024-06-28","o":1.86,"h":1.86,"l":1.8,"c":1.86,"v":7305500},{"t":"2024-07-01","o":1.86,"h":1.88,"l":1.76,"c":1.77,"v":1480800},{"t":"2024-07-02","o":1.78,"h":1.8,"l":1.73,"c":1.78,"v":1116800},{"t":"2024-07-03","o":1.78,"h":1.82,"l":1.75,"c":1.81,"v":823600},{"t":"2024-07-05","o":1.82,"h":1.84,"l":1.78,"c":1.84,"v":995500},{"t":"2024-07-08","o":1.87,"h":1.87,"l":1.79,"c":1.82,"v":1233100},{"t":"2024-07-09","o":1.82,"h":1.84,"l":1.77,"c":1.77,"v":943300},{"t":"2024-07-10","o":1.75,"h":1.78,"l":1.73,"c":1.77,"v":908900},{"t":"2024-07-11","o":1.8,"h":1.97,"l":1.79,"c":1.96,"v":2177100},{"t":"2024-07-12","o":1.97,"h":2.06,"l":1.93,"c":2.02,"v":2162400},{"t":"2024-07-15","o":2.08,"h":2.17,"l":2.03,"c":2.12,"v":3143500},{"t":"2024-07-16","o":2.13,"h":2.23,"l":2.11,"c":2.23,"v":2716500},{"t":"2024-07-17","o":2.2,"h":2.39,"l":2.2,"c":2.37,"v":3342800},{"t":"2024-07-18","o":2.36,"h":2.39,"l":2.16,"c":2.16,"v":2662600},{"t":"2024-07-19","o":2.19,"h":2.24,"l":2.11,"c":2.14,"v":1332000},{"t":"2024-07-22","o":2.28,"h":2.32,"l":2.21,"c":2.32,"v":2096000},{"t":"2024-07-23","o":2.29,"h":2.41,"l":2.25,"c":2.35,"v":1652400},{"t":"2024-07-24","o":2.33,"h":2.41,"l":2.27,"c":2.29,"v":1409200},{"t":"2024-07-25","o":2.31,"h":2.41,"l":2.25,"c":2.39,"v":1375300},{"t":"2024-07-26","o":2.45,"h":2.52,"l":2.4,"c":2.47,"v":2050000},{"t":"2024-07-29","o":2.49,"h":2.5,"l":2.39,"c":2.44,"v":1498900},{"t":"2024-07-30","o":2.44,"h":2.52,"l":2.42,"c":2.5,"v":1471500},{"t":"2024-07-31","o":2.52,"h":2.63,"l":2.47,"c":2.54,"v":2194500},{"t":"2024-08-01","o":2.52,"h":2.53,"l":2.25,"c":2.3,"v":1752400},{"t":"2024-08-02","o":2.17,"h":2.21,"l":2.09,"c":2.1,"v":1852500},{"t":"2024-08-05","o":1.9,"h":2.06,"l":1.86,"c":2.01,"v":1546500},{"t":"2024-08-06","o":2.07,"h":2.12,"l":2.01,"c":2.04,"v":1349600},{"t":"2024-08-07","o":2.13,"h":2.13,"l":2.01,"c":2.01,"v":1159300},{"t":"2024-08-08","o":2.06,"h":2.16,"l":2.04,"c":2.14,"v":889400},{"t":"2024-08-09","o":2.15,"h":2.18,"l":2.11,"c":2.13,"v":1050700},{"t":"2024-08-12","o":2.12,"h":2.16,"l":2.04,"c":2.07,"v":1512700},{"t":"2024-08-13","o":2.09,"h":2.15,"l":2.05,"c":2.13,"v":1786800},{"t":"2024-08-14","o":2.15,"h":2.15,"l":2.06,"c":2.08,"v":709000},{"t":"2024-08-15","o":2.14,"h":2.19,"l":2.12,"c":2.17,"v":2495500},{"t":"2024-08-16","o":2.34,"h":2.58,"l":2.21,"c":2.52,"v":9340700},{"t":"2024-08-19","o":2.54,"h":2.84,"l":2.46,"c":2.84,"v":7345700},{"t":"2024-08-20","o":2.83,"h":2.89,"l":2.68,"c":2.74,"v":5500400},{"t":"2024-08-21","o":2.78,"h":2.8,"l":2.66,"c":2.76,"v":3985100},{"t":"2024-08-22","o":2.76,"h":2.77,"l":2.54,"c":2.56,"v":2300900},{"t":"2024-08-23","o":2.59,"h":2.76,"l":2.55,"c":2.74,"v":2190200},{"t":"2024-08-26","o":2.78,"h":2.8,"l":2.7,"c":2.75,"v":1770000},{"t":"2024-08-27","o":2.69,"h":2.74,"l":2.57,"c":2.58,"v":1790600},{"t":"2024-08-28","o":2.62,"h":2.64,"l":2.5,"c":2.51,"v":1557500},{"t":"2024-08-29","o":2.56,"h":2.81,"l":2.55,"c":2.75,"v":2860000},{"t":"2024-08-30","o":2.76,"h":2.81,"l":2.61,"c":2.69,"v":1872900},{"t":"2024-09-03","o":2.65,"h":2.67,"l":2.45,"c":2.45,"v":2088200},{"t":"2024-09-04","o":2.45,"h":2.56,"l":2.39,"c":2.48,"v":2310400},{"t":"2024-09-05","o":2.48,"h":2.53,"l":2.43,"c":2.48,"v":1920900},{"t":"2024-09-06","o":2.23,"h":2.32,"l":1.76,"c":1.78,"v":11855100},{"t":"2024-09-09","o":1.87,"h":2.01,"l":1.79,"c":1.92,"v":5691200},{"t":"2024-09-10","o":1.93,"h":1.93,"l":1.79,"c":1.9,"v":2556500},{"t":"2024-09-11","o":1.88,"h":2.02,"l":1.84,"c":1.94,"v":3465100},{"t":"2024-09-12","o":1.95,"h":2.09,"l":1.93,"c":2.05,"v":2130900},{"t":"2024-09-13","o":2.09,"h":2.16,"l":2.05,"c":2.15,"v":1911600},{"t":"2024-09-16","o":2.15,"h":2.18,"l":2.08,"c":2.12,"v":2082800},{"t":"2024-09-17","o":2.15,"h":2.19,"l":2.09,"c":2.12,"v":1721400},{"t":"2024-09-18","o":2.12,"h":2.19,"l":2.05,"c":2.05,"v":2617000},{"t":"2024-09-19","o":2.14,"h":2.18,"l":2.11,"c":2.12,"v":1786400},{"t":"2024-09-20","o":2.1,"h":2.11,"l":2.03,"c":2.06,"v":7762700},{"t":"2024-09-23","o":2.06,"h":2.11,"l":2.02,"c":2.05,"v":1741000},{"t":"2024-09-24","o":2.08,"h":2.1,"l":2.05,"c":2.1,"v":1351300},{"t":"2024-09-25","o":2.08,"h":2.22,"l":2.07,"c":2.18,"v":2572500},{"t":"2024-09-26","o":2.25,"h":2.25,"l":2.18,"c":2.21,"v":1873300},{"t":"2024-09-27","o":2.27,"h":2.34,"l":2.22,"c":2.24,"v":2412100},{"t":"2024-09-30","o":2.25,"h":2.28,"l":2.2,"c":2.23,"v":1917900},{"t":"2024-10-01","o":2.23,"h":2.27,"l":2.19,"c":2.2,"v":1953100},{"t":"2024-10-02","o":2.17,"h":2.27,"l":2.16,"c":2.24,"v":1838100},{"t":"2024-10-03","o":2.2,"h":2.27,"l":2.18,"c":2.21,"v":1122000},{"t":"2024-10-04","o":2.22,"h":2.29,"l":2.22,"c":2.24,"v":2368700},{"t":"2024-10-07","o":2.25,"h":2.26,"l":2.19,"c":2.26,"v":1472600},{"t":"2024-10-08","o":2.26,"h":2.26,"l":2.14,"c":2.14,"v":1839400},{"t":"2024-10-09","o":2.12,"h":2.15,"l":2.08,"c":2.14,"v":1653300},{"t":"2024-10-10","o":2.09,"h":2.12,"l":2.06,"c":2.1,"v":1567000},{"t":"2024-10-11","o":2.1,"h":2.28,"l":2.1,"c":2.26,"v":1474000},{"t":"2024-10-14","o":2.3,"h":2.36,"l":2.25,"c":2.27,"v":1410500},{"t":"2024-10-15","o":2.27,"h":2.33,"l":2.23,"c":2.25,"v":1757800},{"t":"2024-10-16","o":2.27,"h":2.36,"l":2.23,"c":2.35,"v":2468800},{"t":"2024-10-17","o":2.37,"h":2.38,"l":2.28,"c":2.3,"v":1302900},{"t":"2024-10-18","o":2.32,"h":2.35,"l":2.27,"c":2.32,"v":1312900},{"t":"2024-10-21","o":2.32,"h":2.34,"l":2.22,"c":2.28,"v":1802900},{"t":"2024-10-22","o":2.29,"h":2.33,"l":2.27,"c":2.31,"v":1417400},{"t":"2024-10-23","o":2.29,"h":2.32,"l":2.25,"c":2.28,"v":882800},{"t":"2024-10-24","o":2.3,"h":2.4,"l":2.28,"c":2.31,"v":1820600},{"t":"2024-10-25","o":2.34,"h":2.38,"l":2.29,"c":2.3,"v":1139700},{"t":"2024-10-28","o":2.3,"h":2.38,"l":2.3,"c":2.36,"v":1715900},{"t":"2024-10-29","o":2.35,"h":2.4,"l":2.32,"c":2.38,"v":1192500},{"t":"2024-10-30","o":2.37,"h":2.46,"l":2.35,"c":2.35,"v":1361300},{"t":"2024-10-31","o":2.33,"h":2.38,"l":2.19,"c":2.21,"v":1588800},{"t":"2024-11-01","o":2.26,"h":2.3,"l":2.23,"c":2.27,"v":1417000},{"t":"2024-11-04","o":2.27,"h":2.32,"l":2.19,"c":2.21,"v":1640600},{"t":"2024-11-05","o":2.22,"h":2.32,"l":2.2,"c":2.32,"v":1417500},{"t":"2024-11-06","o":2.41,"h":2.5,"l":2.33,"c":2.47,"v":2791300},{"t":"2024-11-07","o":2.47,"h":2.57,"l":2.4,"c":2.53,"v":1977200},{"t":"2024-11-08","o":2.52,"h":2.56,"l":2.47,"c":2.51,"v":1505200},{"t":"2024-11-11","o":2.59,"h":2.63,"l":2.46,"c":2.61,"v":2732600},{"t":"2024-11-12","o":2.58,"h":2.66,"l":2.54,"c":2.63,"v":1788900},{"t":"2024-11-13","o":2.7,"h":3.19,"l":2.69,"c":3.0,"v":7939200},{"t":"2024-11-14","o":3.23,"h":3.3,"l":2.96,"c":3.0,"v":5407200},{"t":"2024-11-15","o":3.03,"h":3.04,"l":2.72,"c":2.93,"v":4217800},{"t":"2024-11-18","o":2.98,"h":3.09,"l":2.93,"c":3.05,"v":2922200},{"t":"2024-11-19","o":2.97,"h":3.19,"l":2.94,"c":3.18,"v":3006400},{"t":"2024-11-20","o":3.2,"h":3.24,"l":3.06,"c":3.14,"v":2643700},{"t":"2024-11-21","o":3.22,"h":3.41,"l":3.17,"c":3.32,"v":5005500},{"t":"2024-11-22","o":3.38,"h":3.54,"l":3.3,"c":3.51,"v":5033900},{"t":"2024-11-25","o":3.74,"h":3.84,"l":3.51,"c":3.78,"v":6509900},{"t":"2024-11-26","o":3.73,"h":3.89,"l":3.65,"c":3.68,"v":4596100},{"t":"2024-11-27","o":3.71,"h":3.85,"l":3.64,"c":3.82,"v":3135400},{"t":"2024-11-29","o":3.9,"h":4.0,"l":3.81,"c":3.93,"v":2927600},{"t":"2024-12-02","o":4.2,"h":4.59,"l":4.07,"c":4.51,"v":13657200},{"t":"2024-12-03","o":4.61,"h":4.99,"l":4.27,"c":4.4,"v":15706700},{"t":"2024-12-04","o":4.52,"h":4.53,"l":4.11,"c":4.17,"v":8300000},{"t":"2024-12-05","o":4.13,"h":4.15,"l":3.75,"c":4.09,"v":8458400},{"t":"2024-12-06","o":4.19,"h":4.3,"l":4.04,"c":4.16,"v":4684000},{"t":"2024-12-09","o":4.44,"h":4.5,"l":3.95,"c":4.04,"v":10458000},{"t":"2024-12-10","o":3.64,"h":3.96,"l":3.47,"c":3.87,"v":8127300},{"t":"2024-12-11","o":3.91,"h":3.98,"l":3.54,"c":3.95,"v":5627400},{"t":"2024-12-12","o":3.81,"h":4.1,"l":3.75,"c":3.89,"v":4017800},{"t":"2024-12-13","o":3.93,"h":4.07,"l":3.88,"c":4.01,"v":3234000},{"t":"2024-12-16","o":4.02,"h":4.4,"l":3.92,"c":4.33,"v":5921000},{"t":"2024-12-17","o":4.23,"h":4.29,"l":4.1,"c":4.2,"v":4173000},{"t":"2024-12-18","o":4.23,"h":4.35,"l":3.82,"c":3.87,"v":6601600},{"t":"2024-12-19","o":3.96,"h":3.99,"l":3.76,"c":3.88,"v":4620000},{"t":"2024-12-20","o":3.71,"h":4.2,"l":3.67,"c":4.04,"v":15403500},{"t":"2024-12-23","o":4.05,"h":4.08,"l":3.88,"c":4.02,"v":3003000},{"t":"2024-12-24","o":4.07,"h":4.14,"l":3.95,"c":4.14,"v":2370700},{"t":"2024-12-26","o":4.14,"h":4.67,"l":4.13,"c":4.52,"v":7924000},{"t":"2024-12-27","o":4.55,"h":4.6,"l":4.27,"c":4.38,"v":4530100},{"t":"2024-12-30","o":4.25,"h":4.29,"l":4.02,"c":4.21,"v":5134900},{"t":"2024-12-31","o":4.28,"h":4.28,"l":4.04,"c":4.04,"v":2902200},{"t":"2025-01-02","o":4.09,"h":4.16,"l":3.91,"c":3.97,"v":3689400},{"t":"2025-01-03","o":4.0,"h":4.24,"l":3.99,"c":4.22,"v":2724000},{"t":"2025-01-06","o":4.37,"h":4.59,"l":4.26,"c":4.36,"v":4595300},{"t":"2025-01-07","o":4.42,"h":4.43,"l":4.08,"c":4.11,"v":3586000},{"t":"2025-01-08","o":4.02,"h":4.07,"l":3.82,"c":3.88,"v":3245700},{"t":"2025-01-10","o":3.8,"h":3.8,"l":3.66,"c":3.71,"v":2819400},{"t":"2025-01-13","o":3.6,"h":3.72,"l":3.54,"c":3.57,"v":2630400},{"t":"2025-01-14","o":3.68,"h":3.84,"l":3.65,"c":3.73,"v":2376800},{"t":"2025-01-15","o":3.97,"h":4.03,"l":3.82,"c":3.83,"v":2793900},{"t":"2025-01-16","o":3.86,"h":3.92,"l":3.76,"c":3.81,"v":2495200},{"t":"2025-01-17","o":3.86,"h":4.02,"l":3.81,"c":3.82,"v":2235900},{"t":"2025-01-21","o":4.17,"h":4.75,"l":4.14,"c":4.67,"v":9623700},{"t":"2025-01-22","o":4.65,"h":4.67,"l":4.41,"c":4.44,"v":4843000},{"t":"2025-01-23","o":4.4,"h":4.75,"l":4.19,"c":4.74,"v":6766200},{"t":"2025-01-24","o":4.85,"h":5.55,"l":4.81,"c":5.44,"v":14452900},{"t":"2025-01-27","o":5.16,"h":5.28,"l":4.92,"c":5.15,"v":9033300},{"t":"2025-01-28","o":5.19,"h":5.51,"l":5.01,"c":5.46,"v":7539700},{"t":"2025-01-29","o":6.25,"h":6.25,"l":5.18,"c":5.55,"v":24549200},{"t":"2025-01-30","o":5.73,"h":6.25,"l":5.5,"c":5.82,"v":12573600},{"t":"2025-01-31","o":5.86,"h":6.36,"l":5.78,"c":6.1,"v":11064700},{"t":"2025-02-03","o":5.75,"h":6.21,"l":5.71,"c":6.12,"v":7410400},{"t":"2025-02-04","o":6.1,"h":6.55,"l":6.07,"c":6.45,"v":9515200},{"t":"2025-02-05","o":6.47,"h":6.55,"l":6.22,"c":6.37,"v":6442100},{"t":"2025-02-06","o":6.37,"h":6.54,"l":6.16,"c":6.18,"v":5336100},{"t":"2025-02-07","o":6.16,"h":6.27,"l":5.94,"c":6.0,"v":6072200},{"t":"2025-02-10","o":6.01,"h":6.71,"l":5.91,"c":6.49,"v":9620500},{"t":"2025-02-11","o":6.3,"h":6.42,"l":6.07,"c":6.19,"v":4888800},{"t":"2025-02-12","o":6.1,"h":6.37,"l":6.07,"c":6.11,"v":4858100},{"t":"2025-02-13","o":6.17,"h":6.26,"l":6.05,"c":6.24,"v":3448500},{"t":"2025-02-14","o":6.28,"h":6.6,"l":5.85,"c":6.06,"v":5424500},{"t":"2025-02-18","o":6.11,"h":6.38,"l":6.09,"c":6.19,"v":6880600},{"t":"2025-02-19","o":6.11,"h":6.18,"l":5.63,"c":5.63,"v":5902900},{"t":"2025-02-20","o":5.56,"h":5.71,"l":5.25,"c":5.45,"v":7131300},{"t":"2025-02-21","o":5.51,"h":5.56,"l":4.96,"c":4.97,"v":6165900},{"t":"2025-02-24","o":5.09,"h":5.11,"l":4.65,"c":4.67,"v":4888800},{"t":"2025-02-25","o":4.59,"h":4.66,"l":4.29,"c":4.39,"v":5099300},{"t":"2025-02-26","o":4.51,"h":4.81,"l":4.5,"c":4.67,"v":4043700},{"t":"2025-02-27","o":4.73,"h":4.86,"l":4.48,"c":4.49,"v":3495300},{"t":"2025-02-28","o":4.35,"h":4.64,"l":4.27,"c":4.62,"v":3888400},{"t":"2025-03-03","o":4.7,"h":4.74,"l":4.19,"c":4.25,"v":3593600},{"t":"2025-03-04","o":4.06,"h":4.26,"l":3.83,"c":4.1,"v":5365600},{"t":"2025-03-05","o":4.19,"h":4.39,"l":4.02,"c":4.38,"v":3336800},{"t":"2025-03-06","o":4.19,"h":4.36,"l":3.94,"c":3.97,"v":4471100},{"t":"2025-03-07","o":3.95,"h":4.01,"l":3.68,"c":3.98,"v":4705300},{"t":"2025-03-10","o":3.79,"h":3.8,"l":3.5,"c":3.64,"v":4878600},{"t":"2025-03-11","o":3.63,"h":3.89,"l":3.59,"c":3.83,"v":4353200},{"t":"2025-03-12","o":4.04,"h":4.13,"l":3.88,"c":4.0,"v":4353200},{"t":"2025-03-13","o":3.94,"h":4.04,"l":3.84,"c":3.97,"v":2988900},{"t":"2025-03-14","o":4.09,"h":4.26,"l":4.0,"c":4.16,"v":3673200},{"t":"2025-03-17","o":4.15,"h":4.24,"l":4.08,"c":4.17,"v":3287600},{"t":"2025-03-18","o":4.1,"h":4.21,"l":3.99,"c":4.12,"v":3605500},{"t":"2025-03-19","o":4.14,"h":4.4,"l":4.12,"c":4.32,"v":2734600},{"t":"2025-03-20","o":4.21,"h":4.33,"l":4.21,"c":4.24,"v":3539200},{"t":"2025-03-21","o":3.61,"h":3.83,"l":3.15,"c":3.79,"v":17295900},{"t":"2025-03-24","o":3.91,"h":4.23,"l":3.9,"c":4.0,"v":5325800},{"t":"2025-03-25","o":3.99,"h":4.0,"l":3.85,"c":3.99,"v":4788600},{"t":"2025-03-26","o":3.99,"h":4.03,"l":3.77,"c":3.83,"v":3439100},{"t":"2025-03-27","o":3.8,"h":3.8,"l":3.66,"c":3.72,"v":4519300},{"t":"2025-03-28","o":3.75,"h":3.77,"l":3.43,"c":3.46,"v":3116700},{"t":"2025-03-31","o":3.25,"h":3.42,"l":3.22,"c":3.38,"v":3709100},{"t":"2025-04-01","o":3.36,"h":3.46,"l":3.27,"c":3.43,"v":2544000},{"t":"2025-04-02","o":3.31,"h":3.63,"l":3.31,"c":3.58,"v":3651700},{"t":"2025-04-03","o":3.25,"h":3.42,"l":3.2,"c":3.35,"v":3664300},{"t":"2025-04-04","o":3.13,"h":3.25,"l":2.92,"c":3.17,"v":5635300},{"t":"2025-04-07","o":2.81,"h":3.5,"l":2.79,"c":3.26,"v":7632100},{"t":"2025-04-08","o":3.51,"h":3.51,"l":2.92,"c":3.04,"v":7110300},{"t":"2025-04-09","o":3.0,"h":3.72,"l":2.99,"c":3.61,"v":5670900},{"t":"2025-04-10","o":3.36,"h":3.48,"l":3.25,"c":3.36,"v":4336600},{"t":"2025-04-11","o":3.24,"h":3.24,"l":3.07,"c":3.17,"v":4178400},{"t":"2025-04-14","o":3.22,"h":3.32,"l":3.06,"c":3.14,"v":3722800},{"t":"2025-04-15","o":3.13,"h":3.33,"l":3.11,"c":3.28,"v":4183200},{"t":"2025-04-16","o":3.19,"h":3.27,"l":3.14,"c":3.19,"v":2565500},{"t":"2025-04-17","o":3.19,"h":3.27,"l":3.14,"c":3.23,"v":2322800},{"t":"2025-04-21","o":3.15,"h":3.19,"l":2.92,"c":2.96,"v":3153900},{"t":"2025-04-22","o":3.03,"h":3.11,"l":2.98,"c":3.04,"v":2756700},{"t":"2025-04-23","o":3.23,"h":3.34,"l":3.1,"c":3.11,"v":3818700},{"t":"2025-04-24","o":3.14,"h":3.37,"l":3.12,"c":3.35,"v":3799000},{"t":"2025-04-25","o":3.34,"h":3.44,"l":3.31,"c":3.39,"v":2127300},{"t":"2025-04-28","o":3.41,"h":3.52,"l":3.31,"c":3.41,"v":3381900},{"t":"2025-04-29","o":3.45,"h":3.48,"l":3.36,"c":3.43,"v":2233800},{"t":"2025-04-30","o":3.28,"h":3.31,"l":3.17,"c":3.29,"v":2414500},{"t":"2025-05-01","o":3.38,"h":3.42,"l":3.29,"c":3.35,"v":2715600},{"t":"2025-05-02","o":3.44,"h":3.59,"l":3.42,"c":3.51,"v":3613300},{"t":"2025-05-05","o":3.43,"h":3.51,"l":3.4,"c":3.47,"v":2152800},{"t":"2025-05-06","o":3.41,"h":3.51,"l":3.38,"c":3.5,"v":2050100},{"t":"2025-05-07","o":3.5,"h":3.52,"l":3.4,"c":3.46,"v":2316900},{"t":"2025-05-08","o":3.55,"h":3.63,"l":3.49,"c":3.61,"v":3284200},{"t":"2025-05-09","o":3.64,"h":3.66,"l":3.48,"c":3.56,"v":3245300},{"t":"2025-05-12","o":3.78,"h":3.88,"l":3.69,"c":3.74,"v":3678500},{"t":"2025-05-13","o":3.77,"h":3.84,"l":3.75,"c":3.78,"v":3338500},{"t":"2025-05-14","o":3.76,"h":3.95,"l":3.75,"c":3.89,"v":4136100},{"t":"2025-05-15","o":3.83,"h":3.91,"l":3.72,"c":3.89,"v":3093200},{"t":"2025-05-16","o":3.88,"h":3.96,"l":3.87,"c":3.93,"v":3203800},{"t":"2025-05-19","o":3.81,"h":3.85,"l":3.77,"c":3.83,"v":2302600},{"t":"2025-05-20","o":3.82,"h":3.91,"l":3.74,"c":3.86,"v":2052600},{"t":"2025-05-21","o":3.78,"h":3.88,"l":3.68,"c":3.71,"v":2734900},{"t":"2025-05-22","o":3.6,"h":3.77,"l":3.47,"c":3.69,"v":4410200},{"t":"2025-05-23","o":3.53,"h":3.74,"l":3.53,"c":3.68,"v":4004400},{"t":"2025-05-27","o":3.77,"h":3.98,"l":3.75,"c":3.97,"v":4820900},{"t":"2025-05-28","o":4.0,"h":4.04,"l":3.9,"c":3.99,"v":5301300},{"t":"2025-05-29","o":4.11,"h":4.12,"l":3.9,"c":3.94,"v":4625300},{"t":"2025-05-30","o":3.9,"h":3.95,"l":3.78,"c":3.84,"v":4274600},{"t":"2025-06-02","o":3.84,"h":3.86,"l":3.66,"c":3.79,"v":3110200},{"t":"2025-06-03","o":3.85,"h":3.88,"l":3.76,"c":3.84,"v":3972800},{"t":"2025-06-04","o":4.02,"h":4.03,"l":3.78,"c":3.99,"v":8556800},{"t":"2025-06-05","o":5.22,"h":6.45,"l":5.01,"c":5.96,"v":68278500},{"t":"2025-06-06","o":5.9,"h":6.2,"l":5.76,"c":5.84,"v":20528000},{"t":"2025-06-09","o":5.9,"h":6.15,"l":5.64,"c":5.83,"v":13702400},{"t":"2025-06-10","o":5.83,"h":5.84,"l":5.44,"c":5.59,"v":8996700},{"t":"2025-06-11","o":5.66,"h":5.73,"l":5.42,"c":5.43,"v":6863300},{"t":"2025-06-12","o":6.25,"h":6.28,"l":5.26,"c":5.46,"v":27345300},{"t":"2025-06-13","o":5.28,"h":5.59,"l":5.25,"c":5.37,"v":8412400},{"t":"2025-06-16","o":5.41,"h":5.49,"l":5.17,"c":5.34,"v":8207200},{"t":"2025-06-17","o":5.25,"h":5.28,"l":5.02,"c":5.1,"v":7282300},{"t":"2025-06-18","o":5.1,"h":5.22,"l":5.03,"c":5.11,"v":5442300},{"t":"2025-06-20","o":5.15,"h":5.21,"l":4.96,"c":5.03,"v":10920800},{"t":"2025-06-23","o":4.97,"h":5.37,"l":4.9,"c":5.3,"v":8754300},{"t":"2025-06-24","o":5.5,"h":5.64,"l":5.41,"c":5.57,"v":6585800},{"t":"2025-06-25","o":5.73,"h":5.74,"l":5.42,"c":5.42,"v":5399600},{"t":"2025-06-26","o":5.54,"h":6.1,"l":5.52,"c":6.06,"v":14505100},{"t":"2025-06-27","o":6.11,"h":6.59,"l":5.91,"c":6.07,"v":26495100},{"t":"2025-06-30","o":6.15,"h":6.23,"l":5.98,"c":6.1,"v":12979300},{"t":"2025-07-01","o":7.13,"h":7.72,"l":6.1,"c":6.16,"v":43956000},{"t":"2025-07-02","o":6.17,"h":6.23,"l":5.92,"c":6.14,"v":11868100},{"t":"2025-07-03","o":6.1,"h":6.97,"l":6.08,"c":6.85,"v":15391900},{"t":"2025-07-07","o":6.81,"h":6.91,"l":6.43,"c":6.83,"v":8541400},{"t":"2025-07-08","o":6.96,"h":7.15,"l":6.72,"c":6.93,"v":14810800},{"t":"2025-07-09","o":6.99,"h":7.13,"l":6.7,"c":6.85,"v":7649500},{"t":"2025-07-10","o":6.82,"h":6.95,"l":6.6,"c":6.6,"v":6369600},{"t":"2025-07-11","o":6.51,"h":6.54,"l":6.12,"c":6.14,"v":9138900},{"t":"2025-07-14","o":6.11,"h":6.29,"l":6.01,"c":6.2,"v":8888000},{"t":"2025-07-15","o":6.23,"h":6.65,"l":6.2,"c":6.43,"v":9159400},{"t":"2025-07-16","o":6.45,"h":6.54,"l":6.21,"c":6.45,"v":6077000},{"t":"2025-07-17","o":6.63,"h":6.89,"l":6.61,"c":6.63,"v":8268500},{"t":"2025-07-18","o":6.63,"h":6.8,"l":6.47,"c":6.79,"v":8332000},{"t":"2025-07-21","o":7.0,"h":7.25,"l":6.84,"c":7.03,"v":14576100},{"t":"2025-07-22","o":6.97,"h":6.97,"l":6.46,"c":6.6,"v":8596400},{"t":"2025-07-23","o":6.59,"h":6.87,"l":6.56,"c":6.86,"v":6929900},{"t":"2025-07-24","o":6.86,"h":6.97,"l":6.71,"c":6.84,"v":4577700},{"t":"2025-07-25","o":6.93,"h":7.16,"l":6.61,"c":6.65,"v":5460400},{"t":"2025-07-28","o":6.67,"h":6.69,"l":6.32,"c":6.36,"v":5526600},{"t":"2025-07-29","o":6.47,"h":6.51,"l":6.05,"c":6.19,"v":5052000},{"t":"2025-07-30","o":6.25,"h":6.41,"l":6.17,"c":6.28,"v":4933000},{"t":"2025-07-31","o":6.32,"h":6.51,"l":6.18,"c":6.25,"v":4271400},{"t":"2025-08-01","o":6.0,"h":6.31,"l":5.87,"c":6.18,"v":6299500},{"t":"2025-08-04","o":6.25,"h":6.57,"l":6.24,"c":6.54,"v":5447100},{"t":"2025-08-05","o":6.64,"h":6.74,"l":6.29,"c":6.39,"v":5000300},{"t":"2025-08-06","o":6.38,"h":6.42,"l":6.27,"c":6.32,"v":2914600},{"t":"2025-08-07","o":6.34,"h":6.48,"l":6.16,"c":6.27,"v":4402200},{"t":"2025-08-08","o":6.37,"h":6.56,"l":6.27,"c":6.4,"v":6790200},{"t":"2025-08-11","o":6.36,"h":6.54,"l":6.27,"c":6.42,"v":4692800},{"t":"2025-08-12","o":6.43,"h":6.7,"l":6.35,"c":6.65,"v":5579700},{"t":"2025-08-13","o":6.8,"h":6.88,"l":6.5,"c":6.74,"v":5946300},{"t":"2025-08-14","o":6.6,"h":6.98,"l":6.5,"c":6.82,"v":6072400},{"t":"2025-08-15","o":6.84,"h":6.86,"l":6.52,"c":6.78,"v":5268000},{"t":"2025-08-18","o":6.8,"h":7.03,"l":6.64,"c":6.84,"v":5669600},{"t":"2025-08-19","o":6.77,"h":6.8,"l":6.37,"c":6.38,"v":5864600},{"t":"2025-08-20","o":6.34,"h":6.44,"l":6.1,"c":6.43,"v":4658400},{"t":"2025-08-21","o":6.35,"h":6.48,"l":6.34,"c":6.48,"v":3640600},{"t":"2025-08-22","o":6.49,"h":6.84,"l":6.37,"c":6.8,"v":5216300},{"t":"2025-08-25","o":6.78,"h":7.21,"l":6.73,"c":7.06,"v":9365300},{"t":"2025-08-26","o":7.03,"h":7.24,"l":6.95,"c":6.98,"v":5638000},{"t":"2025-08-27","o":6.98,"h":7.13,"l":6.85,"c":7.08,"v":5354600},{"t":"2025-08-28","o":7.12,"h":7.38,"l":6.96,"c":7.21,"v":7811800},{"t":"2025-08-29","o":7.14,"h":7.16,"l":6.79,"c":7.09,"v":6413900},{"t":"2025-09-02","o":6.76,"h":6.79,"l":6.41,"c":6.65,"v":9985500},{"t":"2025-09-03","o":6.76,"h":6.76,"l":6.43,"c":6.44,"v":7154800},{"t":"2025-09-04","o":6.55,"h":6.55,"l":6.29,"c":6.46,"v":7159800},{"t":"2025-09-05","o":6.61,"h":6.65,"l":6.25,"c":6.53,"v":8951300},{"t":"2025-09-08","o":7.71,"h":9.71,"l":7.29,"c":9.66,"v":64238900},{"t":"2025-09-09","o":8.64,"h":9.55,"l":8.51,"c":9.02,"v":43488100},{"t":"2025-09-10","o":9.2,"h":9.35,"l":8.6,"c":8.97,"v":32549800},{"t":"2025-09-11","o":9.19,"h":10.08,"l":9.13,"c":9.67,"v":26479200},{"t":"2025-09-12","o":9.62,"h":9.79,"l":9.39,"c":9.78,"v":14954200},{"t":"2025-09-15","o":9.97,"h":10.11,"l":9.48,"c":9.86,"v":11072100},{"t":"2025-09-16","o":9.86,"h":9.98,"l":9.66,"c":9.75,"v":7932100},{"t":"2025-09-17","o":9.75,"h":10.4,"l":9.68,"c":10.23,"v":12872300},{"t":"2025-09-18","o":10.48,"h":10.71,"l":10.22,"c":10.61,"v":10558200},{"t":"2025-09-19","o":10.66,"h":11.41,"l":10.62,"c":11.11,"v":21936200},{"t":"2025-09-22","o":10.86,"h":11.15,"l":10.72,"c":11.11,"v":10118800},{"t":"2025-09-23","o":11.24,"h":12.13,"l":11.07,"c":12.05,"v":14719000},{"t":"2025-09-24","o":12.14,"h":12.23,"l":11.67,"c":11.93,"v":11956700},{"t":"2025-09-25","o":11.5,"h":12.28,"l":11.42,"c":11.96,"v":12749200},{"t":"2025-09-26","o":11.86,"h":12.33,"l":11.76,"c":12.2,"v":10358800},{"t":"2025-09-29","o":12.39,"h":13.0,"l":12.36,"c":12.79,"v":17484300},{"t":"2025-09-30","o":12.7,"h":13.06,"l":12.12,"c":12.98,"v":17939400},{"t":"2025-10-01","o":12.84,"h":14.02,"l":12.6,"c":13.77,"v":17927000},{"t":"2025-10-02","o":14.36,"h":15.11,"l":14.08,"c":14.85,"v":21246700},{"t":"2025-10-03","o":14.95,"h":15.5,"l":14.76,"c":15.31,"v":18155300},{"t":"2025-10-06","o":15.8,"h":15.89,"l":15.19,"c":15.24,"v":17077900},{"t":"2025-10-07","o":15.0,"h":16.01,"l":14.78,"c":15.68,"v":16764400},{"t":"2025-10-08","o":16.55,"h":16.78,"l":15.26,"c":15.6,"v":15536400},{"t":"2025-10-09","o":15.59,"h":15.8,"l":15.08,"c":15.66,"v":10681100},{"t":"2025-10-10","o":15.86,"h":16.05,"l":14.55,"c":14.7,"v":19306400},{"t":"2025-10-13","o":15.21,"h":15.95,"l":15.16,"c":15.25,"v":11236000},{"t":"2025-10-14","o":15.0,"h":15.25,"l":14.54,"c":14.78,"v":13581000},{"t":"2025-10-15","o":15.45,"h":15.66,"l":14.85,"c":15.09,"v":11494700},{"t":"2025-10-16","o":15.47,"h":15.56,"l":13.12,"c":13.23,"v":18607300},{"t":"2025-10-17","o":13.0,"h":13.58,"l":12.57,"c":13.11,"v":13601500},{"t":"2025-10-20","o":14.02,"h":14.41,"l":13.5,"c":13.56,"v":9701400},{"t":"2025-10-21","o":13.18,"h":13.34,"l":12.81,"c":12.91,"v":7543200},{"t":"2025-10-22","o":12.75,"h":13.05,"l":11.97,"c":12.5,"v":12319600},{"t":"2025-10-23","o":12.63,"h":13.3,"l":12.59,"c":12.95,"v":7062300},{"t":"2025-10-24","o":13.3,"h":13.71,"l":13.14,"c":13.61,"v":7294100},{"t":"2025-10-27","o":13.95,"h":13.96,"l":13.27,"c":13.31,"v":6607300},{"t":"2025-10-28","o":13.4,"h":13.47,"l":12.78,"c":12.84,"v":6461800},{"t":"2025-10-29","o":12.96,"h":13.34,"l":12.77,"c":12.9,"v":6692000},{"t":"2025-10-30","o":12.74,"h":13.2,"l":12.53,"c":12.86,"v":6048100},{"t":"2025-10-31","o":12.89,"h":13.73,"l":12.89,"c":13.45,"v":8672500},{"t":"2025-11-03","o":13.33,"h":13.38,"l":12.73,"c":13.19,"v":6522100},{"t":"2025-11-04","o":12.73,"h":13.52,"l":12.46,"c":12.7,"v":9895200},{"t":"2025-11-05","o":12.84,"h":13.35,"l":12.53,"c":13.25,"v":6718000},{"t":"2025-11-06","o":13.01,"h":13.02,"l":12.07,"c":12.46,"v":9772900},{"t":"2025-11-07","o":12.11,"h":12.82,"l":11.93,"c":12.81,"v":6879000},{"t":"2025-11-10","o":13.23,"h":13.8,"l":12.92,"c":13.39,"v":10943900},{"t":"2025-11-11","o":13.2,"h":13.37,"l":12.28,"c":12.47,"v":8585200},{"t":"2025-11-12","o":12.63,"h":12.9,"l":12.33,"c":12.44,"v":5990800},{"t":"2025-11-13","o":12.27,"h":12.41,"l":11.04,"c":11.41,"v":10883000},{"t":"2025-11-14","o":11.0,"h":11.85,"l":10.73,"c":11.4,"v":9106400},{"t":"2025-11-17","o":11.18,"h":11.61,"l":10.88,"c":11.21,"v":7325500},{"t":"2025-11-18","o":11.04,"h":11.88,"l":10.96,"c":11.45,"v":8449400},{"t":"2025-11-19","o":11.46,"h":12.48,"l":11.4,"c":11.79,"v":7431500},{"t":"2025-11-20","o":12.2,"h":12.5,"l":11.09,"c":11.23,"v":10283100},{"t":"2025-11-21","o":11.24,"h":11.5,"l":10.52,"c":11.16,"v":11250900},{"t":"2025-11-24","o":11.35,"h":11.65,"l":11.26,"c":11.54,"v":6034400},{"t":"2025-11-25","o":11.51,"h":11.87,"l":11.26,"c":11.73,"v":4527100},{"t":"2025-11-26","o":11.77,"h":12.02,"l":11.63,"c":11.72,"v":4688200},{"t":"2025-11-28","o":11.91,"h":12.01,"l":11.72,"c":11.9,"v":2046800},{"t":"2025-12-01","o":11.6,"h":11.82,"l":11.4,"c":11.7,"v":4982200},{"t":"2025-12-02","o":11.88,"h":12.26,"l":11.66,"c":11.77,"v":5645500},{"t":"2025-12-03","o":11.83,"h":12.19,"l":11.74,"c":12.01,"v":5612700},{"t":"2025-12-04","o":11.95,"h":13.2,"l":11.93,"c":12.94,"v":9919200},{"t":"2025-12-05","o":12.76,"h":12.88,"l":12.51,"c":12.77,"v":5322800},{"t":"2025-12-08","o":13.18,"h":13.23,"l":12.62,"c":12.95,"v":7012300},{"t":"2025-12-09","o":12.62,"h":13.0,"l":12.56,"c":12.84,"v":5872500},{"t":"2025-12-10","o":12.8,"h":13.24,"l":12.58,"c":12.94,"v":17700100},{"t":"2025-12-11","o":15.79,"h":17.98,"l":15.01,"c":17.47,"v":58974700},{"t":"2025-12-12","o":18.44,"h":19.1,"l":17.37,"c":18.24,"v":31327300},{"t":"2025-12-15","o":18.81,"h":19.69,"l":17.64,"c":18.05,"v":18497300},{"t":"2025-12-16","o":17.65,"h":18.28,"l":16.93,"c":17.88,"v":14143700},{"t":"2025-12-17","o":18.18,"h":18.55,"l":16.43,"c":16.47,"v":13760100},{"t":"2025-12-18","o":17.04,"h":17.95,"l":17.04,"c":17.49,"v":9282900},{"t":"2025-12-19","o":17.99,"h":19.83,"l":17.99,"c":19.18,"v":23140600},{"t":"2025-12-22","o":19.78,"h":20.76,"l":19.61,"c":20.6,"v":16691800},{"t":"2025-12-23","o":19.8,"h":20.99,"l":19.6,"c":20.73,"v":13811900},{"t":"2025-12-24","o":20.73,"h":20.93,"l":20.11,"c":20.32,"v":3825200},{"t":"2025-12-26","o":20.3,"h":20.34,"l":19.04,"c":19.36,"v":7814400},{"t":"2025-12-29","o":18.86,"h":20.14,"l":18.76,"c":19.87,"v":9867900},{"t":"2025-12-30","o":20.03,"h":20.23,"l":19.44,"c":19.74,"v":7515100},{"t":"2025-12-31","o":19.75,"h":20.3,"l":19.63,"c":19.72,"v":7908100},{"t":"2026-01-02","o":19.86,"h":20.81,"l":18.97,"c":20.41,"v":10628900},{"t":"2026-01-05","o":20.7,"h":21.43,"l":19.49,"c":21.39,"v":13813100},{"t":"2026-01-06","o":21.5,"h":22.07,"l":20.97,"c":21.84,"v":10968500},{"t":"2026-01-07","o":21.72,"h":22.86,"l":21.41,"c":22.61,"v":11350900},{"t":"2026-01-08","o":22.85,"h":23.6,"l":22.09,"c":22.44,"v":12651200},{"t":"2026-01-09","o":22.6,"h":23.78,"l":21.81,"c":22.71,"v":13919100},{"t":"2026-01-12","o":23.3,"h":25.56,"l":23.16,"c":25.44,"v":18300400},{"t":"2026-01-13","o":26.26,"h":26.59,"l":25.12,"c":25.32,"v":16603600},{"t":"2026-01-14","o":25.5,"h":26.77,"l":25.0,"c":26.73,"v":14427100},{"t":"2026-01-15","o":26.81,"h":29.38,"l":26.26,"c":28.28,"v":21896600},{"t":"2026-01-16","o":28.45,"h":30.9,"l":28.36,"c":28.78,"v":20012600},{"t":"2026-01-20","o":27.59,"h":29.72,"l":27.43,"c":28.0,"v":16343900},{"t":"2026-01-21","o":28.5,"h":28.67,"l":25.13,"c":26.38,"v":19381700},{"t":"2026-01-22","o":26.75,"h":26.92,"l":25.14,"c":26.06,"v":14597000},{"t":"2026-01-23","o":26.01,"h":27.73,"l":25.18,"c":26.94,"v":14841100},{"t":"2026-01-26","o":26.6,"h":26.7,"l":25.22,"c":25.87,"v":12606000},{"t":"2026-01-27","o":26.08,"h":28.7,"l":26.06,"c":28.07,"v":14616100},{"t":"2026-01-28","o":28.05,"h":28.4,"l":26.81,"c":27.88,"v":12768900},{"t":"2026-01-29","o":27.7,"h":27.7,"l":25.55,"c":26.35,"v":10728200},{"t":"2026-01-30","o":25.71,"h":27.25,"l":24.45,"c":24.97,"v":15490900},{"t":"2026-02-02","o":24.89,"h":25.77,"l":22.46,"c":22.85,"v":14969300},{"t":"2026-02-03","o":23.98,"h":23.99,"l":22.91,"c":23.95,"v":9615400},{"t":"2026-02-04","o":24.0,"h":24.0,"l":20.59,"c":21.77,"v":12233300},{"t":"2026-02-05","o":21.0,"h":21.54,"l":20.15,"c":20.43,"v":11440000},{"t":"2026-02-06","o":21.04,"h":22.28,"l":20.81,"c":22.26,"v":9450800},{"t":"2026-02-09","o":21.96,"h":24.09,"l":21.65,"c":24.02,"v":10632100},{"t":"2026-02-10","o":23.87,"h":23.98,"l":22.71,"c":22.79,"v":7622300},{"t":"2026-02-11","o":23.52,"h":23.52,"l":20.91,"c":21.65,"v":8037400},{"t":"2026-02-12","o":21.57,"h":21.91,"l":19.98,"c":21.3,"v":13350500},{"t":"2026-02-13","o":21.5,"h":22.93,"l":21.13,"c":22.42,"v":6457700},{"t":"2026-02-17","o":22.0,"h":22.79,"l":21.5,"c":22.21,"v":5585700},{"t":"2026-02-18","o":22.4,"h":24.6,"l":22.24,"c":23.74,"v":10005400},{"t":"2026-02-19","o":23.02,"h":25.11,"l":22.46,"c":25.11,"v":10863000},{"t":"2026-02-20","o":24.74,"h":25.69,"l":23.51,"c":23.9,"v":10766300},{"t":"2026-02-23","o":23.4,"h":24.7,"l":23.23,"c":23.78,"v":6731000},{"t":"2026-02-24","o":23.25,"h":24.81,"l":22.35,"c":24.71,"v":7496000},{"t":"2026-02-25","o":25.3,"h":25.81,"l":24.49,"c":24.63,"v":8104100},{"t":"2026-02-26","o":24.5,"h":25.69,"l":24.07,"c":25.6,"v":7738200},{"t":"2026-02-27","o":24.57,"h":24.84,"l":22.78,"c":24.14,"v":9226400},{"t":"2026-03-02","o":23.72,"h":26.93,"l":23.72,"c":26.36,"v":10634700},{"t":"2026-03-03","o":26.11,"h":26.44,"l":24.38,"c":25.3,"v":11528100},{"t":"2026-03-04","o":25.6,"h":26.5,"l":25.07,"c":26.0,"v":8717200},{"t":"2026-03-05","o":25.5,"h":26.24,"l":23.51,"c":24.59,"v":9378300},{"t":"2026-03-06","o":23.89,"h":27.57,"l":23.85,"c":25.28,"v":14146300},{"t":"2026-03-09","o":24.84,"h":26.09,"l":24.45,"c":25.82,"v":10885000},{"t":"2026-03-10","o":25.82,"h":26.47,"l":25.2,"c":25.4,"v":8178300},{"t":"2026-03-11","o":25.34,"h":26.92,"l":24.94,"c":25.44,"v":8246000},{"t":"2026-03-12","o":25.97,"h":26.06,"l":24.28,"c":24.97,"v":9442500},{"t":"2026-03-13","o":24.98,"h":26.03,"l":24.31,"c":24.79,"v":7465300},{"t":"2026-03-16","o":25.13,"h":25.5,"l":23.66,"c":24.6,"v":10594600},{"t":"2026-03-17","o":24.85,"h":27.09,"l":24.4,"c":27.08,"v":11741100},{"t":"2026-03-18","o":26.5,"h":27.08,"l":24.76,"c":24.81,"v":14332100},{"t":"2026-03-19","o":24.25,"h":27.26,"l":23.94,"c":26.96,"v":28707100},{"t":"2026-03-20","o":33.55,"h":36.28,"l":32.26,"c":33.83,"v":63704700},{"t":"2026-03-23","o":34.5,"h":34.84,"l":31.23,"c":33.82,"v":29098200},{"t":"2026-03-24","o":33.71,"h":36.09,"l":31.11,"c":31.83,"v":23091300},{"t":"2026-03-25","o":32.4,"h":37.05,"l":31.13,"c":35.37,"v":24866200},{"t":"2026-03-26","o":34.97,"h":35.69,"l":32.12,"c":32.4,"v":14611300},{"t":"2026-03-27","o":33.98,"h":34.24,"l":30.54,"c":30.86,"v":16208200},{"t":"2026-03-30","o":30.85,"h":31.41,"l":27.25,"c":27.89,"v":15865000},{"t":"2026-03-31","o":28.8,"h":28.93,"l":26.29,"c":27.95,"v":18965700},{"t":"2026-04-01","o":29.0,"h":31.18,"l":28.52,"c":30.71,"v":17344400},{"t":"2026-04-02","o":29.44,"h":36.04,"l":29.44,"c":35.88,"v":25891400},{"t":"2026-04-06","o":35.92,"h":36.29,"l":34.21,"c":35.02,"v":12546200},{"t":"2026-04-07","o":35.38,"h":35.8,"l":32.77,"c":35.17,"v":13676400},{"t":"2026-04-08","o":36.9,"h":38.21,"l":35.44,"c":36.55,"v":16116300},{"t":"2026-04-09","o":36.5,"h":37.17,"l":33.94,"c":34.23,"v":11314500},{"t":"2026-04-10","o":34.88,"h":36.39,"l":33.95,"c":34.67,"v":9428900},{"t":"2026-04-13","o":34.23,"h":35.48,"l":32.72,"c":34.32,"v":11984700},{"t":"2026-04-14","o":35.59,"h":36.45,"l":31.88,"c":33.93,"v":16342700},{"t":"2026-04-15","o":34.42,"h":35.17,"l":32.81,"c":34.41,"v":10944900},{"t":"2026-04-16","o":34.98,"h":40.23,"l":34.92,"c":39.89,"v":19597200},{"t":"2026-04-17","o":39.14,"h":40.23,"l":37.84,"c":38.48,"v":11763400},{"t":"2026-04-20","o":39.15,"h":39.91,"l":36.93,"c":37.5,"v":8998100},{"t":"2026-04-21","o":38.22,"h":39.53,"l":37.52,"c":38.03,"v":10306700},{"t":"2026-04-22","o":39.5,"h":41.71,"l":38.28,"c":39.47,"v":12106600},{"t":"2026-04-23","o":39.33,"h":40.0,"l":36.33,"c":38.29,"v":11935900},{"t":"2026-04-24","o":39.11,"h":39.5,"l":35.13,"c":35.44,"v":10668600},{"t":"2026-04-27","o":35.47,"h":36.23,"l":33.63,"c":35.45,"v":7772600},{"t":"2026-04-28","o":34.6,"h":35.3,"l":33.73,"c":35.03,"v":6090000},{"t":"2026-04-29","o":34.38,"h":35.0,"l":32.57,"c":34.08,"v":6890500},{"t":"2026-04-30","o":34.53,"h":36.97,"l":34.31,"c":36.97,"v":8085600},{"t":"2026-05-01","o":36.74,"h":37.28,"l":34.84,"c":36.9,"v":9009500},{"t":"2026-05-04","o":37.04,"h":39.27,"l":35.82,"c":38.54,"v":8572100},{"t":"2026-05-05","o":39.2,"h":39.43,"l":35.95,"c":37.13,"v":8342200},{"t":"2026-05-06","o":36.99,"h":39.76,"l":35.51,"c":39.69,"v":7572100},{"t":"2026-05-07","o":39.52,"h":40.92,"l":34.93,"c":35.24,"v":10605900},{"t":"2026-05-08","o":36.4,"h":39.85,"l":35.8,"c":39.04,"v":12929900},{"t":"2026-05-11","o":38.65,"h":43.12,"l":38.1,"c":41.84,"v":12219700},{"t":"2026-05-12","o":40.09,"h":41.88,"l":38.26,"c":40.68,"v":8955100},{"t":"2026-05-13","o":42.18,"h":42.2,"l":38.85,"c":40.74,"v":8683900},{"t":"2026-05-14","o":40.63,"h":43.45,"l":39.6,"c":43.04,"v":8058700},{"t":"2026-05-15","o":42.07,"h":43.18,"l":40.54,"c":41.62,"v":8775300},{"t":"2026-05-18","o":43.28,"h":45.78,"l":40.26,"c":41.61,"v":11439500},{"t":"2026-05-19","o":40.93,"h":41.75,"l":38.02,"c":41.59,"v":8774500},{"t":"2026-05-20","o":42.4,"h":43.55,"l":40.67,"c":42.66,"v":8141400},{"t":"2026-05-21","o":42.07,"h":44.0,"l":41.04,"c":42.48,"v":7459700},{"t":"2026-05-22","o":43.35,"h":45.27,"l":43.1,"c":44.35,"v":9809800},{"t":"2026-05-26","o":47.7,"h":51.13,"l":45.86,"c":48.32,"v":16963300},{"t":"2026-05-27","o":50.1,"h":50.98,"l":47.11,"c":50.48,"v":15439200},{"t":"2026-05-28","o":50.15,"h":51.76,"l":47.0,"c":51.4,"v":10309100},{"t":"2026-05-29","o":49.12,"h":51.27,"l":44.78,"c":51.14,"v":18773300},{"t":"2026-06-01","o":49.09,"h":50.75,"l":45.53,"c":46.46,"v":13586600},{"t":"2026-06-02","o":47.17,"h":50.77,"l":46.46,"c":48.09,"v":11389200},{"t":"2026-06-03","o":47.62,"h":47.62,"l":42.66,"c":43.13,"v":15817600},{"t":"2026-06-04","o":43.23,"h":45.16,"l":41.3,"c":43.53,"v":18990700},{"t":"2026-06-05","o":38.3,"h":39.18,"l":31.66,"c":32.22,"v":40838300},{"t":"2026-06-08","o":34.01,"h":34.04,"l":31.33,"c":32.74,"v":20145300},{"t":"2026-06-09","o":33.42,"h":34.37,"l":29.32,"c":31.17,"v":22250200},{"t":"2026-06-10","o":30.89,"h":31.8,"l":30.2,"c":30.72,"v":11213900},{"t":"2026-06-11","o":31.5,"h":34.32,"l":30.42,"c":34.17,"v":16512500},{"t":"2026-06-12","o":33.89,"h":34.15,"l":29.77,"c":31.15,"v":19736500},{"t":"2026-06-15","o":32.08,"h":32.14,"l":30.11,"c":30.58,"v":14959800},{"t":"2026-06-16","o":30.02,"h":31.25,"l":27.04,"c":28.21,"v":23375200},{"t":"2026-06-17","o":28.39,"h":29.35,"l":28.08,"c":28.22,"v":10734100},{"t":"2026-06-18","o":28.65,"h":29.0,"l":26.33,"c":28.23,"v":17232400},{"t":"2026-06-22","o":27.96,"h":29.14,"l":26.71,"c":28.77,"v":15233100},{"t":"2026-06-23","o":27.33,"h":29.24,"l":27.33,"c":28.53,"v":12827800},{"t":"2026-06-24","o":28.07,"h":28.88,"l":25.54,"c":26.3,"v":12552600},{"t":"2026-06-25","o":26.51,"h":26.84,"l":25.3,"c":26.51,"v":11511400},{"t":"2026-06-26","o":26.23,"h":28.69,"l":26.13,"c":27.07,"v":45164200},{"t":"2026-06-29","o":28.6,"h":31.28,"l":28.6,"c":31.28,"v":14386600},{"t":"2026-06-30","o":30.49,"h":33.85,"l":30.14,"c":33.13,"v":15742400},{"t":"2026-07-01","o":32.7,"h":34.25,"l":31.54,"c":31.61,"v":11645400},{"t":"2026-07-02","o":31.59,"h":33.45,"l":30.79,"c":31.38,"v":10064800},{"t":"2026-07-06","o":31.08,"h":32.61,"l":30.61,"c":30.86,"v":10337600},{"t":"2026-07-07","o":29.83,"h":30.18,"l":28.54,"c":28.66,"v":6210100},{"t":"2026-07-08","o":28.0,"h":29.01,"l":26.84,"c":27.75,"v":9137600},{"t":"2026-07-09","o":28.19,"h":28.4,"l":27.14,"c":27.2,"v":6969400},{"t":"2026-07-10","o":27.34,"h":27.36,"l":25.32,"c":26.05,"v":7271000},{"t":"2026-07-13","o":25.96,"h":27.03,"l":25.68,"c":25.96,"v":5775700},{"t":"2026-07-14","o":26.18,"h":26.8,"l":25.41,"c":25.56,"v":5309200},{"t":"2026-07-15","o":25.53,"h":26.58,"l":24.3,"c":24.9,"v":7467400},{"t":"2026-07-16","o":24.13,"h":24.16,"l":21.64,"c":22.09,"v":18887100},{"t":"2026-07-17","o":21.86,"h":23.29,"l":21.03,"c":22.47,"v":8846000},{"t":"2026-07-20","o":21.72,"h":23.04,"l":21.09,"c":22.15,"v":8116700},{"t":"2026-07-21","o":22.65,"h":23.42,"l":22.18,"c":23.1,"v":5522200},{"t":"2026-07-22","o":22.9,"h":23.1,"l":22.28,"c":22.6,"v":5508700},{"t":"2026-07-23","o":22.29,"h":22.8,"l":21.4,"c":22.36,"v":5778200},{"t":"2026-07-24","o":22.25,"h":22.28,"l":20.29,"c":20.47,"v":13296500},{"t":"2026-07-27","o":20.51,"h":21.47,"l":20.21,"c":21.0,"v":6801500},{"t":"2026-07-28","o":20.36,"h":20.56,"l":19.16,"c":20.42,"v":8650000},{"t":"2026-07-29","o":20.4,"h":20.87,"l":19.43,"c":19.47,"v":6816000},{"t":"2026-07-30","o":20.27,"h":20.64,"l":19.83,"c":20.22,"v":7060800},{"t":"2026-07-31","o":21.02,"h":21.27,"l":19.79,"c":20.48,"v":5778600},{"t":"2026-08-03","o":19.93,"h":21.62,"l":19.71,"c":21.53,"v":6090500},{"t":"2026-08-04","o":22.29,"h":23.3,"l":22.15,"c":22.83,"v":5966000},{"t":"2026-08-05","o":22.51,"h":22.93,"l":21.99,"c":22.35,"v":6062900},{"t":"2026-08-06","o":22.0,"h":23.75,"l":22.0,"c":22.72,"v":5024700},{"t":"2026-08-07","o":23.34,"h":24.23,"l":22.96,"c":23.93,"v":5375300},{"t":"2026-08-10","o":24.03,"h":24.58,"l":23.07,"c":23.1,"v":5496100},{"t":"2026-08-11","o":23.18,"h":23.96,"l":22.57,"c":23.7,"v":4263500},{"t":"2026-08-12","o":24.29,"h":24.8,"l":23.72,"c":24.5,"v":4960300},{"t":"2026-08-13","o":23.76,"h":24.96,"l":23.7,"c":24.75,"v":4418400},{"t":"2026-08-14","o":24.86,"h":25.53,"l":24.22,"c":24.69,"v":4393100},{"t":"2026-08-17","o":24.57,"h":25.16,"l":24.36,"c":24.38,"v":4693300},{"t":"2026-08-18","o":23.34,"h":23.91,"l":22.84,"c":23.36,"v":5063100},{"t":"2026-08-19","o":23.49,"h":23.5,"l":22.1,"c":22.62,"v":4791900},{"t":"2026-08-20","o":22.38,"h":22.42,"l":21.57,"c":22.17,"v":4349400},{"t":"2026-08-21","o":22.45,"h":22.96,"l":21.85,"c":22.29,"v":3853500}]}