{"ticker":"PLTR","symbol":"PLTR","currency":"USD","updated":"2026-08-21","bars":[{"t":"2020-09-30","o":10.0,"h":11.41,"l":9.11,"c":9.5,"v":338584400},{"t":"2020-10-01","o":9.69,"h":10.1,"l":9.23,"c":9.46,"v":124297600},{"t":"2020-10-02","o":9.06,"h":9.28,"l":8.94,"c":9.2,"v":55018300},{"t":"2020-10-05","o":9.43,"h":9.49,"l":8.92,"c":9.03,"v":36316900},{"t":"2020-10-06","o":9.04,"h":10.18,"l":8.9,"c":9.9,"v":90864000},{"t":"2020-10-07","o":10.04,"h":10.49,"l":9.99,"c":10.0,"v":54672400},{"t":"2020-10-08","o":10.29,"h":10.4,"l":9.99,"c":10.0,"v":34989200},{"t":"2020-10-09","o":10.13,"h":10.19,"l":9.89,"c":9.95,"v":19653500},{"t":"2020-10-12","o":10.04,"h":10.05,"l":9.66,"c":9.89,"v":20623600},{"t":"2020-10-13","o":9.88,"h":9.88,"l":9.41,"c":9.47,"v":21847200},{"t":"2020-10-14","o":9.6,"h":9.66,"l":9.29,"c":9.34,"v":13652600},{"t":"2020-10-15","o":9.27,"h":9.91,"l":9.18,"c":9.91,"v":12924100},{"t":"2020-10-16","o":9.94,"h":9.95,"l":9.66,"c":9.71,"v":11142500},{"t":"2020-10-19","o":9.79,"h":9.82,"l":9.53,"c":9.57,"v":9126400},{"t":"2020-10-20","o":9.6,"h":9.66,"l":9.27,"c":9.27,"v":11138200},{"t":"2020-10-21","o":9.3,"h":9.48,"l":9.2,"c":9.2,"v":9190000},{"t":"2020-10-22","o":9.37,"h":9.75,"l":9.22,"c":9.68,"v":17928600},{"t":"2020-10-23","o":9.71,"h":9.83,"l":9.47,"c":9.49,"v":12618000},{"t":"2020-10-26","o":9.72,"h":9.97,"l":9.6,"c":9.95,"v":23767300},{"t":"2020-10-27","o":10.0,"h":11.04,"l":9.92,"c":10.95,"v":53695900},{"t":"2020-10-28","o":10.66,"h":10.98,"l":10.1,"c":10.85,"v":30941700},{"t":"2020-10-29","o":10.9,"h":11.1,"l":10.56,"c":10.75,"v":20515700},{"t":"2020-10-30","o":10.61,"h":10.68,"l":9.85,"c":10.13,"v":19705500},{"t":"2020-11-02","o":10.23,"h":10.57,"l":10.23,"c":10.54,"v":11677800},{"t":"2020-11-03","o":10.57,"h":10.94,"l":10.44,"c":10.5,"v":21652800},{"t":"2020-11-04","o":10.82,"h":10.92,"l":10.55,"c":10.72,"v":15783400},{"t":"2020-11-05","o":10.9,"h":12.13,"l":10.85,"c":11.88,"v":48560400},{"t":"2020-11-06","o":12.22,"h":14.96,"l":12.05,"c":13.83,"v":89977600},{"t":"2020-11-09","o":14.96,"h":15.9,"l":14.11,"c":14.67,"v":60099000},{"t":"2020-11-10","o":14.99,"h":15.01,"l":13.18,"c":14.0,"v":38078700},{"t":"2020-11-11","o":14.57,"h":15.97,"l":14.4,"c":15.96,"v":47027900},{"t":"2020-11-12","o":16.66,"h":17.06,"l":14.41,"c":14.58,"v":97904000},{"t":"2020-11-13","o":14.49,"h":16.0,"l":14.49,"c":15.8,"v":76354800},{"t":"2020-11-16","o":15.96,"h":16.1,"l":15.01,"c":15.93,"v":65326000},{"t":"2020-11-17","o":16.29,"h":18.75,"l":16.18,"c":17.85,"v":116618500},{"t":"2020-11-18","o":18.28,"h":19.25,"l":17.54,"c":17.9,"v":89957900},{"t":"2020-11-19","o":18.5,"h":18.98,"l":17.96,"c":18.98,"v":56225400},{"t":"2020-11-20","o":19.03,"h":19.66,"l":18.0,"c":18.15,"v":72104000},{"t":"2020-11-23","o":18.63,"h":21.45,"l":18.57,"c":21.04,"v":84716300},{"t":"2020-11-24","o":22.35,"h":24.27,"l":20.63,"c":23.82,"v":115468800},{"t":"2020-11-25","o":23.96,"h":29.75,"l":23.69,"c":29.05,"v":202563700},{"t":"2020-11-27","o":31.19,"h":33.5,"l":26.12,"c":27.66,"v":207834000},{"t":"2020-11-30","o":28.24,"h":30.15,"l":24.11,"c":27.11,"v":137243000},{"t":"2020-12-01","o":28.09,"h":28.14,"l":24.45,"c":25.67,"v":84050000},{"t":"2020-12-02","o":22.24,"h":23.4,"l":21.15,"c":22.51,"v":149062100},{"t":"2020-12-03","o":23.55,"h":25.62,"l":23.5,"c":24.03,"v":85634300},{"t":"2020-12-04","o":24.88,"h":25.24,"l":23.51,"c":23.85,"v":56044100},{"t":"2020-12-07","o":24.44,"h":29.0,"l":24.44,"c":28.94,"v":118463700},{"t":"2020-12-08","o":30.63,"h":31.24,"l":27.25,"c":28.59,"v":124754300},{"t":"2020-12-09","o":28.68,"h":28.85,"l":25.33,"c":26.63,"v":79634700},{"t":"2020-12-10","o":25.54,"h":28.04,"l":25.15,"c":27.04,"v":57774800},{"t":"2020-12-11","o":27.15,"h":28.27,"l":26.06,"c":27.2,"v":52764400},{"t":"2020-12-14","o":28.26,"h":28.26,"l":26.73,"c":27.24,"v":44734500},{"t":"2020-12-15","o":26.82,"h":27.1,"l":25.52,"c":26.43,"v":49273200},{"t":"2020-12-16","o":25.71,"h":26.16,"l":25.11,"c":25.92,"v":44013400},{"t":"2020-12-17","o":26.52,"h":27.45,"l":26.05,"c":27.23,"v":53829800},{"t":"2020-12-18","o":26.27,"h":26.85,"l":25.8,"c":25.97,"v":71042900},{"t":"2020-12-21","o":26.19,"h":28.7,"l":25.4,"c":28.51,"v":76729100},{"t":"2020-12-22","o":29.03,"h":29.42,"l":26.82,"c":28.04,"v":66033100},{"t":"2020-12-23","o":28.95,"h":29.39,"l":28.05,"c":28.69,"v":58772200},{"t":"2020-12-24","o":28.8,"h":29.16,"l":27.52,"c":27.75,"v":26306800},{"t":"2020-12-28","o":28.39,"h":28.59,"l":25.4,"c":25.63,"v":55878700},{"t":"2020-12-29","o":25.75,"h":26.18,"l":24.34,"c":24.66,"v":47302400},{"t":"2020-12-30","o":24.97,"h":25.91,"l":24.63,"c":25.1,"v":34586700},{"t":"2020-12-31","o":24.63,"h":24.72,"l":23.52,"c":23.55,"v":39922500},{"t":"2021-01-04","o":23.91,"h":24.5,"l":22.5,"c":23.37,"v":44970400},{"t":"2021-01-05","o":23.18,"h":24.67,"l":22.89,"c":24.6,"v":29050400},{"t":"2021-01-06","o":24.12,"h":24.46,"l":23.25,"c":23.54,"v":32732900},{"t":"2021-01-07","o":24.02,"h":25.19,"l":23.67,"c":25.0,"v":32240000},{"t":"2021-01-08","o":25.7,"h":26.44,"l":24.7,"c":25.2,"v":41313800},{"t":"2021-01-11","o":24.61,"h":26.6,"l":24.31,"c":25.93,"v":32609000},{"t":"2021-01-12","o":26.34,"h":26.42,"l":25.51,"c":26.18,"v":26887200},{"t":"2021-01-13","o":25.71,"h":27.43,"l":25.13,"c":25.5,"v":51216600},{"t":"2021-01-14","o":25.45,"h":25.62,"l":24.37,"c":24.92,"v":32908000},{"t":"2021-01-15","o":26.26,"h":28.0,"l":25.46,"c":25.64,"v":92285500},{"t":"2021-01-19","o":26.81,"h":27.54,"l":26.0,"c":26.62,"v":48675800},{"t":"2021-01-20","o":27.29,"h":27.3,"l":25.7,"c":26.34,"v":37459000},{"t":"2021-01-21","o":26.42,"h":26.68,"l":25.3,"c":25.98,"v":29891400},{"t":"2021-01-22","o":25.85,"h":32.65,"l":25.82,"c":32.58,"v":156844700},{"t":"2021-01-25","o":34.46,"h":39.58,"l":29.56,"c":36.23,"v":191345300},{"t":"2021-01-26","o":35.14,"h":36.87,"l":34.32,"c":35.37,"v":65870000},{"t":"2021-01-27","o":32.97,"h":45.0,"l":32.25,"c":39.0,"v":170758800},{"t":"2021-01-28","o":39.54,"h":42.0,"l":33.1,"c":35.66,"v":85250700},{"t":"2021-01-29","o":36.61,"h":38.01,"l":34.66,"c":35.18,"v":42030900},{"t":"2021-02-01","o":35.33,"h":35.62,"l":32.58,"c":33.96,"v":43460900},{"t":"2021-02-02","o":34.1,"h":34.2,"l":30.5,"c":31.02,"v":69647900},{"t":"2021-02-03","o":32.39,"h":32.95,"l":31.38,"c":31.76,"v":35312000},{"t":"2021-02-04","o":32.58,"h":33.18,"l":31.05,"c":32.05,"v":31565000},{"t":"2021-02-05","o":32.61,"h":35.2,"l":31.75,"c":34.05,"v":62375300},{"t":"2021-02-08","o":37.22,"h":39.22,"l":35.89,"c":36.05,"v":72376000},{"t":"2021-02-09","o":36.9,"h":38.26,"l":36.13,"c":38.17,"v":44243200},{"t":"2021-02-10","o":38.15,"h":38.24,"l":35.0,"c":35.7,"v":45177200},{"t":"2021-02-11","o":35.79,"h":35.98,"l":32.61,"c":33.11,"v":52094900},{"t":"2021-02-12","o":33.36,"h":33.65,"l":31.34,"c":31.91,"v":60925600},{"t":"2021-02-16","o":30.02,"h":30.44,"l":27.3,"c":27.84,"v":180294300},{"t":"2021-02-17","o":27.99,"h":29.73,"l":27.0,"c":27.08,"v":151007000},{"t":"2021-02-18","o":24.99,"h":26.31,"l":24.5,"c":25.17,"v":313175100},{"t":"2021-02-19","o":27.02,"h":29.96,"l":26.9,"c":29.0,"v":320063700},{"t":"2021-02-22","o":29.96,"h":30.19,"l":27.54,"c":28.0,"v":183049500},{"t":"2021-02-23","o":25.96,"h":27.46,"l":23.9,"c":26.75,"v":145289400},{"t":"2021-02-24","o":26.71,"h":27.23,"l":25.75,"c":26.39,"v":90095700},{"t":"2021-02-25","o":25.82,"h":26.44,"l":23.15,"c":23.96,"v":161776400},{"t":"2021-02-26","o":24.2,"h":24.5,"l":22.7,"c":23.9,"v":119588600},{"t":"2021-03-01","o":25.19,"h":25.9,"l":24.62,"c":24.81,"v":85059900},{"t":"2021-03-02","o":25.0,"h":25.59,"l":24.26,"c":24.48,"v":73997000},{"t":"2021-03-03","o":24.99,"h":25.17,"l":23.43,"c":23.59,"v":79046200},{"t":"2021-03-04","o":24.85,"h":25.56,"l":23.05,"c":24.73,"v":161611200},{"t":"2021-03-05","o":24.36,"h":24.68,"l":20.18,"c":23.95,"v":173468600},{"t":"2021-03-08","o":23.77,"h":24.58,"l":22.4,"c":22.52,"v":94432800},{"t":"2021-03-09","o":23.38,"h":24.74,"l":23.1,"c":24.26,"v":99586500},{"t":"2021-03-10","o":25.03,"h":26.24,"l":24.27,"c":24.75,"v":103212800},{"t":"2021-03-11","o":25.95,"h":26.84,"l":25.58,"c":26.73,"v":84788700},{"t":"2021-03-12","o":25.74,"h":26.92,"l":25.18,"c":26.92,"v":58721900},{"t":"2021-03-15","o":27.35,"h":27.47,"l":26.31,"c":26.79,"v":56101500},{"t":"2021-03-16","o":26.75,"h":27.1,"l":25.23,"c":25.61,"v":73615100},{"t":"2021-03-17","o":24.52,"h":25.73,"l":24.3,"c":25.21,"v":77081700},{"t":"2021-03-18","o":24.73,"h":25.18,"l":23.78,"c":23.98,"v":57141400},{"t":"2021-03-19","o":24.01,"h":24.57,"l":23.39,"c":24.32,"v":57915900},{"t":"2021-03-22","o":24.89,"h":24.92,"l":23.86,"c":24.22,"v":46208100},{"t":"2021-03-23","o":24.0,"h":24.11,"l":23.1,"c":23.26,"v":50169700},{"t":"2021-03-24","o":23.3,"h":23.48,"l":21.75,"c":21.88,"v":69271900},{"t":"2021-03-25","o":21.2,"h":22.8,"l":21.05,"c":22.58,"v":74592600},{"t":"2021-03-26","o":22.63,"h":23.05,"l":21.76,"c":22.58,"v":57916400},{"t":"2021-03-29","o":22.48,"h":22.5,"l":21.39,"c":21.73,"v":57647400},{"t":"2021-03-30","o":21.36,"h":22.09,"l":20.86,"c":22.04,"v":52039700},{"t":"2021-03-31","o":22.5,"h":23.85,"l":22.38,"c":23.29,"v":61458500},{"t":"2021-04-01","o":23.95,"h":23.95,"l":22.73,"c":23.07,"v":51788800},{"t":"2021-04-05","o":23.78,"h":24.45,"l":23.34,"c":23.44,"v":65374300},{"t":"2021-04-06","o":23.55,"h":23.61,"l":22.83,"c":23.27,"v":41933500},{"t":"2021-04-07","o":23.0,"h":23.55,"l":22.81,"c":22.9,"v":32766200},{"t":"2021-04-08","o":23.2,"h":23.6,"l":22.74,"c":23.41,"v":35905500},{"t":"2021-04-09","o":23.46,"h":24.35,"l":23.37,"c":24.04,"v":54082700},{"t":"2021-04-12","o":24.52,"h":24.55,"l":22.73,"c":23.34,"v":68620800},{"t":"2021-04-13","o":23.19,"h":25.66,"l":23.12,"c":25.42,"v":83913500},{"t":"2021-04-14","o":25.35,"h":26.2,"l":23.65,"c":23.7,"v":108793800},{"t":"2021-04-15","o":24.01,"h":24.06,"l":22.69,"c":23.15,"v":58849300},{"t":"2021-04-16","o":22.86,"h":23.26,"l":22.3,"c":22.47,"v":46627700},{"t":"2021-04-19","o":22.15,"h":22.33,"l":21.53,"c":21.94,"v":45753900},{"t":"2021-04-20","o":21.96,"h":22.55,"l":21.24,"c":21.78,"v":47123100},{"t":"2021-04-21","o":21.65,"h":22.64,"l":21.43,"c":22.63,"v":42641400},{"t":"2021-04-22","o":22.94,"h":23.51,"l":22.51,"c":22.86,"v":51346400},{"t":"2021-04-23","o":22.89,"h":23.55,"l":22.74,"c":23.41,"v":32052800},{"t":"2021-04-26","o":23.69,"h":24.26,"l":23.46,"c":24.11,"v":33667600},{"t":"2021-04-27","o":24.17,"h":24.26,"l":23.57,"c":23.88,"v":27678300},{"t":"2021-04-28","o":23.67,"h":24.17,"l":23.42,"c":23.85,"v":22068100},{"t":"2021-04-29","o":23.87,"h":24.14,"l":22.81,"c":23.37,"v":36770100},{"t":"2021-04-30","o":23.18,"h":23.55,"l":22.84,"c":23.04,"v":24717300},{"t":"2021-05-03","o":23.01,"h":23.08,"l":22.21,"c":22.3,"v":33934400},{"t":"2021-05-04","o":21.94,"h":22.2,"l":20.87,"c":21.64,"v":63429600},{"t":"2021-05-05","o":21.81,"h":21.94,"l":20.97,"c":21.15,"v":39134700},{"t":"2021-05-06","o":21.02,"h":21.02,"l":19.41,"c":20.09,"v":92201100},{"t":"2021-05-07","o":20.3,"h":20.75,"l":19.58,"c":19.75,"v":63725500},{"t":"2021-05-10","o":19.28,"h":19.3,"l":18.18,"c":18.47,"v":104670500},{"t":"2021-05-11","o":17.2,"h":20.3,"l":17.05,"c":20.21,"v":203230500},{"t":"2021-05-12","o":20.0,"h":20.0,"l":18.51,"c":18.89,"v":128281500},{"t":"2021-05-13","o":19.14,"h":19.47,"l":17.82,"c":18.37,"v":87811600},{"t":"2021-05-14","o":18.82,"h":20.2,"l":18.53,"c":20.08,"v":79409500},{"t":"2021-05-17","o":19.73,"h":20.49,"l":19.63,"c":20.46,"v":50039600},{"t":"2021-05-18","o":20.52,"h":21.62,"l":20.26,"c":21.24,"v":59672400},{"t":"2021-05-19","o":20.1,"h":21.04,"l":19.94,"c":20.67,"v":45314000},{"t":"2021-05-20","o":20.75,"h":20.81,"l":20.28,"c":20.61,"v":46302400},{"t":"2021-05-21","o":20.84,"h":21.16,"l":20.47,"c":20.75,"v":35372900},{"t":"2021-05-24","o":21.06,"h":21.52,"l":20.68,"c":21.22,"v":46596800},{"t":"2021-05-25","o":21.42,"h":22.11,"l":21.28,"c":21.48,"v":49890800},{"t":"2021-05-26","o":21.58,"h":22.24,"l":21.49,"c":22.12,"v":42958300},{"t":"2021-05-27","o":22.01,"h":22.7,"l":21.65,"c":22.7,"v":76230500},{"t":"2021-05-28","o":23.0,"h":24.75,"l":22.76,"c":22.95,"v":111846000},{"t":"2021-06-01","o":23.19,"h":23.35,"l":22.36,"c":23.06,"v":52695500},{"t":"2021-06-02","o":23.02,"h":24.84,"l":22.82,"c":24.45,"v":86473200},{"t":"2021-06-03","o":24.14,"h":24.26,"l":23.34,"c":23.63,"v":48164200},{"t":"2021-06-04","o":23.71,"h":24.49,"l":23.5,"c":24.03,"v":42537600},{"t":"2021-06-07","o":24.0,"h":24.76,"l":23.79,"c":24.46,"v":49641000},{"t":"2021-06-08","o":24.85,"h":25.23,"l":23.93,"c":24.38,"v":53488600},{"t":"2021-06-09","o":24.45,"h":24.74,"l":24.17,"c":24.17,"v":36006200},{"t":"2021-06-10","o":24.0,"h":24.39,"l":23.44,"c":24.14,"v":35482900},{"t":"2021-06-11","o":24.12,"h":24.71,"l":24.03,"c":24.67,"v":33113100},{"t":"2021-06-14","o":24.73,"h":25.15,"l":24.47,"c":25.0,"v":51801500},{"t":"2021-06-15","o":25.03,"h":25.55,"l":24.39,"c":24.41,"v":46693200},{"t":"2021-06-16","o":24.09,"h":24.94,"l":23.86,"c":24.8,"v":58452600},{"t":"2021-06-17","o":24.68,"h":25.46,"l":24.55,"c":25.45,"v":64408400},{"t":"2021-06-18","o":25.59,"h":25.94,"l":25.02,"c":25.37,"v":65852600},{"t":"2021-06-21","o":25.1,"h":25.55,"l":24.51,"c":25.42,"v":54805000},{"t":"2021-06-22","o":25.39,"h":25.52,"l":24.96,"c":25.4,"v":46171100},{"t":"2021-06-23","o":25.46,"h":26.35,"l":25.34,"c":26.27,"v":53362200},{"t":"2021-06-24","o":26.49,"h":26.71,"l":26.17,"c":26.53,"v":48419400},{"t":"2021-06-25","o":26.58,"h":27.01,"l":26.25,"c":26.78,"v":140832700},{"t":"2021-06-28","o":26.98,"h":27.5,"l":26.86,"c":27.38,"v":42184600},{"t":"2021-06-29","o":27.38,"h":27.44,"l":26.44,"c":26.63,"v":38478900},{"t":"2021-06-30","o":26.48,"h":26.92,"l":26.21,"c":26.36,"v":28957100},{"t":"2021-07-01","o":26.1,"h":26.13,"l":24.59,"c":24.72,"v":55429800},{"t":"2021-07-02","o":25.0,"h":25.34,"l":24.33,"c":24.44,"v":29389500},{"t":"2021-07-06","o":24.6,"h":25.2,"l":24.47,"c":24.68,"v":28764500},{"t":"2021-07-07","o":24.23,"h":24.26,"l":22.72,"c":22.89,"v":66937300},{"t":"2021-07-08","o":22.43,"h":23.21,"l":22.25,"c":23.08,"v":34612600},{"t":"2021-07-09","o":22.96,"h":23.39,"l":22.76,"c":23.29,"v":22492400},{"t":"2021-07-12","o":23.26,"h":23.5,"l":22.88,"c":22.95,"v":23457200},{"t":"2021-07-13","o":22.98,"h":22.99,"l":22.42,"c":22.45,"v":24748800},{"t":"2021-07-14","o":22.49,"h":22.62,"l":21.51,"c":21.56,"v":33796200},{"t":"2021-07-15","o":21.72,"h":22.05,"l":21.01,"c":21.47,"v":31871000},{"t":"2021-07-16","o":21.6,"h":21.71,"l":21.24,"c":21.37,"v":19503100},{"t":"2021-07-19","o":20.97,"h":21.69,"l":20.55,"c":21.54,"v":30314400},{"t":"2021-07-20","o":21.63,"h":22.35,"l":21.22,"c":22.18,"v":22954000},{"t":"2021-07-21","o":22.27,"h":22.68,"l":22.12,"c":22.52,"v":20437300},{"t":"2021-07-22","o":22.55,"h":22.67,"l":21.88,"c":22.07,"v":17468900},{"t":"2021-07-23","o":22.01,"h":22.08,"l":21.51,"c":21.81,"v":17653300},{"t":"2021-07-26","o":21.8,"h":22.3,"l":21.48,"c":22.13,"v":16267900},{"t":"2021-07-27","o":21.96,"h":22.11,"l":21.09,"c":21.68,"v":23078700},{"t":"2021-07-28","o":21.75,"h":22.61,"l":21.69,"c":22.56,"v":25073600},{"t":"2021-07-29","o":22.78,"h":22.85,"l":22.14,"c":22.18,"v":19219100},{"t":"2021-07-30","o":21.85,"h":22.41,"l":21.71,"c":21.71,"v":15889200},{"t":"2021-08-02","o":21.91,"h":22.37,"l":21.48,"c":22.1,"v":21372900},{"t":"2021-08-03","o":22.03,"h":22.27,"l":21.71,"c":22.24,"v":17040100},{"t":"2021-08-04","o":22.2,"h":22.54,"l":22.07,"c":22.3,"v":15537400},{"t":"2021-08-05","o":22.22,"h":22.77,"l":22.02,"c":22.52,"v":18575200},{"t":"2021-08-06","o":22.64,"h":22.69,"l":21.79,"c":21.82,"v":24200700},{"t":"2021-08-09","o":21.85,"h":23.28,"l":21.8,"c":22.93,"v":35611100},{"t":"2021-08-10","o":23.01,"h":23.52,"l":22.78,"c":22.92,"v":25947900},{"t":"2021-08-11","o":23.07,"h":23.19,"l":22.09,"c":22.35,"v":34679000},{"t":"2021-08-12","o":24.45,"h":25.76,"l":23.59,"c":24.89,"v":189287200},{"t":"2021-08-13","o":25.0,"h":25.1,"l":24.31,"c":24.9,"v":52395100},{"t":"2021-08-16","o":24.9,"h":24.9,"l":23.77,"c":24.5,"v":45907300},{"t":"2021-08-17","o":23.9,"h":24.59,"l":23.74,"c":23.97,"v":35348300},{"t":"2021-08-18","o":24.07,"h":25.94,"l":23.68,"c":25.28,"v":92065600},{"t":"2021-08-19","o":25.01,"h":25.64,"l":24.14,"c":24.16,"v":67605600},{"t":"2021-08-20","o":24.22,"h":24.48,"l":23.66,"c":24.01,"v":52062300},{"t":"2021-08-23","o":24.02,"h":24.93,"l":23.9,"c":24.82,"v":35705300},{"t":"2021-08-24","o":25.0,"h":25.35,"l":24.76,"c":25.1,"v":37227400},{"t":"2021-08-25","o":25.12,"h":25.19,"l":24.07,"c":24.35,"v":54678500},{"t":"2021-08-26","o":24.4,"h":25.41,"l":24.36,"c":24.87,"v":46179400},{"t":"2021-08-27","o":25.05,"h":26.09,"l":24.91,"c":25.71,"v":52268500},{"t":"2021-08-30","o":25.74,"h":26.6,"l":25.62,"c":25.76,"v":44139300},{"t":"2021-08-31","o":25.79,"h":26.36,"l":25.66,"c":26.34,"v":93168600},{"t":"2021-09-01","o":26.46,"h":26.51,"l":26.03,"c":26.2,"v":34417200},{"t":"2021-09-02","o":26.21,"h":26.87,"l":26.09,"c":26.51,"v":38460100},{"t":"2021-09-03","o":26.49,"h":26.75,"l":26.22,"c":26.64,"v":26609500},{"t":"2021-09-07","o":26.79,"h":26.88,"l":26.27,"c":26.7,"v":35835100},{"t":"2021-09-08","o":26.6,"h":26.61,"l":24.96,"c":25.58,"v":54394400},{"t":"2021-09-09","o":25.39,"h":26.24,"l":25.29,"c":26.13,"v":34190800},{"t":"2021-09-10","o":26.18,"h":26.73,"l":26.17,"c":26.28,"v":37307800},{"t":"2021-09-13","o":26.15,"h":26.24,"l":25.03,"c":25.83,"v":42372300},{"t":"2021-09-14","o":25.97,"h":26.7,"l":25.9,"c":26.26,"v":34569000},{"t":"2021-09-15","o":26.3,"h":27.15,"l":26.03,"c":27.08,"v":49555500},{"t":"2021-09-16","o":27.2,"h":28.79,"l":27.02,"c":28.63,"v":109992000},{"t":"2021-09-17","o":28.66,"h":29.29,"l":28.07,"c":28.71,"v":182052600},{"t":"2021-09-20","o":27.57,"h":28.1,"l":26.06,"c":26.55,"v":89413500},{"t":"2021-09-21","o":26.89,"h":27.15,"l":26.08,"c":26.62,"v":50933600},{"t":"2021-09-22","o":26.61,"h":27.77,"l":26.58,"c":27.43,"v":44308100},{"t":"2021-09-23","o":27.71,"h":29.19,"l":27.67,"c":28.77,"v":60028600},{"t":"2021-09-24","o":28.27,"h":28.76,"l":27.9,"c":28.56,"v":40309700},{"t":"2021-09-27","o":28.23,"h":28.38,"l":27.23,"c":27.47,"v":44102800},{"t":"2021-09-28","o":27.02,"h":27.13,"l":25.21,"c":25.34,"v":64206200},{"t":"2021-09-29","o":25.61,"h":25.7,"l":24.42,"c":24.52,"v":46164500},{"t":"2021-09-30","o":24.69,"h":25.05,"l":23.88,"c":24.04,"v":59505600},{"t":"2021-10-01","o":24.21,"h":24.36,"l":23.72,"c":24.33,"v":32778000},{"t":"2021-10-04","o":24.01,"h":24.05,"l":23.02,"c":23.17,"v":46789700},{"t":"2021-10-05","o":23.21,"h":23.88,"l":23.07,"c":23.21,"v":56574800},{"t":"2021-10-06","o":24.91,"h":25.01,"l":23.35,"c":23.58,"v":125175700},{"t":"2021-10-07","o":23.71,"h":24.13,"l":23.54,"c":23.73,"v":38873700},{"t":"2021-10-08","o":23.86,"h":24.1,"l":23.11,"c":23.5,"v":39713400},{"t":"2021-10-11","o":23.26,"h":23.98,"l":23.26,"c":23.53,"v":23971700},{"t":"2021-10-12","o":23.55,"h":23.81,"l":23.29,"c":23.69,"v":26280000},{"t":"2021-10-13","o":23.83,"h":24.31,"l":23.79,"c":24.13,"v":28494000},{"t":"2021-10-14","o":24.43,"h":24.71,"l":24.2,"c":24.35,"v":26106700},{"t":"2021-10-15","o":24.5,"h":24.52,"l":23.83,"c":24.0,"v":24366100},{"t":"2021-10-18","o":24.0,"h":24.39,"l":23.92,"c":24.26,"v":25609900},{"t":"2021-10-19","o":24.5,"h":25.2,"l":24.36,"c":24.69,"v":29393900},{"t":"2021-10-20","o":24.79,"h":24.96,"l":24.17,"c":24.22,"v":24248000},{"t":"2021-10-21","o":24.13,"h":24.93,"l":24.08,"c":24.78,"v":23976600},{"t":"2021-10-22","o":24.49,"h":24.85,"l":24.25,"c":24.43,"v":20166800},{"t":"2021-10-25","o":24.5,"h":25.54,"l":24.48,"c":25.41,"v":33962100},{"t":"2021-10-26","o":25.99,"h":26.75,"l":25.25,"c":25.52,"v":56767000},{"t":"2021-10-27","o":25.64,"h":25.9,"l":25.02,"c":25.06,"v":24157200},{"t":"2021-10-28","o":25.3,"h":25.8,"l":25.12,"c":25.64,"v":21203000},{"t":"2021-10-29","o":25.5,"h":26.12,"l":25.45,"c":25.88,"v":21910300},{"t":"2021-11-01","o":26.11,"h":26.64,"l":25.88,"c":26.56,"v":26684700},{"t":"2021-11-02","o":26.56,"h":26.72,"l":25.55,"c":25.92,"v":30794600},{"t":"2021-11-03","o":25.89,"h":26.23,"l":25.17,"c":26.12,"v":25244200},{"t":"2021-11-04","o":26.26,"h":26.57,"l":25.87,"c":26.47,"v":25029700},{"t":"2021-11-05","o":26.45,"h":26.63,"l":25.72,"c":26.0,"v":26005000},{"t":"2021-11-08","o":26.25,"h":27.11,"l":26.12,"c":26.75,"v":41359600},{"t":"2021-11-09","o":25.9,"h":25.98,"l":23.95,"c":24.25,"v":117540200},{"t":"2021-11-10","o":23.6,"h":23.64,"l":22.12,"c":22.52,"v":94860100},{"t":"2021-11-11","o":23.04,"h":23.13,"l":22.66,"c":22.99,"v":43381500},{"t":"2021-11-12","o":23.02,"h":23.23,"l":22.38,"c":22.83,"v":53516200},{"t":"2021-11-15","o":23.0,"h":23.52,"l":22.95,"c":23.41,"v":33225700},{"t":"2021-11-16","o":23.29,"h":23.29,"l":22.61,"c":23.13,"v":31574800},{"t":"2021-11-17","o":23.05,"h":23.22,"l":22.4,"c":22.49,"v":27994100},{"t":"2021-11-18","o":22.5,"h":22.55,"l":21.34,"c":21.5,"v":51039900},{"t":"2021-11-19","o":21.6,"h":21.96,"l":21.3,"c":21.41,"v":30013100},{"t":"2021-11-22","o":21.53,"h":21.57,"l":20.18,"c":20.65,"v":59899100},{"t":"2021-11-23","o":20.59,"h":21.05,"l":20.05,"c":20.59,"v":44588000},{"t":"2021-11-24","o":20.35,"h":21.2,"l":20.06,"c":21.11,"v":35233900},{"t":"2021-11-26","o":20.41,"h":21.09,"l":20.35,"c":21.03,"v":20691200},{"t":"2021-11-29","o":21.19,"h":21.4,"l":20.56,"c":21.07,"v":29114000},{"t":"2021-11-30","o":20.95,"h":21.25,"l":20.11,"c":20.65,"v":38196400},{"t":"2021-12-01","o":20.53,"h":20.89,"l":19.29,"c":19.38,"v":48283700},{"t":"2021-12-02","o":19.3,"h":19.91,"l":19.06,"c":19.69,"v":45802900},{"t":"2021-12-03","o":19.5,"h":19.53,"l":18.4,"c":18.98,"v":56039600},{"t":"2021-12-06","o":18.54,"h":18.97,"l":18.07,"c":18.8,"v":56459800},{"t":"2021-12-07","o":19.26,"h":19.86,"l":19.07,"c":19.46,"v":35129000},{"t":"2021-12-08","o":19.51,"h":19.82,"l":19.03,"c":19.82,"v":28425900},{"t":"2021-12-09","o":19.95,"h":20.15,"l":19.04,"c":19.21,"v":30354700},{"t":"2021-12-10","o":19.28,"h":19.58,"l":18.7,"c":18.94,"v":27594500},{"t":"2021-12-13","o":18.8,"h":19.07,"l":18.17,"c":18.4,"v":38376000},{"t":"2021-12-14","o":18.0,"h":18.86,"l":17.91,"c":18.64,"v":38864800},{"t":"2021-12-15","o":18.37,"h":18.94,"l":18.0,"c":18.86,"v":39361900},{"t":"2021-12-16","o":18.96,"h":19.12,"l":18.15,"c":18.34,"v":33950000},{"t":"2021-12-17","o":18.03,"h":19.1,"l":17.81,"c":19.06,"v":44495200},{"t":"2021-12-20","o":18.59,"h":18.67,"l":17.84,"c":17.96,"v":42265900},{"t":"2021-12-21","o":18.16,"h":18.98,"l":18.1,"c":18.9,"v":33878600},{"t":"2021-12-22","o":18.65,"h":19.45,"l":18.65,"c":18.88,"v":33894200},{"t":"2021-12-23","o":18.85,"h":19.14,"l":18.72,"c":18.93,"v":24758300},{"t":"2021-12-27","o":18.78,"h":19.25,"l":18.78,"c":18.94,"v":21782000},{"t":"2021-12-28","o":18.89,"h":19.07,"l":18.44,"c":18.57,"v":20518800},{"t":"2021-12-29","o":18.53,"h":18.6,"l":17.91,"c":18.17,"v":28217500},{"t":"2021-12-30","o":18.1,"h":19.0,"l":18.07,"c":18.69,"v":29285200},{"t":"2021-12-31","o":18.61,"h":18.92,"l":18.21,"c":18.21,"v":23556000},{"t":"2022-01-03","o":18.36,"h":18.57,"l":17.86,"c":18.53,"v":34283600},{"t":"2022-01-04","o":18.61,"h":18.84,"l":17.79,"c":18.17,"v":39643200},{"t":"2022-01-05","o":18.03,"h":18.57,"l":16.87,"c":16.96,"v":58445900},{"t":"2022-01-06","o":16.87,"h":17.18,"l":16.05,"c":16.74,"v":49737100},{"t":"2022-01-07","o":16.7,"h":17.33,"l":16.48,"c":16.56,"v":37989300},{"t":"2022-01-10","o":16.19,"h":16.57,"l":15.35,"c":16.5,"v":77649400},{"t":"2022-01-11","o":16.4,"h":17.25,"l":16.32,"c":16.89,"v":47442600},{"t":"2022-01-12","o":17.16,"h":17.46,"l":16.4,"c":16.72,"v":39784200},{"t":"2022-01-13","o":16.8,"h":16.82,"l":15.94,"c":16.01,"v":35492200},{"t":"2022-01-14","o":15.94,"h":16.25,"l":15.62,"c":16.01,"v":35624900},{"t":"2022-01-18","o":15.45,"h":15.75,"l":14.92,"c":14.97,"v":49067700},{"t":"2022-01-19","o":14.9,"h":15.25,"l":14.54,"c":14.56,"v":48049100},{"t":"2022-01-20","o":14.89,"h":15.55,"l":14.57,"c":14.62,"v":44690400},{"t":"2022-01-21","o":14.25,"h":14.48,"l":13.5,"c":13.53,"v":73031300},{"t":"2022-01-24","o":12.79,"h":13.41,"l":11.75,"c":13.4,"v":110518900},{"t":"2022-01-25","o":13.12,"h":13.6,"l":12.83,"c":13.06,"v":47456600},{"t":"2022-01-26","o":13.6,"h":13.82,"l":12.68,"c":12.75,"v":69949700},{"t":"2022-01-27","o":13.01,"h":13.06,"l":12.2,"c":12.28,"v":52622900},{"t":"2022-01-28","o":12.3,"h":12.88,"l":11.89,"c":12.71,"v":54887500},{"t":"2022-01-31","o":12.77,"h":13.74,"l":12.76,"c":13.71,"v":51039300},{"t":"2022-02-01","o":14.23,"h":14.37,"l":13.56,"c":14.2,"v":69012900},{"t":"2022-02-02","o":14.09,"h":14.2,"l":13.19,"c":13.32,"v":47204300},{"t":"2022-02-03","o":12.95,"h":13.32,"l":12.42,"c":12.45,"v":47236900},{"t":"2022-02-04","o":12.47,"h":13.09,"l":12.27,"c":12.94,"v":38989200},{"t":"2022-02-07","o":13.03,"h":13.6,"l":12.94,"c":12.98,"v":45646100},{"t":"2022-02-08","o":12.75,"h":13.19,"l":12.62,"c":13.15,"v":30317100},{"t":"2022-02-09","o":13.29,"h":13.89,"l":13.26,"c":13.87,"v":34451900},{"t":"2022-02-10","o":13.5,"h":14.16,"l":13.37,"c":13.56,"v":41998200},{"t":"2022-02-11","o":13.45,"h":13.92,"l":12.97,"c":13.13,"v":41831600},{"t":"2022-02-14","o":13.1,"h":13.79,"l":12.98,"c":13.26,"v":40617900},{"t":"2022-02-15","o":13.52,"h":14.19,"l":13.41,"c":14.17,"v":48523700},{"t":"2022-02-16","o":13.91,"h":14.26,"l":13.66,"c":13.97,"v":58624400},{"t":"2022-02-17","o":12.39,"h":12.7,"l":11.7,"c":11.77,"v":151385400},{"t":"2022-02-18","o":11.92,"h":12.01,"l":10.57,"c":11.02,"v":137808100},{"t":"2022-02-22","o":10.7,"h":11.19,"l":10.3,"c":10.48,"v":104501500},{"t":"2022-02-23","o":10.83,"h":11.26,"l":10.4,"c":10.43,"v":93964500},{"t":"2022-02-24","o":9.75,"h":11.87,"l":9.74,"c":11.83,"v":118793000},{"t":"2022-02-25","o":11.59,"h":11.89,"l":11.0,"c":11.47,"v":75433700},{"t":"2022-02-28","o":11.96,"h":12.18,"l":11.39,"c":11.85,"v":75390500},{"t":"2022-03-01","o":11.99,"h":12.52,"l":11.71,"c":12.18,"v":64867200},{"t":"2022-03-02","o":12.21,"h":12.21,"l":11.42,"c":12.06,"v":56698300},{"t":"2022-03-03","o":12.01,"h":12.05,"l":11.23,"c":11.34,"v":46172000},{"t":"2022-03-04","o":11.7,"h":11.77,"l":10.74,"c":10.96,"v":43502200},{"t":"2022-03-07","o":11.43,"h":11.75,"l":11.1,"c":11.11,"v":63070600},{"t":"2022-03-08","o":10.93,"h":11.39,"l":10.72,"c":11.04,"v":49279600},{"t":"2022-03-09","o":11.41,"h":12.02,"l":11.27,"c":11.65,"v":43591400},{"t":"2022-03-10","o":11.38,"h":11.97,"l":11.32,"c":11.87,"v":52295400},{"t":"2022-03-11","o":11.86,"h":12.01,"l":11.37,"c":11.39,"v":37817400},{"t":"2022-03-14","o":11.17,"h":11.41,"l":10.41,"c":10.5,"v":49762600},{"t":"2022-03-15","o":10.47,"h":10.85,"l":10.27,"c":10.77,"v":40451200},{"t":"2022-03-16","o":10.95,"h":11.82,"l":10.94,"c":11.79,"v":62746600},{"t":"2022-03-17","o":11.72,"h":12.37,"l":11.66,"c":12.32,"v":43948900},{"t":"2022-03-18","o":12.28,"h":13.02,"l":12.21,"c":12.82,"v":59125500},{"t":"2022-03-21","o":12.72,"h":13.05,"l":12.42,"c":12.59,"v":39410900},{"t":"2022-03-22","o":12.52,"h":13.48,"l":12.52,"c":13.27,"v":46210700},{"t":"2022-03-23","o":13.16,"h":13.55,"l":13.02,"c":13.18,"v":33699400},{"t":"2022-03-24","o":13.25,"h":13.42,"l":12.83,"c":13.39,"v":29535300},{"t":"2022-03-25","o":13.36,"h":13.39,"l":12.71,"c":12.97,"v":24796900},{"t":"2022-03-28","o":13.01,"h":13.44,"l":12.86,"c":13.42,"v":27152000},{"t":"2022-03-29","o":13.65,"h":14.28,"l":13.35,"c":14.2,"v":46433700},{"t":"2022-03-30","o":14.04,"h":14.36,"l":13.74,"c":13.88,"v":32164000},{"t":"2022-03-31","o":13.9,"h":14.06,"l":13.63,"c":13.73,"v":22840000},{"t":"2022-04-01","o":13.77,"h":14.06,"l":13.5,"c":13.83,"v":23831600},{"t":"2022-04-04","o":14.03,"h":14.66,"l":14.02,"c":14.63,"v":40066800},{"t":"2022-04-05","o":14.61,"h":14.86,"l":13.79,"c":13.89,"v":37677300},{"t":"2022-04-06","o":13.52,"h":13.54,"l":12.85,"c":13.0,"v":40647700},{"t":"2022-04-07","o":12.95,"h":13.34,"l":12.48,"c":12.84,"v":34727400},{"t":"2022-04-08","o":12.7,"h":13.05,"l":12.57,"c":12.7,"v":24962500},{"t":"2022-04-11","o":12.45,"h":12.82,"l":12.13,"c":12.66,"v":26095800},{"t":"2022-04-12","o":12.88,"h":13.2,"l":12.43,"c":12.46,"v":26226500},{"t":"2022-04-13","o":12.35,"h":12.94,"l":12.23,"c":12.9,"v":21152900},{"t":"2022-04-14","o":12.92,"h":12.92,"l":12.41,"c":12.42,"v":23284100},{"t":"2022-04-18","o":12.35,"h":12.41,"l":11.88,"c":12.15,"v":25395600},{"t":"2022-04-19","o":12.08,"h":13.02,"l":12.07,"c":12.91,"v":31753900},{"t":"2022-04-20","o":13.08,"h":13.17,"l":12.74,"c":12.79,"v":31528600},{"t":"2022-04-21","o":13.02,"h":13.33,"l":12.22,"c":12.33,"v":32009000},{"t":"2022-04-22","o":12.33,"h":12.73,"l":11.86,"c":11.96,"v":30386100},{"t":"2022-04-25","o":11.83,"h":12.16,"l":11.68,"c":12.11,"v":31727600},{"t":"2022-04-26","o":11.94,"h":12.05,"l":11.1,"c":11.12,"v":38666500},{"t":"2022-04-27","o":11.01,"h":11.2,"l":10.53,"c":10.56,"v":54508500},{"t":"2022-04-28","o":10.69,"h":11.04,"l":10.37,"c":10.95,"v":40074500},{"t":"2022-04-29","o":10.9,"h":11.23,"l":10.36,"c":10.4,"v":30937500},{"t":"2022-05-02","o":10.38,"h":10.76,"l":10.18,"c":10.74,"v":41193800},{"t":"2022-05-03","o":10.69,"h":10.98,"l":10.44,"c":10.55,"v":31372700},{"t":"2022-05-04","o":10.53,"h":11.01,"l":10.08,"c":10.98,"v":43239900},{"t":"2022-05-05","o":10.8,"h":10.8,"l":9.98,"c":10.12,"v":40523600},{"t":"2022-05-06","o":10.0,"h":10.05,"l":9.42,"c":9.48,"v":69691300},{"t":"2022-05-09","o":7.78,"h":7.85,"l":7.32,"c":7.46,"v":170871700},{"t":"2022-05-10","o":7.56,"h":7.7,"l":6.93,"c":7.29,"v":86932400},{"t":"2022-05-11","o":7.28,"h":7.54,"l":6.66,"c":6.71,"v":72894900},{"t":"2022-05-12","o":6.55,"h":7.38,"l":6.44,"c":7.34,"v":82147300},{"t":"2022-05-13","o":7.52,"h":8.35,"l":7.52,"c":8.34,"v":69242700},{"t":"2022-05-16","o":8.17,"h":8.43,"l":8.01,"c":8.04,"v":46153200},{"t":"2022-05-17","o":8.1,"h":8.46,"l":8.01,"c":8.36,"v":38620800},{"t":"2022-05-18","o":8.21,"h":8.43,"l":7.92,"c":8.01,"v":29304600},{"t":"2022-05-19","o":7.97,"h":8.58,"l":7.95,"c":8.31,"v":35780900},{"t":"2022-05-20","o":8.26,"h":8.4,"l":7.71,"c":8.08,"v":40879100},{"t":"2022-05-23","o":8.01,"h":8.17,"l":7.8,"c":8.01,"v":27755200},{"t":"2022-05-24","o":7.98,"h":7.99,"l":7.37,"c":7.55,"v":47218700},{"t":"2022-05-25","o":7.52,"h":8.02,"l":7.51,"c":7.96,"v":35068900},{"t":"2022-05-26","o":7.84,"h":8.4,"l":7.77,"c":8.36,"v":39738900},{"t":"2022-05-27","o":8.5,"h":8.85,"l":8.43,"c":8.85,"v":37064000},{"t":"2022-05-31","o":8.97,"h":9.1,"l":8.56,"c":8.68,"v":41672300},{"t":"2022-06-01","o":8.72,"h":8.98,"l":8.38,"c":8.46,"v":34438100},{"t":"2022-06-02","o":8.54,"h":9.39,"l":8.46,"c":9.3,"v":41347000},{"t":"2022-06-03","o":9.04,"h":9.25,"l":8.86,"c":8.94,"v":36632300},{"t":"2022-06-06","o":9.11,"h":9.21,"l":8.78,"c":8.98,"v":35101100},{"t":"2022-06-07","o":8.89,"h":9.14,"l":8.73,"c":9.13,"v":28049400},{"t":"2022-06-08","o":9.18,"h":9.42,"l":9.09,"c":9.18,"v":29056300},{"t":"2022-06-09","o":9.13,"h":9.16,"l":8.67,"c":8.68,"v":30527400},{"t":"2022-06-10","o":8.48,"h":8.58,"l":8.14,"c":8.26,"v":30225800},{"t":"2022-06-13","o":7.99,"h":8.0,"l":7.5,"c":7.64,"v":40943000},{"t":"2022-06-14","o":7.74,"h":7.98,"l":7.58,"c":7.82,"v":30564100},{"t":"2022-06-15","o":7.92,"h":8.3,"l":7.82,"c":8.12,"v":38235300},{"t":"2022-06-16","o":7.84,"h":7.99,"l":7.58,"c":7.67,"v":36793500},{"t":"2022-06-17","o":7.7,"h":8.33,"l":7.69,"c":8.24,"v":45518000},{"t":"2022-06-21","o":8.59,"h":9.05,"l":8.56,"c":8.71,"v":48887600},{"t":"2022-06-22","o":8.52,"h":9.29,"l":8.45,"c":9.01,"v":43430600},{"t":"2022-06-23","o":9.02,"h":9.5,"l":8.84,"c":9.46,"v":44618000},{"t":"2022-06-24","o":9.53,"h":10.2,"l":9.48,"c":10.19,"v":67826000},{"t":"2022-06-27","o":10.15,"h":10.16,"l":9.51,"c":9.62,"v":44768000},{"t":"2022-06-28","o":9.57,"h":9.88,"l":9.19,"c":9.31,"v":45589000},{"t":"2022-06-29","o":9.35,"h":9.42,"l":9.07,"c":9.23,"v":40408700},{"t":"2022-06-30","o":9.02,"h":9.19,"l":8.72,"c":9.07,"v":33636400},{"t":"2022-07-01","o":9.11,"h":9.43,"l":9.03,"c":9.27,"v":33504400},{"t":"2022-07-05","o":9.14,"h":10.1,"l":9.0,"c":10.07,"v":55854800},{"t":"2022-07-06","o":10.01,"h":10.31,"l":9.74,"c":9.8,"v":54604300},{"t":"2022-07-07","o":9.76,"h":10.28,"l":9.75,"c":10.18,"v":35672500},{"t":"2022-07-08","o":9.92,"h":10.38,"l":9.83,"c":10.17,"v":36737100},{"t":"2022-07-11","o":9.98,"h":9.99,"l":9.53,"c":9.56,"v":34015100},{"t":"2022-07-12","o":9.66,"h":9.96,"l":9.27,"c":9.49,"v":42765800},{"t":"2022-07-13","o":9.22,"h":9.55,"l":9.05,"c":9.28,"v":32461300},{"t":"2022-07-14","o":9.23,"h":9.28,"l":8.85,"c":8.9,"v":26702100},{"t":"2022-07-15","o":9.01,"h":9.12,"l":8.65,"c":9.04,"v":34918100},{"t":"2022-07-18","o":9.25,"h":9.45,"l":9.01,"c":9.03,"v":32428400},{"t":"2022-07-19","o":9.15,"h":9.37,"l":8.89,"c":9.34,"v":29033800},{"t":"2022-07-20","o":9.44,"h":10.2,"l":9.44,"c":10.11,"v":40845200},{"t":"2022-07-21","o":10.37,"h":10.76,"l":10.22,"c":10.49,"v":51691200},{"t":"2022-07-22","o":10.35,"h":10.57,"l":9.73,"c":9.84,"v":38915500},{"t":"2022-07-25","o":9.83,"h":9.85,"l":9.52,"c":9.68,"v":21485000},{"t":"2022-07-26","o":9.66,"h":9.66,"l":9.38,"c":9.4,"v":21997800},{"t":"2022-07-27","o":9.67,"h":10.03,"l":9.5,"c":10.02,"v":29810900},{"t":"2022-07-28","o":10.03,"h":10.2,"l":9.74,"c":10.13,"v":27172900},{"t":"2022-07-29","o":10.01,"h":10.35,"l":9.92,"c":10.35,"v":31106600},{"t":"2022-08-01","o":10.25,"h":10.7,"l":10.12,"c":10.47,"v":31694700},{"t":"2022-08-02","o":10.32,"h":11.23,"l":10.26,"c":10.92,"v":40958800},{"t":"2022-08-03","o":11.08,"h":11.34,"l":11.04,"c":11.2,"v":35796500},{"t":"2022-08-04","o":11.19,"h":11.41,"l":11.03,"c":11.32,"v":32093400},{"t":"2022-08-05","o":11.01,"h":11.62,"l":10.85,"c":11.45,"v":50264800},{"t":"2022-08-08","o":9.77,"h":10.4,"l":9.71,"c":9.82,"v":125272600},{"t":"2022-08-09","o":9.54,"h":9.57,"l":9.01,"c":9.25,"v":58788900},{"t":"2022-08-10","o":9.51,"h":9.66,"l":9.32,"c":9.59,"v":46054900},{"t":"2022-08-11","o":9.76,"h":10.05,"l":9.4,"c":9.42,"v":44790900},{"t":"2022-08-12","o":9.55,"h":9.97,"l":9.42,"c":9.91,"v":30638200},{"t":"2022-08-15","o":9.82,"h":10.1,"l":9.76,"c":9.91,"v":33263400},{"t":"2022-08-16","o":9.85,"h":9.88,"l":9.36,"c":9.74,"v":40603900},{"t":"2022-08-17","o":9.56,"h":9.62,"l":9.33,"c":9.43,"v":33933600},{"t":"2022-08-18","o":9.42,"h":9.47,"l":9.12,"c":9.15,"v":26365600},{"t":"2022-08-19","o":9.0,"h":9.01,"l":8.48,"c":8.51,"v":40560200},{"t":"2022-08-22","o":8.32,"h":8.4,"l":8.06,"c":8.07,"v":37824900},{"t":"2022-08-23","o":8.1,"h":8.28,"l":8.0,"c":8.01,"v":25658500},{"t":"2022-08-24","o":8.04,"h":8.36,"l":7.98,"c":8.1,"v":26576400},{"t":"2022-08-25","o":8.22,"h":8.43,"l":8.05,"c":8.42,"v":25635600},{"t":"2022-08-26","o":8.42,"h":8.43,"l":7.93,"c":7.94,"v":34150400},{"t":"2022-08-29","o":7.82,"h":8.0,"l":7.76,"c":7.81,"v":28566200},{"t":"2022-08-30","o":7.93,"h":7.97,"l":7.68,"c":7.79,"v":27189200},{"t":"2022-08-31","o":7.95,"h":8.0,"l":7.7,"c":7.72,"v":28691500},{"t":"2022-09-01","o":7.61,"h":7.62,"l":7.22,"c":7.49,"v":39079700},{"t":"2022-09-02","o":7.67,"h":7.67,"l":7.35,"c":7.4,"v":25965000},{"t":"2022-09-06","o":7.45,"h":7.46,"l":7.17,"c":7.28,"v":30429400},{"t":"2022-09-07","o":7.27,"h":7.43,"l":7.18,"c":7.39,"v":30330000},{"t":"2022-09-08","o":7.33,"h":7.53,"l":7.27,"c":7.53,"v":26303600},{"t":"2022-09-09","o":7.68,"h":7.82,"l":7.64,"c":7.79,"v":27822300},{"t":"2022-09-12","o":7.86,"h":8.03,"l":7.82,"c":8.01,"v":30544800},{"t":"2022-09-13","o":7.63,"h":7.66,"l":7.45,"c":7.48,"v":29770700},{"t":"2022-09-14","o":7.45,"h":7.63,"l":7.33,"c":7.63,"v":29422500},{"t":"2022-09-15","o":7.47,"h":8.1,"l":7.45,"c":8.01,"v":51700600},{"t":"2022-09-16","o":7.75,"h":7.93,"l":7.64,"c":7.78,"v":42155500},{"t":"2022-09-19","o":7.64,"h":7.86,"l":7.58,"c":7.86,"v":29238800},{"t":"2022-09-20","o":7.78,"h":7.92,"l":7.6,"c":7.62,"v":30349600},{"t":"2022-09-21","o":7.72,"h":8.07,"l":7.66,"c":7.69,"v":36814500},{"t":"2022-09-22","o":7.74,"h":7.74,"l":7.24,"c":7.37,"v":49138300},{"t":"2022-09-23","o":7.2,"h":7.42,"l":7.13,"c":7.4,"v":34197300},{"t":"2022-09-26","o":7.35,"h":7.83,"l":7.35,"c":7.53,"v":45429800},{"t":"2022-09-27","o":7.69,"h":7.83,"l":7.46,"c":7.63,"v":31794700},{"t":"2022-09-28","o":7.63,"h":8.0,"l":7.62,"c":7.94,"v":31955900},{"t":"2022-09-29","o":8.05,"h":8.33,"l":7.78,"c":8.08,"v":57845800},{"t":"2022-09-30","o":8.01,"h":8.5,"l":7.97,"c":8.13,"v":47454800},{"t":"2022-10-03","o":8.14,"h":8.3,"l":7.97,"c":8.24,"v":35524000},{"t":"2022-10-04","o":8.48,"h":8.61,"l":8.34,"c":8.46,"v":36313300},{"t":"2022-10-05","o":8.26,"h":8.48,"l":8.07,"c":8.42,"v":37790200},{"t":"2022-10-06","o":8.4,"h":8.6,"l":8.31,"c":8.47,"v":27653400},{"t":"2022-10-07","o":8.26,"h":8.28,"l":8.11,"c":8.15,"v":29550500},{"t":"2022-10-10","o":8.17,"h":8.18,"l":7.88,"c":8.06,"v":26923300},{"t":"2022-10-11","o":7.99,"h":8.29,"l":7.7,"c":8.04,"v":40775800},{"t":"2022-10-12","o":8.06,"h":8.1,"l":7.82,"c":8.07,"v":30201600},{"t":"2022-10-13","o":7.74,"h":8.2,"l":7.57,"c":8.08,"v":36040900},{"t":"2022-10-14","o":8.23,"h":8.31,"l":7.53,"c":7.53,"v":37430100},{"t":"2022-10-17","o":7.71,"h":8.06,"l":7.69,"c":7.94,"v":31751700},{"t":"2022-10-18","o":8.15,"h":8.33,"l":8.04,"c":8.16,"v":37120400},{"t":"2022-10-19","o":8.06,"h":8.12,"l":7.84,"c":7.91,"v":26594000},{"t":"2022-10-20","o":7.73,"h":8.26,"l":7.73,"c":8.04,"v":26689500},{"t":"2022-10-21","o":7.93,"h":8.32,"l":7.81,"c":8.29,"v":30705700},{"t":"2022-10-24","o":8.3,"h":8.3,"l":8.01,"c":8.27,"v":28062200},{"t":"2022-10-25","o":8.36,"h":8.66,"l":8.36,"c":8.66,"v":31001500},{"t":"2022-10-26","o":8.48,"h":9.05,"l":8.39,"c":8.57,"v":33530900},{"t":"2022-10-27","o":8.68,"h":8.78,"l":8.46,"c":8.6,"v":28940800},{"t":"2022-10-28","o":8.55,"h":8.66,"l":8.37,"c":8.64,"v":20697400},{"t":"2022-10-31","o":8.59,"h":8.83,"l":8.43,"c":8.79,"v":31376100},{"t":"2022-11-01","o":8.99,"h":9.06,"l":8.56,"c":8.65,"v":29800000},{"t":"2022-11-02","o":8.7,"h":8.76,"l":8.2,"c":8.22,"v":36042600},{"t":"2022-11-03","o":8.07,"h":8.3,"l":7.87,"c":8.08,"v":36419500},{"t":"2022-11-04","o":8.19,"h":8.2,"l":7.65,"c":7.93,"v":64338900},{"t":"2022-11-07","o":7.78,"h":7.85,"l":6.89,"c":7.02,"v":99332800},{"t":"2022-11-08","o":7.08,"h":7.42,"l":6.91,"c":7.21,"v":56353900},{"t":"2022-11-09","o":7.12,"h":7.18,"l":6.95,"c":6.98,"v":42517300},{"t":"2022-11-10","o":7.46,"h":7.97,"l":7.43,"c":7.64,"v":58579800},{"t":"2022-11-11","o":7.48,"h":8.42,"l":7.38,"c":8.41,"v":55324100},{"t":"2022-11-14","o":8.18,"h":8.32,"l":7.95,"c":8.1,"v":37402700},{"t":"2022-11-15","o":8.45,"h":8.47,"l":8.15,"c":8.34,"v":34454100},{"t":"2022-11-16","o":8.18,"h":8.24,"l":8.0,"c":8.06,"v":28436000},{"t":"2022-11-17","o":7.83,"h":7.88,"l":7.53,"c":7.62,"v":33746500},{"t":"2022-11-18","o":7.76,"h":7.79,"l":7.31,"c":7.39,"v":27245200},{"t":"2022-11-21","o":7.31,"h":7.32,"l":7.07,"c":7.19,"v":36605600},{"t":"2022-11-22","o":7.18,"h":7.25,"l":6.98,"c":7.22,"v":27327800},{"t":"2022-11-23","o":7.25,"h":7.42,"l":7.12,"c":7.37,"v":24182900},{"t":"2022-11-25","o":7.32,"h":7.34,"l":7.19,"c":7.28,"v":10824400},{"t":"2022-11-28","o":7.23,"h":7.4,"l":7.15,"c":7.16,"v":19438000},{"t":"2022-11-29","o":7.2,"h":7.3,"l":7.05,"c":7.08,"v":22150800},{"t":"2022-11-30","o":7.14,"h":7.51,"l":7.03,"c":7.5,"v":32745700},{"t":"2022-12-01","o":7.51,"h":7.88,"l":7.47,"c":7.86,"v":34424400},{"t":"2022-12-02","o":7.62,"h":7.76,"l":7.5,"c":7.66,"v":18794000},{"t":"2022-12-05","o":7.62,"h":7.7,"l":7.11,"c":7.19,"v":32158200},{"t":"2022-12-06","o":7.19,"h":7.2,"l":6.88,"c":6.99,"v":32868100},{"t":"2022-12-07","o":7.08,"h":7.35,"l":7.02,"c":7.07,"v":28351600},{"t":"2022-12-08","o":7.1,"h":7.27,"l":6.94,"c":7.12,"v":23107700},{"t":"2022-12-09","o":7.06,"h":7.19,"l":7.03,"c":7.11,"v":23367300},{"t":"2022-12-12","o":7.11,"h":7.31,"l":7.09,"c":7.29,"v":22672400},{"t":"2022-12-13","o":7.73,"h":7.97,"l":7.49,"c":7.5,"v":41033800},{"t":"2022-12-14","o":7.5,"h":7.6,"l":7.26,"c":7.35,"v":22653800},{"t":"2022-12-15","o":7.17,"h":7.3,"l":7.01,"c":7.01,"v":25417100},{"t":"2022-12-16","o":7.02,"h":7.08,"l":6.76,"c":6.9,"v":32655600},{"t":"2022-12-19","o":6.8,"h":6.83,"l":6.32,"c":6.35,"v":41511600},{"t":"2022-12-20","o":6.29,"h":6.54,"l":6.2,"c":6.31,"v":30215600},{"t":"2022-12-21","o":6.24,"h":6.52,"l":6.04,"c":6.5,"v":34408600},{"t":"2022-12-22","o":6.37,"h":6.38,"l":6.18,"c":6.32,"v":28066000},{"t":"2022-12-23","o":6.27,"h":6.3,"l":6.07,"c":6.29,"v":20419000},{"t":"2022-12-27","o":6.15,"h":6.22,"l":5.92,"c":6.0,"v":34573300},{"t":"2022-12-28","o":5.98,"h":6.17,"l":5.95,"c":6.07,"v":30096800},{"t":"2022-12-29","o":6.1,"h":6.53,"l":6.1,"c":6.4,"v":42694200},{"t":"2022-12-30","o":6.19,"h":6.42,"l":6.19,"c":6.42,"v":27830900},{"t":"2023-01-03","o":6.58,"h":6.64,"l":6.28,"c":6.39,"v":29969900},{"t":"2023-01-04","o":6.48,"h":6.67,"l":6.37,"c":6.58,"v":31660500},{"t":"2023-01-05","o":6.45,"h":6.49,"l":6.25,"c":6.32,"v":34186000},{"t":"2023-01-06","o":6.4,"h":6.45,"l":6.09,"c":6.4,"v":30596400},{"t":"2023-01-09","o":6.49,"h":6.67,"l":6.4,"c":6.5,"v":31028900},{"t":"2023-01-10","o":6.5,"h":6.72,"l":6.49,"c":6.7,"v":28236600},{"t":"2023-01-11","o":6.84,"h":6.99,"l":6.76,"c":6.98,"v":25936700},{"t":"2023-01-12","o":7.01,"h":7.05,"l":6.78,"c":7.01,"v":30152500},{"t":"2023-01-13","o":6.84,"h":7.01,"l":6.81,"c":6.96,"v":20981000},{"t":"2023-01-17","o":6.99,"h":7.15,"l":6.73,"c":7.07,"v":30910300},{"t":"2023-01-18","o":7.16,"h":7.3,"l":6.88,"c":6.9,"v":32743400},{"t":"2023-01-19","o":6.8,"h":6.89,"l":6.67,"c":6.73,"v":24841700},{"t":"2023-01-20","o":6.76,"h":7.06,"l":6.72,"c":7.02,"v":28751700},{"t":"2023-01-23","o":7.03,"h":7.41,"l":6.99,"c":7.38,"v":31633300},{"t":"2023-01-24","o":7.0,"h":7.42,"l":7.0,"c":7.02,"v":22649500},{"t":"2023-01-25","o":6.92,"h":7.27,"l":6.69,"c":7.22,"v":37147900},{"t":"2023-01-26","o":7.37,"h":7.45,"l":7.04,"c":7.24,"v":28005600},{"t":"2023-01-27","o":7.19,"h":7.73,"l":7.14,"c":7.55,"v":37555200},{"t":"2023-01-30","o":7.5,"h":7.61,"l":7.36,"c":7.37,"v":28567800},{"t":"2023-01-31","o":7.41,"h":7.82,"l":7.38,"c":7.78,"v":40984000},{"t":"2023-02-01","o":7.73,"h":8.22,"l":7.68,"c":8.2,"v":50123700},{"t":"2023-02-02","o":8.51,"h":9.21,"l":8.47,"c":8.99,"v":71889700},{"t":"2023-02-03","o":8.54,"h":8.9,"l":8.37,"c":8.41,"v":64785500},{"t":"2023-02-06","o":8.31,"h":8.54,"l":8.24,"c":8.31,"v":38845500},{"t":"2023-02-07","o":8.33,"h":8.41,"l":8.06,"c":8.33,"v":42201800},{"t":"2023-02-08","o":8.25,"h":8.57,"l":8.17,"c":8.22,"v":35105500},{"t":"2023-02-09","o":8.34,"h":8.43,"l":7.94,"c":7.95,"v":33366700},{"t":"2023-02-10","o":7.79,"h":7.86,"l":7.46,"c":7.51,"v":43042400},{"t":"2023-02-13","o":7.58,"h":7.78,"l":7.45,"c":7.61,"v":87397100},{"t":"2023-02-14","o":8.59,"h":9.29,"l":8.23,"c":9.22,"v":216055200},{"t":"2023-02-15","o":9.16,"h":10.23,"l":9.11,"c":10.11,"v":153210400},{"t":"2023-02-16","o":9.65,"h":10.31,"l":9.6,"c":9.71,"v":88638800},{"t":"2023-02-17","o":9.57,"h":9.71,"l":9.09,"c":9.2,"v":62137800},{"t":"2023-02-21","o":9.01,"h":9.1,"l":8.4,"c":8.47,"v":65226600},{"t":"2023-02-22","o":8.48,"h":8.62,"l":8.16,"c":8.36,"v":55346000},{"t":"2023-02-23","o":8.42,"h":8.48,"l":7.91,"c":8.17,"v":60015500},{"t":"2023-02-24","o":7.94,"h":8.2,"l":7.87,"c":8.09,"v":41518600},{"t":"2023-02-27","o":8.12,"h":8.23,"l":7.96,"c":8.03,"v":35270000},{"t":"2023-02-28","o":7.96,"h":8.1,"l":7.8,"c":7.84,"v":32937000},{"t":"2023-03-01","o":7.83,"h":7.91,"l":7.69,"c":7.69,"v":27939100},{"t":"2023-03-02","o":7.59,"h":8.03,"l":7.56,"c":7.97,"v":36538700},{"t":"2023-03-03","o":8.0,"h":8.5,"l":8.0,"c":8.33,"v":43229100},{"t":"2023-03-06","o":8.34,"h":8.45,"l":8.2,"c":8.28,"v":28316200},{"t":"2023-03-07","o":8.28,"h":8.43,"l":8.19,"c":8.28,"v":26819600},{"t":"2023-03-08","o":8.36,"h":8.58,"l":8.06,"c":8.13,"v":38723600},{"t":"2023-03-09","o":8.07,"h":8.26,"l":7.68,"c":7.69,"v":29005900},{"t":"2023-03-10","o":7.59,"h":7.68,"l":7.28,"c":7.35,"v":41953600},{"t":"2023-03-13","o":7.29,"h":8.15,"l":7.19,"c":7.87,"v":63183500},{"t":"2023-03-14","o":8.05,"h":8.14,"l":7.78,"c":7.89,"v":33460100},{"t":"2023-03-15","o":7.81,"h":7.99,"l":7.7,"c":7.9,"v":28217400},{"t":"2023-03-16","o":8.01,"h":8.08,"l":7.86,"c":7.98,"v":20255400},{"t":"2023-03-17","o":7.93,"h":8.03,"l":7.84,"c":7.88,"v":20920800},{"t":"2023-03-20","o":7.76,"h":8.1,"l":7.72,"c":8.08,"v":25497400},{"t":"2023-03-21","o":8.2,"h":8.51,"l":8.17,"c":8.45,"v":27104500},{"t":"2023-03-22","o":8.44,"h":8.62,"l":8.2,"c":8.21,"v":34151000},{"t":"2023-03-23","o":8.32,"h":8.56,"l":8.16,"c":8.33,"v":22662200},{"t":"2023-03-24","o":8.29,"h":8.35,"l":8.06,"c":8.2,"v":17901200},{"t":"2023-03-27","o":8.15,"h":8.32,"l":7.94,"c":8.04,"v":20666800},{"t":"2023-03-28","o":8.06,"h":8.12,"l":7.97,"c":8.0,"v":14860500},{"t":"2023-03-29","o":8.09,"h":8.25,"l":8.05,"c":8.22,"v":15339700},{"t":"2023-03-30","o":8.33,"h":8.38,"l":8.05,"c":8.15,"v":21001600},{"t":"2023-03-31","o":8.15,"h":8.48,"l":8.08,"c":8.45,"v":26174800},{"t":"2023-04-03","o":8.37,"h":8.53,"l":8.21,"c":8.38,"v":22512000},{"t":"2023-04-04","o":8.53,"h":8.54,"l":8.23,"c":8.35,"v":23961200},{"t":"2023-04-05","o":8.63,"h":8.65,"l":7.84,"c":7.98,"v":54946900},{"t":"2023-04-06","o":7.88,"h":8.14,"l":7.79,"c":8.09,"v":23488600},{"t":"2023-04-10","o":8.0,"h":8.44,"l":7.9,"c":8.39,"v":29184700},{"t":"2023-04-11","o":8.35,"h":8.79,"l":8.34,"c":8.61,"v":35617900},{"t":"2023-04-12","o":8.75,"h":8.78,"l":8.3,"c":8.33,"v":28771300},{"t":"2023-04-13","o":8.5,"h":8.7,"l":8.43,"c":8.58,"v":27983300},{"t":"2023-04-14","o":8.53,"h":8.91,"l":8.47,"c":8.81,"v":42364500},{"t":"2023-04-17","o":8.81,"h":9.04,"l":8.78,"c":8.8,"v":26047500},{"t":"2023-04-18","o":8.93,"h":9.02,"l":8.72,"c":8.73,"v":21185300},{"t":"2023-04-19","o":8.58,"h":8.66,"l":8.48,"c":8.49,"v":18193700},{"t":"2023-04-20","o":8.29,"h":8.5,"l":8.13,"c":8.15,"v":23573000},{"t":"2023-04-21","o":8.14,"h":8.22,"l":8.09,"c":8.18,"v":14896700},{"t":"2023-04-24","o":8.16,"h":8.25,"l":7.94,"c":8.1,"v":20439300},{"t":"2023-04-25","o":8.0,"h":8.02,"l":7.73,"c":7.74,"v":21849100},{"t":"2023-04-26","o":7.87,"h":7.91,"l":7.65,"c":7.74,"v":21396700},{"t":"2023-04-27","o":7.83,"h":7.91,"l":7.72,"c":7.82,"v":21385500},{"t":"2023-04-28","o":7.77,"h":8.0,"l":7.62,"c":7.75,"v":24924400},{"t":"2023-05-01","o":7.75,"h":7.82,"l":7.66,"c":7.78,"v":19134200},{"t":"2023-05-02","o":7.72,"h":7.91,"l":7.43,"c":7.59,"v":38008000},{"t":"2023-05-03","o":7.62,"h":7.68,"l":7.45,"c":7.56,"v":24322400},{"t":"2023-05-04","o":7.47,"h":7.52,"l":7.28,"c":7.38,"v":29989300},{"t":"2023-05-05","o":7.44,"h":7.55,"l":7.32,"c":7.41,"v":45848800},{"t":"2023-05-08","o":7.64,"h":7.86,"l":7.59,"c":7.74,"v":105304000},{"t":"2023-05-09","o":9.22,"h":9.69,"l":8.65,"c":9.55,"v":223573300},{"t":"2023-05-10","o":9.73,"h":10.3,"l":9.46,"c":9.94,"v":149375000},{"t":"2023-05-11","o":10.14,"h":10.16,"l":9.71,"c":9.88,"v":73754100},{"t":"2023-05-12","o":9.86,"h":10.01,"l":9.47,"c":9.5,"v":62123900},{"t":"2023-05-15","o":9.21,"h":9.6,"l":9.02,"c":9.52,"v":53555500},{"t":"2023-05-16","o":9.4,"h":9.63,"l":9.35,"c":9.47,"v":42311900},{"t":"2023-05-17","o":9.54,"h":10.29,"l":9.46,"c":10.25,"v":63834500},{"t":"2023-05-18","o":10.46,"h":11.81,"l":10.39,"c":11.74,"v":171402300},{"t":"2023-05-19","o":11.97,"h":12.41,"l":11.52,"c":11.71,"v":150269300},{"t":"2023-05-22","o":11.62,"h":12.11,"l":11.39,"c":11.84,"v":76377100},{"t":"2023-05-23","o":11.95,"h":13.42,"l":11.87,"c":12.64,"v":148701800},{"t":"2023-05-24","o":12.05,"h":12.43,"l":11.82,"c":12.23,"v":90496900},{"t":"2023-05-25","o":13.18,"h":13.22,"l":12.34,"c":12.84,"v":106557800},{"t":"2023-05-26","o":12.84,"h":14.2,"l":12.82,"c":13.65,"v":127311200},{"t":"2023-05-30","o":14.44,"h":15.01,"l":14.24,"c":14.71,"v":159089300},{"t":"2023-05-31","o":14.19,"h":14.79,"l":13.82,"c":14.71,"v":130392200},{"t":"2023-06-01","o":14.46,"h":15.22,"l":14.2,"c":14.54,"v":126015100},{"t":"2023-06-02","o":14.65,"h":15.03,"l":14.16,"c":14.52,"v":79487600},{"t":"2023-06-05","o":14.37,"h":15.7,"l":14.37,"c":15.24,"v":109017800},{"t":"2023-06-06","o":15.3,"h":15.58,"l":14.92,"c":15.46,"v":74284300},{"t":"2023-06-07","o":16.01,"h":17.16,"l":14.52,"c":14.69,"v":227244100},{"t":"2023-06-08","o":14.44,"h":15.59,"l":14.39,"c":15.19,"v":115591600},{"t":"2023-06-09","o":15.36,"h":15.98,"l":14.82,"c":15.02,"v":94126300},{"t":"2023-06-12","o":15.44,"h":16.03,"l":15.33,"c":15.65,"v":89900400},{"t":"2023-06-13","o":16.18,"h":16.27,"l":15.16,"c":16.0,"v":112765900},{"t":"2023-06-14","o":15.93,"h":16.19,"l":15.44,"c":15.91,"v":70871900},{"t":"2023-06-15","o":15.66,"h":16.79,"l":15.49,"c":16.6,"v":91200900},{"t":"2023-06-16","o":16.87,"h":16.91,"l":16.01,"c":16.3,"v":90696200},{"t":"2023-06-20","o":15.99,"h":16.89,"l":15.58,"c":15.79,"v":81335000},{"t":"2023-06-21","o":15.66,"h":15.76,"l":14.37,"c":14.64,"v":97885000},{"t":"2023-06-22","o":14.3,"h":14.44,"l":13.86,"c":14.05,"v":103461000},{"t":"2023-06-23","o":13.64,"h":14.14,"l":13.56,"c":14.03,"v":74851000},{"t":"2023-06-26","o":13.87,"h":14.42,"l":13.83,"c":13.94,"v":50679900},{"t":"2023-06-27","o":14.22,"h":14.76,"l":13.96,"c":14.61,"v":55410500},{"t":"2023-06-28","o":14.53,"h":15.43,"l":14.46,"c":15.28,"v":66001000},{"t":"2023-06-29","o":15.4,"h":15.57,"l":15.06,"c":15.2,"v":46300900},{"t":"2023-06-30","o":15.48,"h":15.8,"l":15.23,"c":15.33,"v":42195300},{"t":"2023-07-03","o":15.49,"h":15.59,"l":15.19,"c":15.52,"v":26037400},{"t":"2023-07-05","o":15.43,"h":15.77,"l":15.23,"c":15.7,"v":39179900},{"t":"2023-07-06","o":15.32,"h":15.38,"l":14.62,"c":15.13,"v":56534000},{"t":"2023-07-07","o":15.23,"h":15.9,"l":15.19,"c":15.34,"v":48273300},{"t":"2023-07-10","o":15.37,"h":16.33,"l":14.95,"c":16.3,"v":62823600},{"t":"2023-07-11","o":16.47,"h":16.93,"l":16.15,"c":16.49,"v":63236600},{"t":"2023-07-12","o":16.78,"h":16.94,"l":16.41,"c":16.59,"v":50079400},{"t":"2023-07-13","o":16.7,"h":17.26,"l":16.63,"c":16.74,"v":58397800},{"t":"2023-07-14","o":16.76,"h":17.0,"l":16.27,"c":16.4,"v":45115000},{"t":"2023-07-17","o":16.42,"h":17.59,"l":16.32,"c":17.4,"v":63505000},{"t":"2023-07-18","o":17.88,"h":18.13,"l":17.19,"c":18.08,"v":87117600},{"t":"2023-07-19","o":18.02,"h":19.0,"l":17.76,"c":18.05,"v":89044600},{"t":"2023-07-20","o":17.54,"h":18.0,"l":16.98,"c":17.13,"v":62711600},{"t":"2023-07-21","o":17.47,"h":17.49,"l":16.0,"c":16.43,"v":63375900},{"t":"2023-07-24","o":16.61,"h":16.69,"l":16.12,"c":16.32,"v":36133600},{"t":"2023-07-25","o":16.35,"h":16.86,"l":16.35,"c":16.55,"v":36612900},{"t":"2023-07-26","o":16.4,"h":16.69,"l":16.13,"c":16.43,"v":35804800},{"t":"2023-07-27","o":16.8,"h":17.19,"l":16.0,"c":16.15,"v":50685200},{"t":"2023-07-28","o":17.21,"h":17.97,"l":16.74,"c":17.81,"v":106125600},{"t":"2023-07-31","o":18.82,"h":20.0,"l":18.38,"c":19.84,"v":142173800},{"t":"2023-08-01","o":19.46,"h":20.24,"l":19.23,"c":19.99,"v":99336200},{"t":"2023-08-02","o":19.26,"h":19.62,"l":18.15,"c":18.97,"v":98215800},{"t":"2023-08-03","o":18.63,"h":19.3,"l":18.61,"c":18.71,"v":54345900},{"t":"2023-08-04","o":18.87,"h":19.08,"l":18.08,"c":18.2,"v":72386000},{"t":"2023-08-07","o":18.25,"h":18.39,"l":17.01,"c":17.99,"v":133808400},{"t":"2023-08-08","o":17.49,"h":17.49,"l":16.1,"c":17.04,"v":143014200},{"t":"2023-08-09","o":16.76,"h":16.92,"l":15.1,"c":15.25,"v":126230400},{"t":"2023-08-10","o":15.44,"h":15.87,"l":15.25,"c":15.41,"v":73129100},{"t":"2023-08-11","o":15.05,"h":15.58,"l":14.91,"c":15.41,"v":56616800},{"t":"2023-08-14","o":15.2,"h":15.74,"l":14.95,"c":15.72,"v":47511400},{"t":"2023-08-15","o":15.61,"h":15.87,"l":15.29,"c":15.37,"v":44000400},{"t":"2023-08-16","o":15.21,"h":15.72,"l":15.12,"c":15.45,"v":40394600},{"t":"2023-08-17","o":15.39,"h":15.44,"l":14.04,"c":14.15,"v":91086700},{"t":"2023-08-18","o":13.88,"h":14.6,"l":13.68,"c":14.4,"v":70215200},{"t":"2023-08-21","o":14.42,"h":14.78,"l":14.34,"c":14.5,"v":43206200},{"t":"2023-08-22","o":14.76,"h":15.13,"l":14.63,"c":14.67,"v":52001800},{"t":"2023-08-23","o":14.5,"h":15.47,"l":14.42,"c":15.3,"v":53523300},{"t":"2023-08-24","o":15.7,"h":15.71,"l":13.88,"c":14.14,"v":93586200},{"t":"2023-08-25","o":14.14,"h":14.65,"l":14.01,"c":14.53,"v":55668900},{"t":"2023-08-28","o":14.69,"h":14.88,"l":14.5,"c":14.64,"v":35964700},{"t":"2023-08-29","o":14.6,"h":15.63,"l":14.5,"c":15.4,"v":47213200},{"t":"2023-08-30","o":15.46,"h":16.35,"l":15.33,"c":16.33,"v":65674100},{"t":"2023-08-31","o":15.6,"h":15.85,"l":14.65,"c":14.98,"v":101517200},{"t":"2023-09-01","o":15.16,"h":15.37,"l":14.83,"c":15.18,"v":45258900},{"t":"2023-09-05","o":15.08,"h":15.42,"l":14.9,"c":15.21,"v":33818400},{"t":"2023-09-06","o":15.17,"h":15.62,"l":15.08,"c":15.3,"v":38738100},{"t":"2023-09-07","o":14.88,"h":15.24,"l":14.29,"c":15.21,"v":51798800},{"t":"2023-09-08","o":15.12,"h":15.61,"l":15.09,"c":15.13,"v":33862000},{"t":"2023-09-11","o":15.41,"h":16.1,"l":15.36,"c":15.79,"v":55294700},{"t":"2023-09-12","o":15.46,"h":16.15,"l":15.43,"c":15.59,"v":39497900},{"t":"2023-09-13","o":15.63,"h":15.85,"l":15.42,"c":15.6,"v":34354400},{"t":"2023-09-14","o":15.69,"h":16.04,"l":15.47,"c":15.83,"v":38572500},{"t":"2023-09-15","o":15.77,"h":15.9,"l":15.17,"c":15.33,"v":56271200},{"t":"2023-09-18","o":15.18,"h":15.63,"l":15.07,"c":15.46,"v":37404100},{"t":"2023-09-19","o":15.34,"h":15.52,"l":14.95,"c":15.15,"v":37804800},{"t":"2023-09-20","o":15.25,"h":15.43,"l":14.73,"c":14.74,"v":37640500},{"t":"2023-09-21","o":14.34,"h":14.6,"l":13.68,"c":14.0,"v":73071800},{"t":"2023-09-22","o":14.23,"h":14.41,"l":14.03,"c":14.13,"v":47714500},{"t":"2023-09-25","o":14.0,"h":14.24,"l":13.82,"c":14.22,"v":39693900},{"t":"2023-09-26","o":13.95,"h":14.17,"l":13.88,"c":13.96,"v":37276200},{"t":"2023-09-27","o":14.2,"h":14.96,"l":14.16,"c":14.85,"v":62780600},{"t":"2023-09-28","o":15.14,"h":15.96,"l":14.82,"c":15.77,"v":66590800},{"t":"2023-09-29","o":16.11,"h":16.81,"l":15.96,"c":16.0,"v":78055100},{"t":"2023-10-02","o":16.03,"h":16.44,"l":15.77,"c":15.88,"v":41043900},{"t":"2023-10-03","o":15.61,"h":15.77,"l":14.82,"c":14.9,"v":51578100},{"t":"2023-10-04","o":15.46,"h":15.85,"l":15.16,"c":15.73,"v":52786200},{"t":"2023-10-05","o":15.56,"h":15.9,"l":15.41,"c":15.81,"v":49648100},{"t":"2023-10-06","o":15.56,"h":16.7,"l":15.51,"c":16.61,"v":65946300},{"t":"2023-10-09","o":16.25,"h":17.83,"l":16.22,"c":17.61,"v":106161200},{"t":"2023-10-10","o":18.06,"h":18.4,"l":17.62,"c":17.8,"v":99971500},{"t":"2023-10-11","o":17.87,"h":18.44,"l":17.73,"c":17.92,"v":55745600},{"t":"2023-10-12","o":17.92,"h":18.24,"l":17.55,"c":17.94,"v":57940900},{"t":"2023-10-13","o":18.06,"h":18.16,"l":17.27,"c":17.36,"v":54541600},{"t":"2023-10-16","o":17.21,"h":17.46,"l":16.67,"c":17.36,"v":44987300},{"t":"2023-10-17","o":17.0,"h":18.03,"l":16.91,"c":17.84,"v":54401300},{"t":"2023-10-18","o":17.81,"h":18.22,"l":17.19,"c":17.2,"v":44208300},{"t":"2023-10-19","o":17.44,"h":17.58,"l":16.97,"c":17.06,"v":46303200},{"t":"2023-10-20","o":16.85,"h":16.94,"l":15.81,"c":16.11,"v":63875500},{"t":"2023-10-23","o":15.9,"h":16.34,"l":15.21,"c":16.2,"v":55967200},{"t":"2023-10-24","o":16.38,"h":16.93,"l":16.3,"c":16.64,"v":39833800},{"t":"2023-10-25","o":16.57,"h":16.63,"l":15.58,"c":15.59,"v":46706500},{"t":"2023-10-26","o":15.6,"h":15.91,"l":15.05,"c":15.29,"v":49351800},{"t":"2023-10-27","o":15.48,"h":15.6,"l":14.96,"c":15.07,"v":39913600},{"t":"2023-10-30","o":15.27,"h":15.29,"l":14.56,"c":14.69,"v":46886400},{"t":"2023-10-31","o":14.58,"h":15.01,"l":14.55,"c":14.8,"v":40195400},{"t":"2023-11-01","o":14.8,"h":14.96,"l":14.48,"c":14.92,"v":54419100},{"t":"2023-11-02","o":17.48,"h":18.3,"l":17.21,"c":17.97,"v":170406800},{"t":"2023-11-03","o":18.02,"h":19.08,"l":17.76,"c":18.89,"v":109302000},{"t":"2023-11-06","o":18.99,"h":19.08,"l":17.93,"c":18.54,"v":79952600},{"t":"2023-11-07","o":18.86,"h":19.17,"l":18.53,"c":18.8,"v":56289100},{"t":"2023-11-08","o":18.85,"h":18.93,"l":18.15,"c":18.49,"v":46063100},{"t":"2023-11-09","o":18.66,"h":18.87,"l":18.16,"c":18.27,"v":48454200},{"t":"2023-11-10","o":18.16,"h":19.72,"l":18.06,"c":19.67,"v":92748000},{"t":"2023-11-13","o":19.59,"h":19.88,"l":19.3,"c":19.71,"v":74877500},{"t":"2023-11-14","o":20.0,"h":20.1,"l":19.5,"c":19.94,"v":83230500},{"t":"2023-11-15","o":19.9,"h":20.37,"l":19.61,"c":19.95,"v":75533500},{"t":"2023-11-16","o":19.8,"h":19.88,"l":19.29,"c":19.77,"v":49942800},{"t":"2023-11-17","o":19.68,"h":20.58,"l":19.66,"c":20.49,"v":69497400},{"t":"2023-11-20","o":20.65,"h":21.6,"l":20.56,"c":21.34,"v":90270000},{"t":"2023-11-21","o":21.11,"h":21.85,"l":19.72,"c":19.8,"v":106643300},{"t":"2023-11-22","o":20.26,"h":20.44,"l":19.33,"c":19.69,"v":68326000},{"t":"2023-11-24","o":19.38,"h":19.6,"l":18.93,"c":19.2,"v":39800400},{"t":"2023-11-27","o":19.13,"h":19.5,"l":18.62,"c":19.08,"v":58808200},{"t":"2023-11-28","o":19.11,"h":19.8,"l":19.03,"c":19.71,"v":54170700},{"t":"2023-11-29","o":19.95,"h":20.31,"l":19.78,"c":19.84,"v":62782100},{"t":"2023-11-30","o":19.94,"h":20.23,"l":19.68,"c":20.05,"v":55501000},{"t":"2023-12-01","o":19.93,"h":20.29,"l":19.55,"c":20.27,"v":61493700},{"t":"2023-12-04","o":19.75,"h":19.9,"l":18.27,"c":18.4,"v":104948500},{"t":"2023-12-05","o":18.25,"h":18.55,"l":17.96,"c":18.3,"v":54460800},{"t":"2023-12-06","o":17.69,"h":17.83,"l":17.05,"c":17.13,"v":96111000},{"t":"2023-12-07","o":17.22,"h":17.48,"l":17.08,"c":17.22,"v":56455000},{"t":"2023-12-08","o":17.18,"h":17.92,"l":17.09,"c":17.77,"v":57542100},{"t":"2023-12-11","o":17.97,"h":18.28,"l":17.7,"c":17.77,"v":50929600},{"t":"2023-12-12","o":17.69,"h":17.88,"l":17.23,"c":17.5,"v":46231900},{"t":"2023-12-13","o":17.65,"h":17.9,"l":17.22,"c":17.87,"v":52682600},{"t":"2023-12-14","o":18.17,"h":18.58,"l":17.72,"c":18.21,"v":67462800},{"t":"2023-12-15","o":18.67,"h":19.15,"l":18.04,"c":18.2,"v":93307100},{"t":"2023-12-18","o":18.21,"h":18.57,"l":17.77,"c":17.84,"v":60188100},{"t":"2023-12-19","o":17.98,"h":18.19,"l":17.84,"c":17.95,"v":43530300},{"t":"2023-12-20","o":17.87,"h":17.92,"l":17.19,"c":17.25,"v":58666900},{"t":"2023-12-21","o":17.53,"h":17.74,"l":17.42,"c":17.59,"v":30493600},{"t":"2023-12-22","o":17.7,"h":17.7,"l":17.32,"c":17.41,"v":33693800},{"t":"2023-12-26","o":17.44,"h":17.75,"l":17.33,"c":17.68,"v":31750700},{"t":"2023-12-27","o":17.78,"h":17.91,"l":17.45,"c":17.47,"v":32918400},{"t":"2023-12-28","o":17.46,"h":17.84,"l":17.42,"c":17.56,"v":38990000},{"t":"2023-12-29","o":17.52,"h":17.64,"l":17.1,"c":17.17,"v":38943500},{"t":"2024-01-02","o":16.95,"h":16.95,"l":16.5,"c":16.58,"v":41626700},{"t":"2024-01-03","o":16.12,"h":16.38,"l":16.01,"c":16.09,"v":46865200},{"t":"2024-01-04","o":16.05,"h":16.58,"l":15.95,"c":16.25,"v":39937700},{"t":"2024-01-05","o":15.7,"h":16.13,"l":15.66,"c":15.98,"v":57700000},{"t":"2024-01-08","o":16.22,"h":16.89,"l":16.14,"c":16.67,"v":49090000},{"t":"2024-01-09","o":16.51,"h":16.63,"l":16.28,"c":16.39,"v":35794500},{"t":"2024-01-10","o":16.5,"h":17.03,"l":16.4,"c":16.79,"v":41254400},{"t":"2024-01-11","o":16.81,"h":16.93,"l":16.17,"c":16.68,"v":39552400},{"t":"2024-01-12","o":16.68,"h":17.06,"l":16.62,"c":16.76,"v":33952600},{"t":"2024-01-16","o":16.59,"h":16.74,"l":16.29,"c":16.53,"v":32659300},{"t":"2024-01-17","o":16.26,"h":16.41,"l":16.05,"c":16.39,"v":30832800},{"t":"2024-01-18","o":16.75,"h":16.81,"l":16.1,"c":16.4,"v":35239700},{"t":"2024-01-19","o":16.57,"h":16.78,"l":16.15,"c":16.78,"v":40690600},{"t":"2024-01-22","o":17.46,"h":18.35,"l":17.43,"c":17.6,"v":85573900},{"t":"2024-01-23","o":17.64,"h":17.73,"l":17.2,"c":17.33,"v":37794300},{"t":"2024-01-24","o":17.51,"h":17.65,"l":16.73,"c":16.75,"v":42710700},{"t":"2024-01-25","o":16.92,"h":17.0,"l":16.31,"c":16.46,"v":44589000},{"t":"2024-01-26","o":16.4,"h":16.75,"l":16.34,"c":16.35,"v":28612200},{"t":"2024-01-29","o":16.45,"h":17.11,"l":16.43,"c":17.09,"v":35987800},{"t":"2024-01-30","o":17.04,"h":17.24,"l":16.66,"c":16.74,"v":36388200},{"t":"2024-01-31","o":16.41,"h":16.76,"l":16.07,"c":16.09,"v":43582500},{"t":"2024-02-01","o":16.21,"h":16.49,"l":16.03,"c":16.33,"v":40454400},{"t":"2024-02-02","o":16.34,"h":17.02,"l":16.14,"c":17.02,"v":57672700},{"t":"2024-02-05","o":17.56,"h":17.87,"l":16.48,"c":16.72,"v":167698300},{"t":"2024-02-06","o":20.3,"h":22.18,"l":19.76,"c":21.87,"v":420501900},{"t":"2024-02-07","o":21.6,"h":23.87,"l":21.38,"c":23.6,"v":254911100},{"t":"2024-02-08","o":23.96,"h":25.06,"l":23.32,"c":24.51,"v":212671100},{"t":"2024-02-09","o":25.04,"h":25.11,"l":23.57,"c":24.38,"v":149062000},{"t":"2024-02-12","o":23.91,"h":25.52,"l":23.82,"c":25.05,"v":108173000},{"t":"2024-02-13","o":23.53,"h":24.66,"l":23.31,"c":24.01,"v":102293300},{"t":"2024-02-14","o":24.15,"h":25.5,"l":23.75,"c":25.19,"v":97227900},{"t":"2024-02-15","o":25.04,"h":25.46,"l":24.71,"c":25.41,"v":70544300},{"t":"2024-02-16","o":24.96,"h":25.5,"l":24.39,"c":24.44,"v":65498200},{"t":"2024-02-20","o":23.84,"h":24.0,"l":22.71,"c":23.4,"v":93374300},{"t":"2024-02-21","o":22.3,"h":22.93,"l":22.29,"c":22.74,"v":59628300},{"t":"2024-02-22","o":23.77,"h":23.95,"l":23.05,"c":23.59,"v":64458200},{"t":"2024-02-23","o":23.53,"h":24.07,"l":22.82,"c":22.97,"v":48840800},{"t":"2024-02-26","o":23.03,"h":23.88,"l":22.94,"c":23.56,"v":46499500},{"t":"2024-02-27","o":23.76,"h":24.62,"l":23.72,"c":24.53,"v":64967400},{"t":"2024-02-28","o":24.52,"h":24.84,"l":24.25,"c":24.42,"v":47314000},{"t":"2024-02-29","o":24.81,"h":25.29,"l":24.36,"c":25.08,"v":62753300},{"t":"2024-03-01","o":25.3,"h":25.69,"l":24.54,"c":24.93,"v":64794400},{"t":"2024-03-04","o":24.4,"h":24.58,"l":23.53,"c":24.04,"v":64320000},{"t":"2024-03-05","o":23.96,"h":24.41,"l":23.43,"c":23.81,"v":49542300},{"t":"2024-03-06","o":25.75,"h":26.75,"l":24.53,"c":26.16,"v":207386900},{"t":"2024-03-07","o":27.01,"h":27.5,"l":26.38,"c":26.46,"v":117519300},{"t":"2024-03-08","o":27.19,"h":27.28,"l":25.81,"c":26.04,"v":84256100},{"t":"2024-03-11","o":25.89,"h":26.83,"l":25.29,"c":25.35,"v":60829300},{"t":"2024-03-12","o":25.57,"h":25.64,"l":24.35,"c":24.7,"v":75202600},{"t":"2024-03-13","o":24.7,"h":25.44,"l":24.6,"c":25.0,"v":59713000},{"t":"2024-03-14","o":24.83,"h":24.97,"l":24.14,"c":24.43,"v":49214800},{"t":"2024-03-15","o":23.85,"h":24.1,"l":23.42,"c":23.49,"v":61421000},{"t":"2024-03-18","o":23.77,"h":24.18,"l":23.32,"c":24.0,"v":44083000},{"t":"2024-03-19","o":23.5,"h":23.83,"l":22.92,"c":23.8,"v":43247200},{"t":"2024-03-20","o":23.77,"h":24.65,"l":23.67,"c":24.57,"v":40273800},{"t":"2024-03-21","o":25.3,"h":25.33,"l":24.44,"c":24.49,"v":37099600},{"t":"2024-03-22","o":24.2,"h":24.48,"l":24.02,"c":24.18,"v":25453000},{"t":"2024-03-25","o":24.12,"h":24.62,"l":24.05,"c":24.51,"v":29255900},{"t":"2024-03-26","o":24.76,"h":25.47,"l":24.47,"c":24.89,"v":43610500},{"t":"2024-03-27","o":25.0,"h":25.48,"l":24.26,"c":24.51,"v":38600100},{"t":"2024-03-28","o":24.17,"h":24.28,"l":22.94,"c":23.01,"v":70008200},{"t":"2024-04-01","o":22.98,"h":23.21,"l":22.4,"c":22.86,"v":41000000},{"t":"2024-04-02","o":22.0,"h":22.79,"l":21.72,"c":22.72,"v":39770600},{"t":"2024-04-03","o":22.44,"h":23.01,"l":22.38,"c":22.7,"v":30357400},{"t":"2024-04-04","o":23.82,"h":24.1,"l":22.4,"c":22.48,"v":64995300},{"t":"2024-04-05","o":22.42,"h":23.32,"l":22.31,"c":22.96,"v":38716800},{"t":"2024-04-08","o":23.08,"h":23.2,"l":22.67,"c":23.0,"v":25022700},{"t":"2024-04-09","o":23.01,"h":23.09,"l":22.46,"c":22.81,"v":27643300},{"t":"2024-04-10","o":22.22,"h":22.71,"l":22.01,"c":22.42,"v":28642900},{"t":"2024-04-11","o":22.65,"h":22.91,"l":22.25,"c":22.84,"v":26399400},{"t":"2024-04-12","o":22.7,"h":23.2,"l":22.41,"c":22.67,"v":36764500},{"t":"2024-04-15","o":22.79,"h":23.13,"l":21.83,"c":21.9,"v":38182100},{"t":"2024-04-16","o":21.59,"h":21.99,"l":21.27,"c":21.88,"v":33869200},{"t":"2024-04-17","o":22.01,"h":22.11,"l":21.22,"c":21.31,"v":30139800},{"t":"2024-04-18","o":21.25,"h":21.43,"l":20.7,"c":21.13,"v":34550500},{"t":"2024-04-19","o":20.98,"h":21.43,"l":20.33,"c":20.47,"v":39632600},{"t":"2024-04-22","o":20.72,"h":21.08,"l":20.36,"c":20.97,"v":31894500},{"t":"2024-04-23","o":21.25,"h":22.06,"l":21.23,"c":21.64,"v":36304600},{"t":"2024-04-24","o":22.05,"h":22.25,"l":21.3,"c":21.59,"v":34426500},{"t":"2024-04-25","o":20.82,"h":21.74,"l":20.66,"c":21.71,"v":26226700},{"t":"2024-04-26","o":22.05,"h":22.67,"l":21.91,"c":22.52,"v":33119800},{"t":"2024-04-29","o":22.75,"h":23.09,"l":22.55,"c":22.83,"v":30104900},{"t":"2024-04-30","o":22.77,"h":22.87,"l":21.95,"c":21.97,"v":30511900},{"t":"2024-05-01","o":21.93,"h":22.83,"l":21.63,"c":22.12,"v":34665900},{"t":"2024-05-02","o":22.6,"h":22.71,"l":22.1,"c":22.55,"v":30396100},{"t":"2024-05-03","o":23.48,"h":23.64,"l":22.91,"c":23.33,"v":55976400},{"t":"2024-05-06","o":24.37,"h":25.36,"l":24.03,"c":25.21,"v":175936600},{"t":"2024-05-07","o":21.99,"h":22.7,"l":21.35,"c":21.4,"v":161061600},{"t":"2024-05-08","o":21.58,"h":21.73,"l":21.06,"c":21.56,"v":67582900},{"t":"2024-05-09","o":21.49,"h":21.58,"l":20.94,"c":21.14,"v":54101900},{"t":"2024-05-10","o":21.27,"h":21.37,"l":20.5,"c":20.6,"v":59845400},{"t":"2024-05-13","o":20.6,"h":21.19,"l":20.6,"c":20.94,"v":37524800},{"t":"2024-05-14","o":20.95,"h":22.07,"l":20.93,"c":21.44,"v":57894400},{"t":"2024-05-15","o":21.73,"h":21.81,"l":21.18,"c":21.67,"v":39424000},{"t":"2024-05-16","o":21.74,"h":21.87,"l":21.54,"c":21.65,"v":27416700},{"t":"2024-05-17","o":21.78,"h":22.17,"l":21.56,"c":21.76,"v":30032300},{"t":"2024-05-20","o":21.77,"h":21.77,"l":21.22,"c":21.62,"v":35255300},{"t":"2024-05-21","o":21.34,"h":21.45,"l":21.12,"c":21.24,"v":27954000},{"t":"2024-05-22","o":21.23,"h":21.42,"l":21.08,"c":21.17,"v":25212500},{"t":"2024-05-23","o":21.39,"h":21.52,"l":20.63,"c":20.72,"v":36887600},{"t":"2024-05-24","o":20.72,"h":21.15,"l":20.65,"c":21.01,"v":22158700},{"t":"2024-05-28","o":21.06,"h":21.22,"l":20.73,"c":21.05,"v":26274200},{"t":"2024-05-29","o":20.77,"h":20.99,"l":20.64,"c":20.94,"v":24834200},{"t":"2024-05-30","o":21.28,"h":21.96,"l":21.02,"c":21.73,"v":47210300},{"t":"2024-05-31","o":21.79,"h":22.2,"l":21.31,"c":21.68,"v":44416100},{"t":"2024-06-03","o":21.7,"h":21.79,"l":21.0,"c":21.32,"v":33876100},{"t":"2024-06-04","o":21.05,"h":22.26,"l":21.04,"c":22.1,"v":41974000},{"t":"2024-06-05","o":22.48,"h":22.98,"l":22.22,"c":22.96,"v":39825400},{"t":"2024-06-06","o":22.98,"h":23.95,"l":22.98,"c":23.79,"v":60400400},{"t":"2024-06-07","o":23.24,"h":23.57,"l":23.06,"c":23.31,"v":37149900},{"t":"2024-06-10","o":22.75,"h":23.16,"l":22.66,"c":23.13,"v":31429200},{"t":"2024-06-11","o":23.06,"h":23.95,"l":22.89,"c":23.85,"v":30601900},{"t":"2024-06-12","o":24.2,"h":24.33,"l":23.57,"c":23.77,"v":38542700},{"t":"2024-06-13","o":23.85,"h":24.14,"l":23.15,"c":23.27,"v":26035100},{"t":"2024-06-14","o":23.15,"h":23.72,"l":22.84,"c":23.57,"v":26618300},{"t":"2024-06-17","o":23.47,"h":25.06,"l":23.45,"c":25.02,"v":54101500},{"t":"2024-06-18","o":25.15,"h":26.02,"l":24.83,"c":25.82,"v":54458600},{"t":"2024-06-20","o":26.44,"h":26.57,"l":25.16,"c":25.56,"v":66735000},{"t":"2024-06-21","o":24.71,"h":26.09,"l":23.53,"c":23.84,"v":68605900},{"t":"2024-06-24","o":23.44,"h":24.39,"l":23.3,"c":24.16,"v":36477400},{"t":"2024-06-25","o":24.16,"h":24.63,"l":23.92,"c":24.56,"v":29389400},{"t":"2024-06-26","o":24.47,"h":24.66,"l":24.02,"c":24.1,"v":24331400},{"t":"2024-06-27","o":24.1,"h":25.4,"l":24.05,"c":25.22,"v":37882900},{"t":"2024-06-28","o":25.28,"h":25.57,"l":25.03,"c":25.33,"v":38886400},{"t":"2024-07-01","o":25.48,"h":26.02,"l":25.14,"c":25.88,"v":33167900},{"t":"2024-07-02","o":25.84,"h":26.43,"l":25.75,"c":25.83,"v":32148200},{"t":"2024-07-03","o":25.96,"h":26.27,"l":25.76,"c":25.85,"v":18433800},{"t":"2024-07-05","o":26.0,"h":27.25,"l":25.98,"c":27.23,"v":46703700},{"t":"2024-07-08","o":27.93,"h":27.99,"l":26.84,"c":27.7,"v":59611200},{"t":"2024-07-09","o":27.93,"h":28.38,"l":27.23,"c":27.39,"v":53067100},{"t":"2024-07-10","o":27.5,"h":28.47,"l":27.37,"c":28.42,"v":43231000},{"t":"2024-07-11","o":28.49,"h":28.59,"l":26.9,"c":27.64,"v":61546100},{"t":"2024-07-12","o":27.32,"h":28.13,"l":27.28,"c":28.07,"v":30760300},{"t":"2024-07-15","o":28.42,"h":29.3,"l":27.9,"c":28.67,"v":49186300},{"t":"2024-07-16","o":28.18,"h":28.84,"l":27.47,"c":28.67,"v":59330700},{"t":"2024-07-17","o":28.0,"h":28.87,"l":27.6,"c":28.22,"v":45203500},{"t":"2024-07-18","o":28.42,"h":29.83,"l":28.15,"c":28.64,"v":76485600},{"t":"2024-07-19","o":28.31,"h":29.6,"l":28.27,"c":28.58,"v":49581600},{"t":"2024-07-22","o":28.93,"h":28.97,"l":27.69,"c":28.46,"v":38037800},{"t":"2024-07-23","o":28.34,"h":29.19,"l":28.31,"c":28.81,"v":31134300},{"t":"2024-07-24","o":28.44,"h":28.68,"l":26.58,"c":26.6,"v":49004100},{"t":"2024-07-25","o":26.04,"h":27.29,"l":25.42,"c":26.63,"v":45474600},{"t":"2024-07-26","o":27.0,"h":27.34,"l":26.77,"c":27.18,"v":27432200},{"t":"2024-07-29","o":27.56,"h":27.8,"l":26.73,"c":27.08,"v":26038800},{"t":"2024-07-30","o":27.25,"h":27.44,"l":25.89,"c":26.37,"v":31819900},{"t":"2024-07-31","o":27.02,"h":27.39,"l":26.88,"c":26.89,"v":29111600},{"t":"2024-08-01","o":27.02,"h":27.54,"l":25.83,"c":26.08,"v":31189600},{"t":"2024-08-02","o":24.75,"h":24.87,"l":23.75,"c":24.74,"v":56092600},{"t":"2024-08-05","o":21.74,"h":24.42,"l":21.23,"c":24.09,"v":88023500},{"t":"2024-08-06","o":27.05,"h":27.42,"l":25.57,"c":26.59,"v":99622700},{"t":"2024-08-07","o":27.07,"h":28.36,"l":26.24,"c":26.32,"v":75975400},{"t":"2024-08-08","o":27.04,"h":29.38,"l":26.69,"c":29.28,"v":96892900},{"t":"2024-08-09","o":29.28,"h":30.36,"l":29.1,"c":30.01,"v":88131100},{"t":"2024-08-12","o":30.22,"h":31.2,"l":29.27,"c":29.38,"v":67890300},{"t":"2024-08-13","o":29.79,"h":30.85,"l":29.56,"c":30.39,"v":57294200},{"t":"2024-08-14","o":30.62,"h":31.37,"l":30.33,"c":31.0,"v":49885600},{"t":"2024-08-15","o":31.31,"h":31.5,"l":30.83,"c":31.22,"v":43407600},{"t":"2024-08-16","o":31.04,"h":32.75,"l":30.98,"c":32.08,"v":64870600},{"t":"2024-08-19","o":32.42,"h":32.59,"l":31.81,"c":32.5,"v":52353600},{"t":"2024-08-20","o":32.5,"h":32.72,"l":31.63,"c":32.32,"v":40783000},{"t":"2024-08-21","o":32.32,"h":32.67,"l":31.97,"c":32.54,"v":38147600},{"t":"2024-08-22","o":32.55,"h":33.12,"l":31.85,"c":31.92,"v":43522200},{"t":"2024-08-23","o":31.99,"h":32.55,"l":31.62,"c":31.78,"v":34121200},{"t":"2024-08-26","o":31.43,"h":31.74,"l":30.79,"c":30.85,"v":35283600},{"t":"2024-08-27","o":30.55,"h":31.12,"l":30.38,"c":30.84,"v":23541300},{"t":"2024-08-28","o":30.62,"h":30.8,"l":29.75,"c":30.36,"v":33961400},{"t":"2024-08-29","o":30.65,"h":31.82,"l":30.48,"c":31.0,"v":39733000},{"t":"2024-08-30","o":31.05,"h":31.5,"l":30.7,"c":31.48,"v":42388000},{"t":"2024-09-03","o":31.35,"h":31.59,"l":30.16,"c":30.51,"v":34531600},{"t":"2024-09-04","o":30.0,"h":30.85,"l":29.31,"c":30.59,"v":33419500},{"t":"2024-09-05","o":30.24,"h":30.74,"l":30.01,"c":30.16,"v":24012300},{"t":"2024-09-06","o":30.6,"h":31.04,"l":29.5,"c":30.33,"v":50946800},{"t":"2024-09-09","o":32.7,"h":34.7,"l":32.47,"c":34.6,"v":140582500},{"t":"2024-09-10","o":34.81,"h":35.2,"l":33.71,"c":34.76,"v":91721000},{"t":"2024-09-11","o":34.01,"h":34.87,"l":33.62,"c":34.85,"v":68302300},{"t":"2024-09-12","o":34.86,"h":35.4,"l":34.53,"c":34.91,"v":54291900},{"t":"2024-09-13","o":34.97,"h":36.01,"l":34.89,"c":35.59,"v":49727200},{"t":"2024-09-16","o":35.78,"h":36.92,"l":35.56,"c":36.31,"v":74767300},{"t":"2024-09-17","o":37.0,"h":37.05,"l":35.87,"c":36.45,"v":64461800},{"t":"2024-09-18","o":35.9,"h":37.11,"l":35.87,"c":36.38,"v":66279800},{"t":"2024-09-19","o":37.0,"h":37.35,"l":36.2,"c":36.83,"v":59882000},{"t":"2024-09-20","o":36.01,"h":37.29,"l":35.71,"c":37.2,"v":450290500},{"t":"2024-09-23","o":36.86,"h":38.19,"l":36.57,"c":37.95,"v":79460700},{"t":"2024-09-24","o":37.97,"h":37.98,"l":36.43,"c":36.9,"v":79519200},{"t":"2024-09-25","o":36.89,"h":37.18,"l":36.38,"c":37.12,"v":46511700},{"t":"2024-09-26","o":37.26,"h":37.44,"l":36.6,"c":37.1,"v":48602000},{"t":"2024-09-27","o":36.91,"h":37.47,"l":36.59,"c":36.84,"v":43219100},{"t":"2024-09-30","o":36.58,"h":37.32,"l":36.15,"c":37.2,"v":42110200},{"t":"2024-10-01","o":37.21,"h":37.56,"l":36.05,"c":36.46,"v":52858000},{"t":"2024-10-02","o":36.3,"h":37.68,"l":36.15,"c":37.49,"v":34988900},{"t":"2024-10-03","o":37.45,"h":39.29,"l":37.37,"c":39.24,"v":57196400},{"t":"2024-10-04","o":39.65,"h":40.29,"l":39.4,"c":40.01,"v":62532500},{"t":"2024-10-07","o":39.9,"h":40.15,"l":38.77,"c":38.89,"v":44124800},{"t":"2024-10-08","o":39.29,"h":41.49,"l":39.02,"c":41.45,"v":62542900},{"t":"2024-10-09","o":41.55,"h":43.34,"l":41.21,"c":43.13,"v":86404700},{"t":"2024-10-10","o":42.92,"h":43.88,"l":42.41,"c":43.52,"v":62516300},{"t":"2024-10-11","o":43.4,"h":44.38,"l":42.62,"c":43.51,"v":66206900},{"t":"2024-10-14","o":43.72,"h":44.39,"l":43.28,"c":43.4,"v":41010900},{"t":"2024-10-15","o":43.48,"h":43.68,"l":41.52,"c":42.43,"v":48297000},{"t":"2024-10-16","o":42.4,"h":42.49,"l":40.36,"c":41.93,"v":59157900},{"t":"2024-10-17","o":42.15,"h":42.7,"l":41.61,"c":42.0,"v":34028400},{"t":"2024-10-18","o":42.02,"h":42.99,"l":41.65,"c":42.97,"v":33969000},{"t":"2024-10-21","o":42.86,"h":43.4,"l":42.41,"c":42.7,"v":30719800},{"t":"2024-10-22","o":42.69,"h":43.49,"l":42.3,"c":42.94,"v":27830700},{"t":"2024-10-23","o":42.85,"h":43.68,"l":42.05,"c":42.59,"v":35647000},{"t":"2024-10-24","o":42.89,"h":43.73,"l":42.66,"c":43.56,"v":34079600},{"t":"2024-10-25","o":43.85,"h":45.07,"l":43.65,"c":44.86,"v":50416500},{"t":"2024-10-28","o":45.05,"h":45.14,"l":44.68,"c":44.97,"v":36729700},{"t":"2024-10-29","o":44.9,"h":45.07,"l":44.04,"c":44.93,"v":26154700},{"t":"2024-10-30","o":44.58,"h":44.8,"l":43.61,"c":43.69,"v":31309200},{"t":"2024-10-31","o":42.79,"h":43.32,"l":40.9,"c":41.56,"v":50973400},{"t":"2024-11-01","o":41.93,"h":42.57,"l":41.59,"c":41.92,"v":33722500},{"t":"2024-11-04","o":41.08,"h":42.04,"l":41.03,"c":41.41,"v":75413300},{"t":"2024-11-05","o":47.86,"h":51.58,"l":46.86,"c":51.13,"v":208868200},{"t":"2024-11-06","o":53.44,"h":55.69,"l":51.61,"c":55.53,"v":114255900},{"t":"2024-11-07","o":55.82,"h":56.47,"l":53.55,"c":55.88,"v":121591200},{"t":"2024-11-08","o":55.57,"h":58.48,"l":55.3,"c":58.39,"v":84124000},{"t":"2024-11-11","o":60.13,"h":62.08,"l":58.69,"c":60.24,"v":108357800},{"t":"2024-11-12","o":59.01,"h":60.09,"l":58.57,"c":59.85,"v":59061300},{"t":"2024-11-13","o":61.52,"h":63.39,"l":59.85,"c":60.7,"v":85937400},{"t":"2024-11-14","o":61.05,"h":61.17,"l":58.53,"c":59.18,"v":59968200},{"t":"2024-11-15","o":61.01,"h":66.0,"l":60.91,"c":65.77,"v":155280400},{"t":"2024-11-18","o":64.92,"h":64.92,"l":58.85,"c":61.26,"v":136663100},{"t":"2024-11-19","o":59.51,"h":63.01,"l":59.27,"c":62.98,"v":75557800},{"t":"2024-11-20","o":62.59,"h":63.08,"l":59.96,"c":62.12,"v":59182200},{"t":"2024-11-21","o":62.04,"h":63.4,"l":60.9,"c":61.36,"v":56336700},{"t":"2024-11-22","o":61.6,"h":64.44,"l":61.37,"c":64.35,"v":61381700},{"t":"2024-11-25","o":66.9,"h":67.88,"l":64.08,"c":64.65,"v":80640500},{"t":"2024-11-26","o":64.57,"h":65.85,"l":63.89,"c":65.74,"v":46923600},{"t":"2024-11-27","o":66.24,"h":67.56,"l":64.24,"c":66.05,"v":53839900},{"t":"2024-11-29","o":65.89,"h":67.16,"l":65.47,"c":67.08,"v":30104000},{"t":"2024-12-02","o":67.44,"h":67.88,"l":65.96,"c":66.39,"v":46405000},{"t":"2024-12-03","o":66.41,"h":71.37,"l":66.15,"c":70.96,"v":100751400},{"t":"2024-12-04","o":71.13,"h":71.18,"l":67.28,"c":69.85,"v":86284800},{"t":"2024-12-05","o":70.11,"h":72.98,"l":69.89,"c":71.87,"v":66585800},{"t":"2024-12-06","o":72.95,"h":76.82,"l":72.28,"c":76.34,"v":93640900},{"t":"2024-12-09","o":80.58,"h":80.91,"l":71.05,"c":72.46,"v":168134800},{"t":"2024-12-10","o":71.99,"h":75.56,"l":70.73,"c":70.89,"v":89672500},{"t":"2024-12-11","o":72.98,"h":73.0,"l":68.07,"c":72.51,"v":89477700},{"t":"2024-12-12","o":72.3,"h":75.38,"l":71.9,"c":73.2,"v":73859700},{"t":"2024-12-13","o":73.49,"h":76.1,"l":72.45,"c":76.07,"v":76172800},{"t":"2024-12-16","o":75.06,"h":77.82,"l":71.16,"c":75.75,"v":126099600},{"t":"2024-12-17","o":73.28,"h":75.32,"l":71.7,"c":74.39,"v":75469400},{"t":"2024-12-18","o":74.3,"h":77.6,"l":70.27,"c":71.51,"v":109643400},{"t":"2024-12-19","o":73.99,"h":76.59,"l":73.37,"c":74.21,"v":99524300},{"t":"2024-12-20","o":72.64,"h":80.66,"l":71.5,"c":80.55,"v":281230800},{"t":"2024-12-23","o":80.65,"h":82.02,"l":77.41,"c":80.69,"v":93819500},{"t":"2024-12-24","o":81.09,"h":84.8,"l":81.0,"c":82.38,"v":64983300},{"t":"2024-12-26","o":83.16,"h":83.49,"l":81.3,"c":82.14,"v":60377100},{"t":"2024-12-27","o":81.42,"h":82.0,"l":77.93,"c":79.08,"v":66975900},{"t":"2024-12-30","o":77.04,"h":79.24,"l":76.11,"c":77.18,"v":60850900},{"t":"2024-12-31","o":77.58,"h":77.98,"l":73.65,"c":75.63,"v":56267900},{"t":"2025-01-02","o":76.2,"h":76.53,"l":72.42,"c":75.19,"v":72217200},{"t":"2025-01-03","o":75.39,"h":79.98,"l":75.19,"c":79.89,"v":62415000},{"t":"2025-01-06","o":78.69,"h":80.06,"l":74.61,"c":75.92,"v":105619500},{"t":"2025-01-07","o":75.2,"h":75.39,"l":69.75,"c":69.99,"v":91727300},{"t":"2025-01-08","o":68.12,"h":69.53,"l":66.51,"c":68.23,"v":91349500},{"t":"2025-01-10","o":66.01,"h":68.2,"l":65.04,"c":67.26,"v":78148600},{"t":"2025-01-13","o":64.29,"h":65.68,"l":63.4,"c":64.98,"v":69046300},{"t":"2025-01-14","o":67.18,"h":68.23,"l":65.19,"c":65.91,"v":56814900},{"t":"2025-01-15","o":68.55,"h":68.85,"l":67.08,"c":68.14,"v":56025800},{"t":"2025-01-16","o":69.08,"h":71.43,"l":68.36,"c":69.24,"v":62908700},{"t":"2025-01-17","o":70.9,"h":72.34,"l":69.95,"c":71.77,"v":54754000},{"t":"2025-01-21","o":73.24,"h":73.64,"l":70.6,"c":73.07,"v":56229000},{"t":"2025-01-22","o":74.5,"h":77.16,"l":73.8,"c":76.87,"v":66876400},{"t":"2025-01-23","o":76.04,"h":79.0,"l":75.84,"c":78.98,"v":55937900},{"t":"2025-01-24","o":79.05,"h":82.24,"l":78.44,"c":78.98,"v":77931900},{"t":"2025-01-27","o":74.07,"h":76.72,"l":72.67,"c":75.44,"v":76093300},{"t":"2025-01-28","o":75.54,"h":80.74,"l":74.04,"c":80.23,"v":65916700},{"t":"2025-01-29","o":79.95,"h":80.82,"l":77.81,"c":79.76,"v":49262200},{"t":"2025-01-30","o":80.02,"h":81.83,"l":79.38,"c":81.22,"v":46067500},{"t":"2025-01-31","o":81.0,"h":85.22,"l":80.87,"c":82.49,"v":78731000},{"t":"2025-02-03","o":80.12,"h":84.25,"l":78.47,"c":83.74,"v":126592700},{"t":"2025-02-04","o":102.8,"h":106.91,"l":100.51,"c":103.83,"v":230806800},{"t":"2025-02-05","o":101.78,"h":103.57,"l":99.32,"c":101.36,"v":90628300},{"t":"2025-02-06","o":101.09,"h":111.55,"l":100.26,"c":111.28,"v":128217500},{"t":"2025-02-07","o":111.66,"h":116.3,"l":110.45,"c":110.85,"v":143795400},{"t":"2025-02-10","o":112.03,"h":116.76,"l":108.72,"c":116.65,"v":99938100},{"t":"2025-02-11","o":116.5,"h":118.66,"l":112.1,"c":112.62,"v":94311700},{"t":"2025-02-12","o":110.29,"h":117.59,"l":110.0,"c":117.39,"v":75316900},{"t":"2025-02-13","o":117.31,"h":118.39,"l":115.15,"c":117.91,"v":60027000},{"t":"2025-02-14","o":117.9,"h":120.67,"l":116.8,"c":119.16,"v":65528900},{"t":"2025-02-18","o":120.94,"h":125.0,"l":118.43,"c":124.62,"v":84227200},{"t":"2025-02-19","o":123.86,"h":125.41,"l":108.56,"c":112.06,"v":147487300},{"t":"2025-02-20","o":102.91,"h":107.4,"l":95.8,"c":106.27,"v":243093900},{"t":"2025-02-21","o":107.68,"h":109.07,"l":100.0,"c":101.35,"v":129063200},{"t":"2025-02-24","o":95.88,"h":99.01,"l":89.3,"c":90.68,"v":184485000},{"t":"2025-02-25","o":90.65,"h":91.7,"l":85.25,"c":87.84,"v":132626300},{"t":"2025-02-26","o":89.16,"h":91.69,"l":87.59,"c":89.31,"v":94428700},{"t":"2025-02-27","o":91.91,"h":93.62,"l":84.17,"c":84.77,"v":99680500},{"t":"2025-02-28","o":79.98,"h":85.18,"l":78.58,"c":84.92,"v":125977400},{"t":"2025-03-03","o":88.55,"h":90.48,"l":82.53,"c":83.42,"v":114573900},{"t":"2025-03-04","o":80.16,"h":88.5,"l":79.3,"c":84.4,"v":116800300},{"t":"2025-03-05","o":86.35,"h":90.3,"l":82.5,"c":90.13,"v":116053000},{"t":"2025-03-06","o":87.5,"h":88.34,"l":80.01,"c":80.46,"v":117340600},{"t":"2025-03-07","o":80.03,"h":85.16,"l":79.15,"c":84.91,"v":105377100},{"t":"2025-03-10","o":82.0,"h":82.69,"l":74.57,"c":76.38,"v":136843800},{"t":"2025-03-11","o":75.78,"h":80.75,"l":75.53,"c":78.05,"v":109351500},{"t":"2025-03-12","o":83.48,"h":84.55,"l":79.86,"c":83.65,"v":116525100},{"t":"2025-03-13","o":82.84,"h":83.74,"l":78.32,"c":79.62,"v":100927200},{"t":"2025-03-14","o":82.97,"h":87.27,"l":82.16,"c":86.24,"v":113985000},{"t":"2025-03-17","o":88.44,"h":88.82,"l":84.5,"c":87.35,"v":99348900},{"t":"2025-03-18","o":85.78,"h":86.17,"l":81.8,"c":83.89,"v":93236500},{"t":"2025-03-19","o":84.55,"h":87.99,"l":82.86,"c":86.1,"v":89797400},{"t":"2025-03-20","o":85.54,"h":89.8,"l":85.12,"c":87.39,"v":105547400},{"t":"2025-03-21","o":85.85,"h":91.07,"l":84.46,"c":90.96,"v":116748700},{"t":"2025-03-24","o":93.4,"h":97.39,"l":92.28,"c":96.75,"v":112164700},{"t":"2025-03-25","o":97.22,"h":98.17,"l":95.08,"c":96.5,"v":78015300},{"t":"2025-03-26","o":96.29,"h":97.3,"l":90.82,"c":92.28,"v":81428600},{"t":"2025-03-27","o":91.02,"h":93.65,"l":89.67,"c":90.09,"v":82823000},{"t":"2025-03-28","o":89.34,"h":89.38,"l":84.1,"c":85.85,"v":91091700},{"t":"2025-03-31","o":80.0,"h":84.65,"l":78.75,"c":84.4,"v":108092900},{"t":"2025-04-01","o":83.89,"h":85.28,"l":81.82,"c":84.68,"v":78980700},{"t":"2025-04-02","o":82.4,"h":88.41,"l":82.3,"c":87.45,"v":96563100},{"t":"2025-04-03","o":81.25,"h":85.68,"l":81.01,"c":83.6,"v":93878200},{"t":"2025-04-04","o":80.07,"h":80.98,"l":71.93,"c":74.01,"v":147323200},{"t":"2025-04-07","o":66.65,"h":81.8,"l":66.12,"c":77.84,"v":169083700},{"t":"2025-04-08","o":83.29,"h":86.11,"l":75.22,"c":77.32,"v":135345600},{"t":"2025-04-09","o":78.19,"h":93.33,"l":77.27,"c":92.01,"v":187244300},{"t":"2025-04-10","o":88.4,"h":90.78,"l":84.14,"c":88.59,"v":124448200},{"t":"2025-04-11","o":87.98,"h":89.55,"l":85.47,"c":88.55,"v":95130700},{"t":"2025-04-14","o":95.8,"h":97.33,"l":91.46,"c":92.62,"v":122836900},{"t":"2025-04-15","o":93.53,"h":98.99,"l":93.05,"c":98.4,"v":118457700},{"t":"2025-04-16","o":96.28,"h":97.3,"l":89.62,"c":92.71,"v":121997600},{"t":"2025-04-17","o":94.71,"h":95.11,"l":92.27,"c":93.78,"v":83991800},{"t":"2025-04-21","o":92.84,"h":96.47,"l":89.31,"c":90.8,"v":83831100},{"t":"2025-04-22","o":93.02,"h":96.34,"l":91.35,"c":93.99,"v":91185400},{"t":"2025-04-23","o":98.86,"h":103.76,"l":97.83,"c":100.82,"v":112909500},{"t":"2025-04-24","o":101.53,"h":108.0,"l":100.91,"c":107.78,"v":103190700},{"t":"2025-04-25","o":108.05,"h":112.88,"l":106.55,"c":112.78,"v":103933800},{"t":"2025-04-28","o":113.78,"h":114.86,"l":108.87,"c":114.65,"v":111082900},{"t":"2025-04-29","o":113.98,"h":117.23,"l":113.24,"c":116.08,"v":79709000},{"t":"2025-04-30","o":111.61,"h":118.78,"l":110.54,"c":118.44,"v":109461700},{"t":"2025-05-01","o":120.04,"h":120.19,"l":116.0,"c":116.2,"v":90677600},{"t":"2025-05-02","o":118.66,"h":124.42,"l":118.63,"c":124.28,"v":103094300},{"t":"2025-05-05","o":123.7,"h":125.25,"l":121.36,"c":123.77,"v":135961300},{"t":"2025-05-06","o":112.71,"h":113.91,"l":105.32,"c":108.86,"v":201193400},{"t":"2025-05-07","o":107.97,"h":111.85,"l":107.0,"c":110.48,"v":95428800},{"t":"2025-05-08","o":112.28,"h":120.38,"l":112.07,"c":119.15,"v":126966200},{"t":"2025-05-09","o":118.97,"h":119.16,"l":114.9,"c":117.3,"v":81005300},{"t":"2025-05-12","o":120.78,"h":120.94,"l":115.01,"c":118.46,"v":94257300},{"t":"2025-05-13","o":119.92,"h":130.6,"l":119.31,"c":128.1,"v":147155400},{"t":"2025-05-14","o":129.01,"h":133.49,"l":127.56,"c":130.18,"v":96611500},{"t":"2025-05-15","o":128.37,"h":130.2,"l":125.74,"c":128.12,"v":69503000},{"t":"2025-05-16","o":129.23,"h":130.33,"l":126.76,"c":129.52,"v":57003700},{"t":"2025-05-19","o":124.72,"h":127.77,"l":124.32,"c":126.33,"v":72503900},{"t":"2025-05-20","o":127.22,"h":128.2,"l":124.65,"c":125.59,"v":61265300},{"t":"2025-05-21","o":125.16,"h":127.11,"l":119.41,"c":120.58,"v":80657700},{"t":"2025-05-22","o":121.95,"h":126.33,"l":121.38,"c":122.29,"v":75498300},{"t":"2025-05-23","o":120.88,"h":125.54,"l":120.68,"c":123.31,"v":65905800},{"t":"2025-05-27","o":126.82,"h":127.88,"l":120.88,"c":123.39,"v":86455200},{"t":"2025-05-28","o":124.23,"h":125.65,"l":122.91,"c":123.76,"v":64866000},{"t":"2025-05-29","o":125.35,"h":126.47,"l":121.53,"c":122.32,"v":62929100},{"t":"2025-05-30","o":123.53,"h":131.94,"l":122.75,"c":131.78,"v":185897600},{"t":"2025-06-02","o":131.44,"h":134.48,"l":128.86,"c":132.04,"v":93218700},{"t":"2025-06-03","o":133.07,"h":135.28,"l":130.1,"c":133.17,"v":91297700},{"t":"2025-06-04","o":132.8,"h":132.95,"l":125.58,"c":130.01,"v":97306300},{"t":"2025-06-05","o":129.27,"h":132.85,"l":118.93,"c":119.91,"v":131055900},{"t":"2025-06-06","o":123.73,"h":128.13,"l":121.92,"c":127.72,"v":87175100},{"t":"2025-06-09","o":127.08,"h":132.23,"l":124.8,"c":132.06,"v":74785600},{"t":"2025-06-10","o":131.02,"h":134.07,"l":129.41,"c":132.81,"v":69308900},{"t":"2025-06-11","o":133.92,"h":140.0,"l":132.99,"c":136.39,"v":97366000},{"t":"2025-06-12","o":136.4,"h":137.1,"l":134.63,"c":135.19,"v":56248200},{"t":"2025-06-13","o":133.81,"h":139.99,"l":133.35,"c":137.4,"v":93519000},{"t":"2025-06-16","o":140.03,"h":144.86,"l":139.81,"c":141.41,"v":80779800},{"t":"2025-06-17","o":141.49,"h":141.69,"l":136.08,"c":138.2,"v":70479100},{"t":"2025-06-18","o":139.04,"h":140.36,"l":137.49,"c":139.96,"v":58260200},{"t":"2025-06-20","o":140.69,"h":142.24,"l":136.74,"c":137.3,"v":87067000},{"t":"2025-06-23","o":138.9,"h":142.15,"l":135.96,"c":139.92,"v":70501100},{"t":"2025-06-24","o":140.98,"h":143.66,"l":137.8,"c":143.23,"v":58574200},{"t":"2025-06-25","o":144.49,"h":147.67,"l":141.53,"c":142.9,"v":61435300},{"t":"2025-06-26","o":144.85,"h":148.22,"l":142.91,"c":144.25,"v":69440500},{"t":"2025-06-27","o":144.87,"h":144.97,"l":130.54,"c":130.74,"v":202598600},{"t":"2025-06-30","o":137.79,"h":138.88,"l":134.8,"c":136.32,"v":97305600},{"t":"2025-07-01","o":135.27,"h":136.32,"l":128.51,"c":130.68,"v":91479700},{"t":"2025-07-02","o":131.47,"h":133.6,"l":130.19,"c":132.12,"v":59732000},{"t":"2025-07-03","o":134.36,"h":135.62,"l":132.51,"c":134.36,"v":41812500},{"t":"2025-07-07","o":134.38,"h":139.29,"l":132.32,"c":139.12,"v":71959700},{"t":"2025-07-08","o":138.78,"h":139.85,"l":135.79,"c":139.71,"v":59834800},{"t":"2025-07-09","o":139.66,"h":143.17,"l":137.39,"c":143.13,"v":68494800},{"t":"2025-07-10","o":143.31,"h":145.16,"l":139.53,"c":142.5,"v":64383900},{"t":"2025-07-11","o":142.11,"h":144.58,"l":141.47,"c":142.1,"v":52134800},{"t":"2025-07-14","o":142.72,"h":149.57,"l":142.22,"c":149.15,"v":81774400},{"t":"2025-07-15","o":148.93,"h":150.62,"l":147.36,"c":148.58,"v":59126200},{"t":"2025-07-16","o":149.3,"h":151.51,"l":147.67,"c":150.91,"v":57550300},{"t":"2025-07-17","o":151.56,"h":155.68,"l":150.82,"c":153.99,"v":60165500},{"t":"2025-07-18","o":154.86,"h":154.92,"l":151.9,"c":153.52,"v":45771600},{"t":"2025-07-21","o":153.88,"h":155.44,"l":151.36,"c":151.79,"v":45072800},{"t":"2025-07-22","o":150.85,"h":151.79,"l":145.06,"c":149.07,"v":49880800},{"t":"2025-07-23","o":149.74,"h":155.0,"l":148.29,"c":154.63,"v":48062000},{"t":"2025-07-24","o":153.98,"h":155.63,"l":152.57,"c":154.86,"v":38925700},{"t":"2025-07-25","o":155.63,"h":160.39,"l":155.58,"c":158.8,"v":57972300},{"t":"2025-07-28","o":159.88,"h":160.28,"l":153.04,"c":157.88,"v":63886900},{"t":"2025-07-29","o":158.72,"h":160.14,"l":154.91,"c":156.24,"v":42427200},{"t":"2025-07-30","o":157.37,"h":159.38,"l":156.56,"c":158.61,"v":40261700},{"t":"2025-07-31","o":159.99,"h":160.89,"l":156.73,"c":158.35,"v":45342600},{"t":"2025-08-01","o":155.05,"h":158.19,"l":151.06,"c":154.27,"v":61287000},{"t":"2025-08-04","o":158.53,"h":161.4,"l":157.93,"c":160.66,"v":82993600},{"t":"2025-08-05","o":171.81,"h":176.33,"l":169.22,"c":173.27,"v":130917500},{"t":"2025-08-06","o":171.18,"h":180.58,"l":171.01,"c":179.54,"v":82924800},{"t":"2025-08-07","o":181.01,"h":184.48,"l":178.17,"c":182.2,"v":77829200},{"t":"2025-08-08","o":184.74,"h":187.99,"l":184.41,"c":186.96,"v":62657900},{"t":"2025-08-11","o":186.47,"h":187.18,"l":181.92,"c":182.68,"v":56125600},{"t":"2025-08-12","o":184.7,"h":190.0,"l":182.1,"c":186.97,"v":54819000},{"t":"2025-08-13","o":189.0,"h":189.46,"l":183.59,"c":184.37,"v":53610000},{"t":"2025-08-14","o":182.41,"h":185.33,"l":179.2,"c":181.02,"v":53472900},{"t":"2025-08-15","o":179.72,"h":180.0,"l":173.38,"c":177.17,"v":60288700},{"t":"2025-08-18","o":175.27,"h":177.9,"l":171.39,"c":174.03,"v":62656600},{"t":"2025-08-19","o":171.36,"h":172.3,"l":156.9,"c":157.75,"v":137922700},{"t":"2025-08-20","o":152.3,"h":156.46,"l":142.34,"c":156.01,"v":220336400},{"t":"2025-08-21","o":157.17,"h":157.97,"l":153.81,"c":156.18,"v":94678600},{"t":"2025-08-22","o":155.31,"h":163.2,"l":151.77,"c":158.74,"v":102099200},{"t":"2025-08-25","o":156.1,"h":158.59,"l":149.37,"c":157.17,"v":86879800},{"t":"2025-08-26","o":155.39,"h":162.13,"l":154.57,"c":160.87,"v":86573700},{"t":"2025-08-27","o":162.32,"h":162.4,"l":155.98,"c":156.72,"v":76380600},{"t":"2025-08-28","o":157.63,"h":158.23,"l":152.55,"c":158.12,"v":57885200},{"t":"2025-08-29","o":156.98,"h":158.42,"l":153.0,"c":156.71,"v":45270500},{"t":"2025-09-02","o":151.2,"h":158.39,"l":150.28,"c":157.09,"v":65435000},{"t":"2025-09-03","o":158.0,"h":161.15,"l":152.71,"c":154.9,"v":66052300},{"t":"2025-09-04","o":154.87,"h":157.04,"l":153.16,"c":156.14,"v":53292300},{"t":"2025-09-05","o":157.82,"h":158.97,"l":148.04,"c":153.11,"v":81855900},{"t":"2025-09-08","o":154.91,"h":158.3,"l":154.84,"c":156.1,"v":47643000},{"t":"2025-09-09","o":157.25,"h":162.75,"l":156.37,"c":162.36,"v":61359500},{"t":"2025-09-10","o":166.0,"h":169.0,"l":163.44,"c":166.74,"v":62211400},{"t":"2025-09-11","o":167.24,"h":167.46,"l":163.22,"c":164.36,"v":42025500},{"t":"2025-09-12","o":165.35,"h":171.53,"l":164.01,"c":171.43,"v":54498500},{"t":"2025-09-15","o":169.6,"h":171.8,"l":167.41,"c":171.21,"v":45396100},{"t":"2025-09-16","o":171.04,"h":171.31,"l":168.96,"c":170.26,"v":34598700},{"t":"2025-09-17","o":169.02,"h":169.68,"l":161.27,"c":168.33,"v":69255500},{"t":"2025-09-18","o":170.27,"h":178.8,"l":169.39,"c":176.97,"v":70768600},{"t":"2025-09-19","o":177.07,"h":184.42,"l":176.71,"c":182.39,"v":109129900},{"t":"2025-09-22","o":180.88,"h":182.25,"l":178.29,"c":179.33,"v":45916700},{"t":"2025-09-23","o":182.51,"h":185.75,"l":177.01,"c":182.55,"v":62354800},{"t":"2025-09-24","o":183.91,"h":184.85,"l":177.12,"c":179.56,"v":45379700},{"t":"2025-09-25","o":175.8,"h":184.32,"l":174.29,"c":179.12,"v":72321200},{"t":"2025-09-26","o":179.05,"h":180.12,"l":174.91,"c":177.57,"v":44275800},{"t":"2025-09-29","o":179.64,"h":181.48,"l":177.16,"c":178.86,"v":38413800},{"t":"2025-09-30","o":178.98,"h":182.77,"l":178.22,"c":182.42,"v":43561700},{"t":"2025-10-01","o":181.32,"h":186.28,"l":179.5,"c":184.95,"v":45717300},{"t":"2025-10-02","o":186.7,"h":188.2,"l":182.95,"c":187.05,"v":39849200},{"t":"2025-10-03","o":186.4,"h":186.84,"l":170.77,"c":173.07,"v":105533400},{"t":"2025-10-06","o":179.18,"h":182.95,"l":177.83,"c":179.53,"v":52504200},{"t":"2025-10-07","o":180.31,"h":186.18,"l":179.42,"c":182.17,"v":58179300},{"t":"2025-10-08","o":182.8,"h":184.26,"l":181.2,"c":183.56,"v":36299700},{"t":"2025-10-09","o":183.58,"h":187.62,"l":179.95,"c":185.47,"v":45050300},{"t":"2025-10-10","o":185.17,"h":187.1,"l":173.53,"c":175.44,"v":55194000},{"t":"2025-10-13","o":178.68,"h":179.22,"l":173.45,"c":177.21,"v":41332400},{"t":"2025-10-14","o":176.0,"h":182.34,"l":170.82,"c":179.74,"v":49261400},{"t":"2025-10-15","o":181.66,"h":184.35,"l":176.02,"c":179.62,"v":37372100},{"t":"2025-10-16","o":181.78,"h":184.82,"l":176.45,"c":178.12,"v":42870900},{"t":"2025-10-17","o":177.75,"h":181.59,"l":173.95,"c":178.15,"v":43421500},{"t":"2025-10-20","o":179.49,"h":183.09,"l":177.44,"c":181.59,"v":31975800},{"t":"2025-10-21","o":182.06,"h":182.39,"l":178.65,"c":181.51,"v":27528100},{"t":"2025-10-22","o":181.93,"h":182.21,"l":169.42,"c":175.49,"v":58263100},{"t":"2025-10-23","o":175.44,"h":181.56,"l":175.01,"c":180.48,"v":35812300},{"t":"2025-10-24","o":182.88,"h":186.17,"l":182.85,"c":184.63,"v":34813500},{"t":"2025-10-27","o":188.97,"h":192.83,"l":187.52,"c":189.18,"v":47153100},{"t":"2025-10-28","o":189.48,"h":191.78,"l":186.78,"c":189.6,"v":38201000},{"t":"2025-10-29","o":191.08,"h":199.85,"l":190.49,"c":198.81,"v":65537300},{"t":"2025-10-30","o":198.43,"h":199.67,"l":194.12,"c":194.55,"v":43541700},{"t":"2025-10-31","o":199.2,"h":204.18,"l":197.92,"c":200.47,"v":52697600},{"t":"2025-11-03","o":205.04,"h":207.52,"l":201.82,"c":207.18,"v":81016800},{"t":"2025-11-04","o":192.07,"h":195.7,"l":185.56,"c":190.74,"v":121380900},{"t":"2025-11-05","o":189.0,"h":190.32,"l":181.21,"c":187.9,"v":76121000},{"t":"2025-11-06","o":187.99,"h":191.09,"l":174.53,"c":175.05,"v":78468600},{"t":"2025-11-07","o":173.15,"h":178.7,"l":168.91,"c":177.93,"v":73989700},{"t":"2025-11-10","o":184.31,"h":194.93,"l":183.52,"c":193.61,"v":87764200},{"t":"2025-11-11","o":190.34,"h":192.93,"l":187.13,"c":190.96,"v":49819700},{"t":"2025-11-12","o":190.58,"h":190.58,"l":180.4,"c":184.17,"v":55347100},{"t":"2025-11-13","o":181.72,"h":182.7,"l":170.73,"c":172.14,"v":63188800},{"t":"2025-11-14","o":166.97,"h":177.29,"l":164.5,"c":174.01,"v":62596800},{"t":"2025-11-17","o":170.53,"h":174.24,"l":167.68,"c":171.25,"v":50339000},{"t":"2025-11-18","o":168.37,"h":172.83,"l":165.5,"c":167.33,"v":53710100},{"t":"2025-11-19","o":167.8,"h":169.6,"l":162.42,"c":165.42,"v":46108200},{"t":"2025-11-20","o":172.07,"h":174.57,"l":154.4,"c":155.75,"v":78443900},{"t":"2025-11-21","o":156.01,"h":158.11,"l":147.56,"c":154.85,"v":71346400},{"t":"2025-11-24","o":157.47,"h":165.17,"l":157.0,"c":162.25,"v":57877800},{"t":"2025-11-25","o":160.07,"h":164.65,"l":156.56,"c":163.55,"v":36523500},{"t":"2025-11-26","o":166.85,"h":168.34,"l":163.88,"c":165.77,"v":34610500},{"t":"2025-11-28","o":167.76,"h":168.8,"l":165.88,"c":168.45,"v":17199500},{"t":"2025-12-01","o":165.0,"h":169.1,"l":163.12,"c":167.49,"v":27779600},{"t":"2025-12-02","o":169.59,"h":175.75,"l":169.59,"c":170.69,"v":35368000},{"t":"2025-12-03","o":170.14,"h":177.91,"l":168.83,"c":176.08,"v":30541600},{"t":"2025-12-04","o":176.37,"h":178.44,"l":174.43,"c":177.92,"v":29217800},{"t":"2025-12-05","o":178.23,"h":182.15,"l":177.16,"c":181.76,"v":32079300},{"t":"2025-12-08","o":182.21,"h":183.88,"l":179.54,"c":181.49,"v":30456700},{"t":"2025-12-09","o":180.97,"h":182.85,"l":180.38,"c":181.84,"v":18937600},{"t":"2025-12-10","o":184.95,"h":190.39,"l":182.75,"c":187.91,"v":59398000},{"t":"2025-12-11","o":184.8,"h":188.05,"l":180.21,"c":187.54,"v":36843200},{"t":"2025-12-12","o":185.81,"h":186.53,"l":177.67,"c":183.57,"v":42427400},{"t":"2025-12-15","o":185.08,"h":187.78,"l":180.03,"c":183.25,"v":32796100},{"t":"2025-12-16","o":181.66,"h":188.5,"l":181.14,"c":187.75,"v":42070300},{"t":"2025-12-17","o":187.72,"h":187.75,"l":176.5,"c":177.29,"v":50424700},{"t":"2025-12-18","o":181.51,"h":187.33,"l":181.51,"c":185.69,"v":40221500},{"t":"2025-12-19","o":186.74,"h":195.0,"l":186.73,"c":193.38,"v":76929400},{"t":"2025-12-22","o":195.04,"h":198.88,"l":192.43,"c":193.98,"v":36686000},{"t":"2025-12-23","o":192.82,"h":195.37,"l":191.74,"c":194.13,"v":24041000},{"t":"2025-12-24","o":193.16,"h":195.17,"l":192.83,"c":194.17,"v":11710100},{"t":"2025-12-26","o":195.01,"h":196.35,"l":188.62,"c":188.71,"v":26262000},{"t":"2025-12-29","o":186.85,"h":187.2,"l":183.64,"c":184.18,"v":28242000},{"t":"2025-12-30","o":184.35,"h":184.73,"l":180.7,"c":180.84,"v":23336300},{"t":"2025-12-31","o":181.13,"h":181.53,"l":177.25,"c":177.75,"v":22997400},{"t":"2026-01-02","o":181.3,"h":181.35,"l":166.35,"c":167.86,"v":60634100},{"t":"2026-01-05","o":174.88,"h":175.82,"l":171.79,"c":174.04,"v":39511700},{"t":"2026-01-06","o":175.76,"h":180.19,"l":174.77,"c":179.71,"v":34838600},{"t":"2026-01-07","o":179.8,"h":187.28,"l":177.66,"c":181.68,"v":45349000},{"t":"2026-01-08","o":185.62,"h":185.66,"l":174.37,"c":176.86,"v":47304300},{"t":"2026-01-09","o":177.02,"h":178.72,"l":174.75,"c":177.49,"v":31362900},{"t":"2026-01-12","o":177.69,"h":182.5,"l":176.34,"c":179.41,"v":34954500},{"t":"2026-01-13","o":178.88,"h":181.1,"l":176.14,"c":178.96,"v":27769400},{"t":"2026-01-14","o":178.12,"h":181.6,"l":173.95,"c":178.4,"v":33651400},{"t":"2026-01-15","o":178.71,"h":180.6,"l":176.53,"c":177.07,"v":31109200},{"t":"2026-01-16","o":179.36,"h":182.43,"l":170.01,"c":170.96,"v":59483600},{"t":"2026-01-20","o":167.62,"h":171.97,"l":166.24,"c":168.53,"v":36708500},{"t":"2026-01-21","o":168.4,"h":169.49,"l":161.11,"c":165.33,"v":47851200},{"t":"2026-01-22","o":168.93,"h":169.0,"l":164.95,"c":165.9,"v":28499500},{"t":"2026-01-23","o":167.27,"h":172.0,"l":166.3,"c":169.6,"v":30285700},{"t":"2026-01-26","o":168.21,"h":170.59,"l":167.32,"c":167.47,"v":22777200},{"t":"2026-01-27","o":167.48,"h":169.44,"l":164.69,"c":165.7,"v":26542300},{"t":"2026-01-28","o":164.4,"h":165.04,"l":157.24,"c":157.35,"v":44822800},{"t":"2026-01-29","o":157.63,"h":157.63,"l":147.12,"c":151.86,"v":59846800},{"t":"2026-01-30","o":150.05,"h":151.0,"l":145.14,"c":146.59,"v":47271000},{"t":"2026-02-02","o":150.94,"h":151.4,"l":146.65,"c":147.76,"v":72811100},{"t":"2026-02-03","o":165.05,"h":165.08,"l":153.12,"c":157.88,"v":113169200},{"t":"2026-02-04","o":155.41,"h":155.85,"l":135.68,"c":139.54,"v":113199500},{"t":"2026-02-05","o":136.82,"h":137.98,"l":128.32,"c":130.01,"v":93690800},{"t":"2026-02-06","o":135.33,"h":137.69,"l":132.35,"c":135.9,"v":62661400},{"t":"2026-02-09","o":136.58,"h":145.87,"l":134.78,"c":142.91,"v":58042500},{"t":"2026-02-10","o":144.97,"h":145.56,"l":137.77,"c":139.51,"v":56061300},{"t":"2026-02-11","o":139.03,"h":139.25,"l":132.95,"c":135.68,"v":52796100},{"t":"2026-02-12","o":135.36,"h":135.89,"l":126.56,"c":129.13,"v":74090600},{"t":"2026-02-13","o":127.9,"h":133.56,"l":126.23,"c":131.41,"v":49438100},{"t":"2026-02-17","o":128.9,"h":134.32,"l":127.29,"c":133.02,"v":48407100},{"t":"2026-02-18","o":135.89,"h":140.96,"l":134.87,"c":135.38,"v":59677100},{"t":"2026-02-19","o":132.31,"h":136.16,"l":131.01,"c":134.89,"v":42197200},{"t":"2026-02-20","o":132.37,"h":136.21,"l":131.17,"c":135.24,"v":53726800},{"t":"2026-02-23","o":132.04,"h":132.04,"l":127.39,"c":130.6,"v":52512200},{"t":"2026-02-24","o":129.0,"h":130.24,"l":126.37,"c":128.84,"v":47121400},{"t":"2026-02-25","o":130.61,"h":136.09,"l":129.18,"c":134.19,"v":53078300},{"t":"2026-02-26","o":133.84,"h":137.51,"l":132.63,"c":135.94,"v":45100000},{"t":"2026-02-27","o":134.07,"h":138.1,"l":133.98,"c":137.19,"v":59412400},{"t":"2026-03-02","o":140.78,"h":147.14,"l":140.52,"c":145.17,"v":72683900},{"t":"2026-03-03","o":142.1,"h":147.5,"l":138.2,"c":147.22,"v":67460200},{"t":"2026-03-04","o":148.43,"h":154.52,"l":148.06,"c":153.19,"v":60062200},{"t":"2026-03-05","o":152.94,"h":156.38,"l":149.61,"c":152.67,"v":50714500},{"t":"2026-03-06","o":150.44,"h":161.45,"l":150.29,"c":157.16,"v":74980900},{"t":"2026-03-09","o":155.69,"h":158.44,"l":152.97,"c":156.43,"v":47574200},{"t":"2026-03-10","o":155.99,"h":156.66,"l":150.14,"c":151.14,"v":47501400},{"t":"2026-03-11","o":151.38,"h":153.17,"l":149.33,"c":151.6,"v":33955900},{"t":"2026-03-12","o":153.01,"h":155.88,"l":150.98,"c":153.5,"v":54409800},{"t":"2026-03-13","o":153.3,"h":154.56,"l":148.58,"c":150.95,"v":42460600},{"t":"2026-03-16","o":152.45,"h":153.86,"l":151.17,"c":152.72,"v":32898900},{"t":"2026-03-17","o":152.41,"h":156.75,"l":152.12,"c":155.08,"v":37118500},{"t":"2026-03-18","o":154.94,"h":156.69,"l":152.61,"c":152.77,"v":32476700},{"t":"2026-03-19","o":153.1,"h":156.15,"l":150.5,"c":155.68,"v":33915900},{"t":"2026-03-20","o":155.2,"h":156.65,"l":149.09,"c":150.68,"v":48700200},{"t":"2026-03-23","o":153.24,"h":161.08,"l":153.24,"c":160.84,"v":57507100},{"t":"2026-03-24","o":160.07,"h":162.4,"l":151.64,"c":154.78,"v":56155700},{"t":"2026-03-25","o":157.42,"h":160.27,"l":154.85,"c":154.96,"v":38543300},{"t":"2026-03-26","o":153.06,"h":153.12,"l":147.25,"c":147.56,"v":43038400},{"t":"2026-03-27","o":145.88,"h":145.96,"l":141.56,"c":143.06,"v":35790800},{"t":"2026-03-30","o":143.27,"h":144.12,"l":136.3,"c":137.55,"v":41289800},{"t":"2026-03-31","o":140.02,"h":147.86,"l":138.97,"c":146.28,"v":45558600},{"t":"2026-04-01","o":147.0,"h":148.3,"l":144.47,"c":146.49,"v":34171000},{"t":"2026-04-02","o":143.49,"h":148.51,"l":137.99,"c":148.46,"v":30437000},{"t":"2026-04-06","o":148.36,"h":150.61,"l":146.63,"c":147.93,"v":25142200},{"t":"2026-04-07","o":146.88,"h":150.27,"l":144.45,"c":150.07,"v":28671100},{"t":"2026-04-08","o":154.76,"h":156.28,"l":139.17,"c":140.76,"v":64827700},{"t":"2026-04-09","o":139.4,"h":139.54,"l":128.47,"c":130.49,"v":92361400},{"t":"2026-04-10","o":128.48,"h":129.2,"l":122.68,"c":128.06,"v":116656800},{"t":"2026-04-13","o":130.23,"h":134.42,"l":129.15,"c":132.37,"v":65772800},{"t":"2026-04-14","o":134.43,"h":138.07,"l":134.0,"c":135.7,"v":52786800},{"t":"2026-04-15","o":136.79,"h":142.58,"l":134.93,"c":142.15,"v":48389400},{"t":"2026-04-16","o":144.29,"h":145.55,"l":139.53,"c":142.76,"v":43746000},{"t":"2026-04-17","o":145.31,"h":148.28,"l":143.3,"c":146.39,"v":50657600},{"t":"2026-04-20","o":145.0,"h":147.2,"l":143.83,"c":145.89,"v":33482700},{"t":"2026-04-21","o":146.81,"h":149.87,"l":144.0,"c":145.97,"v":44830000},{"t":"2026-04-22","o":148.36,"h":152.68,"l":147.41,"c":152.62,"v":43701500},{"t":"2026-04-23","o":149.7,"h":150.29,"l":139.92,"c":141.57,"v":58654400},{"t":"2026-04-24","o":142.96,"h":143.33,"l":138.93,"c":143.09,"v":38677200},{"t":"2026-04-27","o":141.25,"h":145.07,"l":141.01,"c":143.1,"v":31275400},{"t":"2026-04-28","o":142.3,"h":143.85,"l":140.42,"c":141.18,"v":24757200},{"t":"2026-04-29","o":139.76,"h":139.76,"l":134.68,"c":137.97,"v":33348100},{"t":"2026-04-30","o":138.47,"h":140.2,"l":136.65,"c":139.11,"v":32523600},{"t":"2026-05-01","o":143.25,"h":146.44,"l":141.39,"c":144.07,"v":33219900},{"t":"2026-05-04","o":147.75,"h":149.64,"l":145.22,"c":146.03,"v":70525900},{"t":"2026-05-05","o":140.29,"h":142.98,"l":134.72,"c":135.91,"v":89747100},{"t":"2026-05-06","o":133.71,"h":135.7,"l":131.15,"c":133.79,"v":55524800},{"t":"2026-05-07","o":135.1,"h":140.95,"l":134.78,"c":137.05,"v":50184900},{"t":"2026-05-08","o":135.87,"h":137.88,"l":133.02,"c":137.8,"v":41745400},{"t":"2026-05-11","o":134.91,"h":137.14,"l":132.77,"c":136.89,"v":41414500},{"t":"2026-05-12","o":136.6,"h":137.43,"l":133.46,"c":136.0,"v":38781100},{"t":"2026-05-13","o":134.01,"h":136.99,"l":128.75,"c":130.05,"v":55189400},{"t":"2026-05-14","o":129.65,"h":134.48,"l":129.45,"c":133.73,"v":37052600},{"t":"2026-05-15","o":132.8,"h":135.64,"l":132.29,"c":133.99,"v":32629700},{"t":"2026-05-18","o":132.5,"h":135.94,"l":131.33,"c":135.14,"v":32034600},{"t":"2026-05-19","o":135.17,"h":137.47,"l":133.6,"c":135.26,"v":29777300},{"t":"2026-05-20","o":134.15,"h":137.24,"l":132.42,"c":137.15,"v":31307700},{"t":"2026-05-21","o":135.8,"h":138.55,"l":135.42,"c":137.41,"v":24311900},{"t":"2026-05-22","o":137.43,"h":139.02,"l":134.3,"c":136.88,"v":27578000},{"t":"2026-05-26","o":136.16,"h":138.68,"l":133.3,"c":136.6,"v":31723900},{"t":"2026-05-27","o":133.3,"h":135.73,"l":131.63,"c":132.51,"v":34159800},{"t":"2026-05-28","o":133.16,"h":145.0,"l":133.0,"c":143.34,"v":52085200},{"t":"2026-05-29","o":147.82,"h":157.78,"l":145.79,"c":156.54,"v":92196600},{"t":"2026-06-01","o":159.98,"h":163.7,"l":155.88,"c":160.65,"v":57654000},{"t":"2026-06-02","o":156.69,"h":159.55,"l":149.8,"c":152.17,"v":43163100},{"t":"2026-06-03","o":149.7,"h":151.68,"l":141.25,"c":142.2,"v":41072500},{"t":"2026-06-04","o":145.46,"h":146.37,"l":140.27,"c":141.7,"v":40834000},{"t":"2026-06-05","o":140.32,"h":141.97,"l":134.03,"c":135.53,"v":38283500},{"t":"2026-06-08","o":135.68,"h":137.76,"l":135.28,"c":136.47,"v":26978900},{"t":"2026-06-09","o":134.87,"h":136.99,"l":127.35,"c":132.07,"v":38680000},{"t":"2026-06-10","o":129.32,"h":133.19,"l":128.8,"c":130.21,"v":30612600},{"t":"2026-06-11","o":128.78,"h":131.52,"l":127.17,"c":131.08,"v":27554500},{"t":"2026-06-12","o":130.91,"h":131.09,"l":126.65,"c":127.99,"v":35378000},{"t":"2026-06-15","o":130.02,"h":134.98,"l":129.7,"c":134.71,"v":41748200},{"t":"2026-06-16","o":134.59,"h":134.59,"l":129.62,"c":133.25,"v":30409900},{"t":"2026-06-17","o":131.76,"h":136.1,"l":129.92,"c":130.63,"v":32290800},{"t":"2026-06-18","o":130.84,"h":131.43,"l":125.01,"c":128.47,"v":55338000},{"t":"2026-06-22","o":125.74,"h":128.87,"l":119.2,"c":119.5,"v":56924500},{"t":"2026-06-23","o":120.15,"h":120.94,"l":116.18,"c":116.7,"v":44661900},{"t":"2026-06-24","o":114.12,"h":118.0,"l":112.25,"c":113.5,"v":46520700},{"t":"2026-06-25","o":111.38,"h":112.15,"l":106.37,"c":107.27,"v":61840100},{"t":"2026-06-26","o":109.04,"h":114.08,"l":108.47,"c":112.93,"v":61360500},{"t":"2026-06-29","o":116.23,"h":119.08,"l":114.7,"c":115.7,"v":45017400},{"t":"2026-06-30","o":114.95,"h":118.7,"l":114.57,"c":116.67,"v":38069700},{"t":"2026-07-01","o":120.05,"h":128.25,"l":119.35,"c":125.73,"v":58561300},{"t":"2026-07-02","o":128.99,"h":132.88,"l":127.95,"c":129.3,"v":60641000},{"t":"2026-07-06","o":127.24,"h":134.07,"l":126.64,"c":132.54,"v":37360100},{"t":"2026-07-07","o":133.73,"h":138.9,"l":131.46,"c":134.37,"v":52570400},{"t":"2026-07-08","o":129.49,"h":132.39,"l":126.71,"c":132.22,"v":40587800},{"t":"2026-07-09","o":127.72,"h":129.19,"l":124.81,"c":129.04,"v":35286100},{"t":"2026-07-10","o":132.14,"h":132.28,"l":125.77,"c":126.79,"v":31163000},{"t":"2026-07-13","o":127.3,"h":130.72,"l":126.19,"c":130.04,"v":39786500},{"t":"2026-07-14","o":123.61,"h":135.79,"l":122.64,"c":133.72,"v":49963700},{"t":"2026-07-15","o":134.34,"h":136.88,"l":132.88,"c":133.76,"v":26064500},{"t":"2026-07-16","o":133.08,"h":136.21,"l":128.68,"c":134.44,"v":28951300},{"t":"2026-07-17","o":131.78,"h":134.77,"l":129.05,"c":132.38,"v":31875100},{"t":"2026-07-20","o":131.88,"h":136.62,"l":131.82,"c":134.85,"v":30571300},{"t":"2026-07-21","o":133.83,"h":134.68,"l":131.22,"c":132.66,"v":23161800},{"t":"2026-07-22","o":132.22,"h":132.34,"l":123.45,"c":124.57,"v":38588300},{"t":"2026-07-23","o":125.94,"h":126.4,"l":120.73,"c":123.37,"v":29757900},{"t":"2026-07-24","o":125.17,"h":125.31,"l":122.02,"c":122.92,"v":21177000},{"t":"2026-07-27","o":126.16,"h":132.41,"l":125.31,"c":131.53,"v":36708200},{"t":"2026-07-28","o":125.84,"h":127.19,"l":117.89,"c":123.53,"v":43597300},{"t":"2026-07-29","o":124.0,"h":127.28,"l":122.45,"c":123.0,"v":27207900},{"t":"2026-07-30","o":121.14,"h":123.67,"l":120.27,"c":122.26,"v":27801600},{"t":"2026-07-31","o":122.29,"h":123.39,"l":119.62,"c":123.06,"v":29085100},{"t":"2026-08-03","o":126.7,"h":126.97,"l":123.66,"c":125.65,"v":77282900},{"t":"2026-08-04","o":145.15,"h":164.52,"l":143.28,"c":162.66,"v":175034700},{"t":"2026-08-05","o":162.0,"h":166.08,"l":158.25,"c":158.43,"v":63515900},{"t":"2026-08-06","o":155.87,"h":158.0,"l":152.7,"c":155.92,"v":41751400},{"t":"2026-08-07","o":160.07,"h":172.41,"l":159.96,"c":172.01,"v":77579900},{"t":"2026-08-10","o":171.01,"h":179.6,"l":170.87,"c":175.23,"v":57402700},{"t":"2026-08-11","o":174.18,"h":177.94,"l":172.72,"c":174.94,"v":43162500},{"t":"2026-08-12","o":174.07,"h":175.09,"l":168.34,"c":171.04,"v":35220300},{"t":"2026-08-13","o":173.4,"h":179.91,"l":172.33,"c":179.01,"v":36511200},{"t":"2026-08-14","o":179.48,"h":180.18,"l":173.8,"c":174.04,"v":24065800},{"t":"2026-08-17","o":174.06,"h":176.28,"l":172.3,"c":172.55,"v":24590900},{"t":"2026-08-18","o":171.97,"h":174.98,"l":170.61,"c":171.54,"v":28082100},{"t":"2026-08-19","o":172.61,"h":176.82,"l":169.77,"c":175.19,"v":36132600},{"t":"2026-08-20","o":175.88,"h":176.46,"l":172.03,"c":173.96,"v":27018400},{"t":"2026-08-21","o":173.98,"h":182.44,"l":172.55,"c":179.94,"v":40986600}]}