{"ticker":"SOFI","symbol":"SOFI","currency":"USD","updated":"2026-08-21","bars":[{"t":"2021-01-04","o":12.59,"h":12.59,"l":11.8,"c":12.2,"v":1371400},{"t":"2021-01-05","o":12.15,"h":12.28,"l":12.09,"c":12.15,"v":1304000},{"t":"2021-01-06","o":12.15,"h":12.2,"l":11.89,"c":12.12,"v":1105700},{"t":"2021-01-07","o":12.2,"h":22.0,"l":12.05,"c":19.14,"v":64877000},{"t":"2021-01-08","o":21.46,"h":22.0,"l":17.89,"c":18.74,"v":35657000},{"t":"2021-01-11","o":19.37,"h":19.75,"l":18.65,"c":18.99,"v":11702200},{"t":"2021-01-12","o":18.98,"h":19.19,"l":18.25,"c":18.45,"v":7138600},{"t":"2021-01-13","o":18.9,"h":19.59,"l":18.53,"c":19.11,"v":8226400},{"t":"2021-01-14","o":19.4,"h":19.45,"l":18.92,"c":19.16,"v":7705100},{"t":"2021-01-15","o":19.32,"h":21.05,"l":19.11,"c":20.16,"v":13024900},{"t":"2021-01-19","o":21.9,"h":24.22,"l":21.06,"c":22.59,"v":22266200},{"t":"2021-01-20","o":23.86,"h":24.62,"l":22.11,"c":22.37,"v":10236100},{"t":"2021-01-21","o":23.0,"h":23.05,"l":21.5,"c":22.39,"v":6971500},{"t":"2021-01-22","o":22.09,"h":22.99,"l":21.19,"c":21.65,"v":6727300},{"t":"2021-01-25","o":22.16,"h":22.85,"l":20.0,"c":20.48,"v":9701800},{"t":"2021-01-26","o":20.4,"h":21.32,"l":19.5,"c":19.57,"v":9172400},{"t":"2021-01-27","o":19.0,"h":19.25,"l":17.9,"c":18.18,"v":16297600},{"t":"2021-01-28","o":20.42,"h":20.92,"l":19.1,"c":20.28,"v":12032100},{"t":"2021-01-29","o":23.19,"h":26.97,"l":21.8,"c":25.14,"v":36434600},{"t":"2021-02-01","o":25.85,"h":28.26,"l":25.14,"c":25.78,"v":18319100},{"t":"2021-02-02","o":26.01,"h":26.18,"l":23.85,"c":24.33,"v":8973900},{"t":"2021-02-03","o":24.8,"h":25.75,"l":24.51,"c":24.95,"v":4251500},{"t":"2021-02-04","o":24.07,"h":25.12,"l":23.42,"c":25.06,"v":8449800},{"t":"2021-02-05","o":24.29,"h":24.52,"l":22.9,"c":23.1,"v":12226800},{"t":"2021-02-08","o":23.4,"h":24.39,"l":22.8,"c":23.0,"v":7344500},{"t":"2021-02-09","o":22.93,"h":24.0,"l":22.75,"c":23.12,"v":6375300},{"t":"2021-02-10","o":23.7,"h":23.79,"l":22.25,"c":22.99,"v":6308100},{"t":"2021-02-11","o":23.0,"h":23.95,"l":22.32,"c":23.07,"v":8551100},{"t":"2021-02-12","o":22.84,"h":24.48,"l":22.81,"c":23.9,"v":5847400},{"t":"2021-02-16","o":24.45,"h":24.7,"l":23.56,"c":24.3,"v":6134900},{"t":"2021-02-17","o":24.27,"h":24.3,"l":23.0,"c":23.88,"v":4731300},{"t":"2021-02-18","o":22.6,"h":23.32,"l":22.26,"c":23.23,"v":5747000},{"t":"2021-02-19","o":23.5,"h":23.6,"l":22.6,"c":22.69,"v":5138800},{"t":"2021-02-22","o":22.5,"h":22.84,"l":21.02,"c":21.29,"v":6530300},{"t":"2021-02-23","o":19.99,"h":20.6,"l":16.84,"c":20.12,"v":12561900},{"t":"2021-02-24","o":20.0,"h":20.3,"l":19.0,"c":19.41,"v":7947300},{"t":"2021-02-25","o":20.43,"h":21.0,"l":18.52,"c":18.72,"v":7962300},{"t":"2021-02-26","o":18.85,"h":19.22,"l":17.77,"c":18.43,"v":9106700},{"t":"2021-03-01","o":19.74,"h":19.85,"l":19.05,"c":19.34,"v":4422200},{"t":"2021-03-02","o":19.4,"h":19.61,"l":18.62,"c":18.77,"v":3809000},{"t":"2021-03-03","o":18.78,"h":19.0,"l":17.1,"c":17.22,"v":7175500},{"t":"2021-03-04","o":17.3,"h":17.58,"l":14.75,"c":16.06,"v":15322900},{"t":"2021-03-05","o":16.41,"h":17.88,"l":13.14,"c":17.72,"v":18226600},{"t":"2021-03-08","o":16.84,"h":17.7,"l":15.76,"c":16.11,"v":7871800},{"t":"2021-03-09","o":17.25,"h":18.39,"l":16.55,"c":17.48,"v":8573200},{"t":"2021-03-10","o":18.28,"h":19.48,"l":17.8,"c":19.06,"v":7508200},{"t":"2021-03-11","o":19.5,"h":19.82,"l":18.7,"c":19.36,"v":4959600},{"t":"2021-03-12","o":18.38,"h":19.29,"l":18.14,"c":19.02,"v":2859100},{"t":"2021-03-15","o":19.02,"h":19.58,"l":18.47,"c":19.48,"v":3515900},{"t":"2021-03-16","o":19.27,"h":19.48,"l":18.01,"c":18.45,"v":3023700},{"t":"2021-03-17","o":17.61,"h":19.36,"l":17.5,"c":19.15,"v":3651400},{"t":"2021-03-18","o":18.5,"h":19.1,"l":18.05,"c":18.14,"v":2999200},{"t":"2021-03-19","o":17.77,"h":18.43,"l":17.06,"c":18.25,"v":3667400},{"t":"2021-03-22","o":18.28,"h":18.49,"l":17.82,"c":18.27,"v":2317000},{"t":"2021-03-23","o":17.96,"h":18.18,"l":17.27,"c":17.9,"v":2939000},{"t":"2021-03-24","o":17.56,"h":17.82,"l":16.25,"c":16.48,"v":4642100},{"t":"2021-03-25","o":15.7,"h":16.79,"l":15.11,"c":16.63,"v":5364400},{"t":"2021-03-26","o":17.14,"h":17.72,"l":16.52,"c":17.1,"v":4598700},{"t":"2021-03-29","o":16.98,"h":17.09,"l":16.22,"c":16.44,"v":2827900},{"t":"2021-03-30","o":16.27,"h":17.22,"l":15.9,"c":16.5,"v":2634400},{"t":"2021-03-31","o":16.97,"h":17.36,"l":16.68,"c":17.15,"v":2665300},{"t":"2021-04-01","o":17.51,"h":17.64,"l":16.91,"c":17.27,"v":2322600},{"t":"2021-04-05","o":17.74,"h":17.84,"l":16.66,"c":16.72,"v":2506600},{"t":"2021-04-06","o":16.51,"h":17.3,"l":16.5,"c":17.26,"v":1849500},{"t":"2021-04-07","o":17.25,"h":17.37,"l":16.9,"c":17.2,"v":1988100},{"t":"2021-04-08","o":17.03,"h":18.64,"l":17.02,"c":18.14,"v":2527700},{"t":"2021-04-09","o":17.96,"h":18.26,"l":17.6,"c":17.77,"v":1655000},{"t":"2021-04-12","o":17.87,"h":17.96,"l":16.85,"c":17.0,"v":2309300},{"t":"2021-04-13","o":16.66,"h":17.05,"l":16.51,"c":16.83,"v":2235000},{"t":"2021-04-14","o":16.94,"h":17.24,"l":16.46,"c":16.68,"v":2418200},{"t":"2021-04-15","o":16.75,"h":16.87,"l":16.23,"c":16.28,"v":2088900},{"t":"2021-04-16","o":16.14,"h":16.44,"l":15.93,"c":16.32,"v":2167000},{"t":"2021-04-19","o":16.04,"h":16.12,"l":15.16,"c":15.39,"v":3816600},{"t":"2021-04-20","o":15.5,"h":15.84,"l":14.74,"c":14.87,"v":3430900},{"t":"2021-04-21","o":14.85,"h":15.78,"l":14.7,"c":15.21,"v":3494000},{"t":"2021-04-22","o":15.94,"h":16.47,"l":15.4,"c":15.84,"v":3141200},{"t":"2021-04-23","o":16.39,"h":16.63,"l":15.62,"c":16.17,"v":3029400},{"t":"2021-04-26","o":16.48,"h":16.87,"l":16.02,"c":16.68,"v":1964800},{"t":"2021-04-27","o":17.15,"h":17.55,"l":16.75,"c":17.4,"v":2583000},{"t":"2021-04-28","o":17.25,"h":17.7,"l":17.06,"c":17.55,"v":1771200},{"t":"2021-04-29","o":17.87,"h":17.87,"l":16.82,"c":17.43,"v":2095200},{"t":"2021-04-30","o":17.0,"h":17.37,"l":16.94,"c":17.0,"v":1385100},{"t":"2021-05-03","o":17.0,"h":17.15,"l":16.18,"c":16.37,"v":1636500},{"t":"2021-05-04","o":16.19,"h":16.4,"l":15.71,"c":16.17,"v":1985800},{"t":"2021-05-05","o":16.24,"h":16.3,"l":15.48,"c":15.54,"v":290200},{"t":"2021-05-06","o":15.5,"h":15.56,"l":14.9,"c":15.0,"v":2630300},{"t":"2021-05-07","o":15.2,"h":16.99,"l":14.87,"c":16.51,"v":5987800},{"t":"2021-05-10","o":17.4,"h":17.55,"l":16.27,"c":16.37,"v":4997000},{"t":"2021-05-11","o":15.15,"h":16.33,"l":15.08,"c":15.17,"v":5043000},{"t":"2021-05-12","o":15.13,"h":15.55,"l":14.9,"c":15.05,"v":4218100},{"t":"2021-05-13","o":15.2,"h":15.45,"l":14.14,"c":14.61,"v":3765200},{"t":"2021-05-14","o":14.96,"h":15.49,"l":14.62,"c":14.94,"v":2838700},{"t":"2021-05-17","o":15.02,"h":15.9,"l":14.95,"c":15.48,"v":2563400},{"t":"2021-05-18","o":16.0,"h":17.4,"l":15.8,"c":16.8,"v":5163700},{"t":"2021-05-19","o":16.31,"h":17.74,"l":16.2,"c":17.43,"v":4685700},{"t":"2021-05-20","o":17.75,"h":18.75,"l":17.75,"c":18.4,"v":5498600},{"t":"2021-05-21","o":18.7,"h":18.85,"l":18.28,"c":18.78,"v":3054800},{"t":"2021-05-24","o":19.0,"h":20.08,"l":18.87,"c":19.78,"v":5276200},{"t":"2021-05-25","o":20.5,"h":21.8,"l":19.84,"c":20.18,"v":9338500},{"t":"2021-05-26","o":20.04,"h":20.28,"l":19.01,"c":19.9,"v":6073300},{"t":"2021-05-27","o":19.88,"h":20.04,"l":19.25,"c":19.79,"v":4097900},{"t":"2021-05-28","o":19.77,"h":20.65,"l":19.3,"c":20.15,"v":5370500},{"t":"2021-06-01","o":21.97,"h":22.9,"l":20.43,"c":22.65,"v":9159400},{"t":"2021-06-02","o":23.66,"h":24.95,"l":22.65,"c":23.21,"v":14678900},{"t":"2021-06-03","o":22.84,"h":23.5,"l":22.35,"c":22.68,"v":5879000},{"t":"2021-06-04","o":22.87,"h":22.87,"l":20.0,"c":20.82,"v":13434200},{"t":"2021-06-07","o":20.7,"h":21.47,"l":20.31,"c":21.21,"v":4755400},{"t":"2021-06-08","o":21.02,"h":24.2,"l":20.65,"c":23.89,"v":11306900},{"t":"2021-06-09","o":24.25,"h":24.46,"l":22.23,"c":22.71,"v":9407300},{"t":"2021-06-10","o":22.83,"h":23.4,"l":21.43,"c":23.02,"v":6526500},{"t":"2021-06-11","o":23.1,"h":23.3,"l":22.16,"c":22.4,"v":2769400},{"t":"2021-06-14","o":22.25,"h":22.58,"l":21.39,"c":21.82,"v":4099800},{"t":"2021-06-15","o":21.59,"h":21.68,"l":20.69,"c":20.8,"v":3531200},{"t":"2021-06-16","o":21.21,"h":22.64,"l":21.1,"c":21.83,"v":9596000},{"t":"2021-06-17","o":22.0,"h":23.27,"l":21.4,"c":22.7,"v":7359600},{"t":"2021-06-18","o":22.72,"h":23.68,"l":22.22,"c":23.04,"v":5991500},{"t":"2021-06-21","o":22.82,"h":23.2,"l":22.22,"c":22.51,"v":3590300},{"t":"2021-06-22","o":22.66,"h":22.82,"l":21.09,"c":21.2,"v":6586300},{"t":"2021-06-23","o":21.33,"h":21.7,"l":20.9,"c":21.4,"v":5328500},{"t":"2021-06-24","o":21.52,"h":21.65,"l":20.81,"c":20.87,"v":6475100},{"t":"2021-06-25","o":19.77,"h":19.9,"l":18.5,"c":18.5,"v":36679200},{"t":"2021-06-28","o":18.17,"h":19.97,"l":17.65,"c":19.26,"v":56821000},{"t":"2021-06-29","o":20.52,"h":20.99,"l":18.64,"c":18.87,"v":57158300},{"t":"2021-06-30","o":19.33,"h":19.8,"l":19.0,"c":19.17,"v":27479600},{"t":"2021-07-01","o":19.23,"h":19.24,"l":18.16,"c":18.25,"v":19839100},{"t":"2021-07-02","o":18.27,"h":18.58,"l":17.75,"c":18.08,"v":25687900},{"t":"2021-07-06","o":18.09,"h":18.09,"l":17.22,"c":17.35,"v":20245500},{"t":"2021-07-07","o":17.56,"h":17.58,"l":16.8,"c":16.94,"v":17530000},{"t":"2021-07-08","o":16.3,"h":16.8,"l":16.1,"c":16.62,"v":18443700},{"t":"2021-07-09","o":16.92,"h":17.3,"l":16.43,"c":16.45,"v":17663000},{"t":"2021-07-12","o":16.51,"h":16.84,"l":16.22,"c":16.42,"v":14071000},{"t":"2021-07-13","o":16.38,"h":16.62,"l":15.8,"c":16.0,"v":16623000},{"t":"2021-07-14","o":16.05,"h":16.21,"l":15.37,"c":15.52,"v":19069000},{"t":"2021-07-15","o":15.62,"h":16.42,"l":15.45,"c":15.99,"v":16186000},{"t":"2021-07-16","o":16.1,"h":16.19,"l":15.22,"c":15.3,"v":14214600},{"t":"2021-07-19","o":15.0,"h":15.53,"l":14.87,"c":15.17,"v":14780900},{"t":"2021-07-20","o":15.18,"h":15.29,"l":14.94,"c":15.06,"v":11683000},{"t":"2021-07-21","o":15.14,"h":16.65,"l":15.1,"c":16.56,"v":27892400},{"t":"2021-07-22","o":16.49,"h":16.6,"l":15.71,"c":16.05,"v":18833300},{"t":"2021-07-23","o":15.89,"h":16.05,"l":15.44,"c":15.7,"v":10370000},{"t":"2021-07-26","o":15.76,"h":16.09,"l":15.48,"c":15.51,"v":8994900},{"t":"2021-07-27","o":15.49,"h":15.5,"l":14.72,"c":14.92,"v":16735400},{"t":"2021-07-28","o":15.12,"h":15.48,"l":15.08,"c":15.37,"v":10131600},{"t":"2021-07-29","o":15.88,"h":16.24,"l":15.51,"c":15.6,"v":12748300},{"t":"2021-07-30","o":15.36,"h":15.79,"l":15.35,"c":15.44,"v":6653700},{"t":"2021-08-02","o":15.58,"h":16.32,"l":15.41,"c":15.73,"v":15097600},{"t":"2021-08-03","o":15.77,"h":16.05,"l":15.01,"c":15.11,"v":16166800},{"t":"2021-08-04","o":15.23,"h":16.58,"l":15.2,"c":16.39,"v":25718500},{"t":"2021-08-05","o":16.61,"h":16.73,"l":15.88,"c":16.06,"v":14501500},{"t":"2021-08-06","o":16.06,"h":16.94,"l":16.06,"c":16.71,"v":13993700},{"t":"2021-08-09","o":16.99,"h":17.32,"l":16.56,"c":16.91,"v":15571300},{"t":"2021-08-10","o":17.02,"h":17.27,"l":16.56,"c":16.99,"v":12830200},{"t":"2021-08-11","o":17.16,"h":17.27,"l":16.52,"c":16.9,"v":17104700},{"t":"2021-08-12","o":16.97,"h":17.52,"l":16.74,"c":17.46,"v":35861400},{"t":"2021-08-13","o":15.35,"h":15.53,"l":14.91,"c":14.99,"v":59983500},{"t":"2021-08-16","o":15.01,"h":15.14,"l":14.18,"c":14.29,"v":26155000},{"t":"2021-08-17","o":14.08,"h":14.7,"l":13.56,"c":13.75,"v":31925000},{"t":"2021-08-18","o":13.98,"h":14.58,"l":13.85,"c":14.22,"v":20754500},{"t":"2021-08-19","o":13.99,"h":14.12,"l":13.77,"c":13.82,"v":15576700},{"t":"2021-08-20","o":13.98,"h":14.27,"l":13.9,"c":14.04,"v":17618000},{"t":"2021-08-23","o":14.27,"h":14.5,"l":14.22,"c":14.43,"v":13277100},{"t":"2021-08-24","o":14.48,"h":14.93,"l":14.47,"c":14.76,"v":13649900},{"t":"2021-08-25","o":14.8,"h":15.08,"l":14.51,"c":14.85,"v":13785300},{"t":"2021-08-26","o":14.76,"h":14.79,"l":14.2,"c":14.36,"v":16743800},{"t":"2021-08-27","o":14.31,"h":14.41,"l":14.04,"c":14.04,"v":19756400},{"t":"2021-08-30","o":14.18,"h":14.38,"l":14.01,"c":14.19,"v":15445700},{"t":"2021-08-31","o":14.18,"h":14.25,"l":13.97,"c":14.18,"v":14530700},{"t":"2021-09-01","o":14.14,"h":14.69,"l":14.11,"c":14.57,"v":16856500},{"t":"2021-09-02","o":14.6,"h":15.2,"l":14.4,"c":15.06,"v":19534100},{"t":"2021-09-03","o":15.02,"h":15.53,"l":14.92,"c":15.16,"v":18793200},{"t":"2021-09-07","o":15.5,"h":16.13,"l":15.46,"c":15.84,"v":21664600},{"t":"2021-09-08","o":15.81,"h":16.01,"l":15.13,"c":15.47,"v":15621400},{"t":"2021-09-09","o":15.31,"h":15.84,"l":15.26,"c":15.69,"v":18395800},{"t":"2021-09-10","o":15.77,"h":15.91,"l":15.23,"c":15.29,"v":17029500},{"t":"2021-09-13","o":15.33,"h":15.39,"l":14.67,"c":15.01,"v":20253100},{"t":"2021-09-14","o":15.02,"h":15.33,"l":14.38,"c":14.5,"v":24475700},{"t":"2021-09-15","o":14.84,"h":15.5,"l":14.63,"c":15.45,"v":34832000},{"t":"2021-09-16","o":15.47,"h":15.66,"l":15.23,"c":15.5,"v":24121300},{"t":"2021-09-17","o":15.52,"h":15.58,"l":15.06,"c":15.09,"v":55126300},{"t":"2021-09-20","o":14.58,"h":14.91,"l":14.42,"c":14.57,"v":27954600},{"t":"2021-09-21","o":14.62,"h":15.28,"l":14.56,"c":15.17,"v":23601500},{"t":"2021-09-22","o":15.86,"h":17.09,"l":15.61,"c":16.84,"v":55383300},{"t":"2021-09-23","o":17.2,"h":17.35,"l":16.67,"c":17.14,"v":29369500},{"t":"2021-09-24","o":16.86,"h":17.79,"l":16.62,"c":17.64,"v":22923000},{"t":"2021-09-27","o":17.66,"h":18.08,"l":16.85,"c":17.7,"v":35517600},{"t":"2021-09-28","o":17.4,"h":17.67,"l":16.8,"c":17.04,"v":25569500},{"t":"2021-09-29","o":16.35,"h":17.17,"l":16.01,"c":16.01,"v":38323200},{"t":"2021-09-30","o":15.9,"h":16.06,"l":15.3,"c":15.88,"v":38688800},{"t":"2021-10-01","o":15.88,"h":16.49,"l":15.75,"c":16.45,"v":18850300},{"t":"2021-10-04","o":16.29,"h":16.68,"l":15.88,"c":16.09,"v":21849700},{"t":"2021-10-05","o":16.14,"h":16.76,"l":16.08,"c":16.25,"v":13941200},{"t":"2021-10-06","o":16.0,"h":16.64,"l":15.92,"c":16.62,"v":11896400},{"t":"2021-10-07","o":16.94,"h":17.09,"l":16.34,"c":16.4,"v":15267800},{"t":"2021-10-08","o":16.53,"h":16.65,"l":16.17,"c":16.21,"v":11054400},{"t":"2021-10-11","o":16.9,"h":18.51,"l":16.83,"c":18.39,"v":69669600},{"t":"2021-10-12","o":18.17,"h":19.02,"l":17.84,"c":18.97,"v":47239700},{"t":"2021-10-13","o":19.0,"h":19.31,"l":18.49,"c":18.92,"v":31335900},{"t":"2021-10-14","o":19.8,"h":19.81,"l":18.95,"c":19.62,"v":33917700},{"t":"2021-10-15","o":19.56,"h":19.86,"l":19.32,"c":19.38,"v":22190300},{"t":"2021-10-18","o":19.18,"h":21.0,"l":19.12,"c":20.85,"v":48421800},{"t":"2021-10-19","o":21.04,"h":21.08,"l":20.18,"c":20.22,"v":26292200},{"t":"2021-10-20","o":20.36,"h":21.19,"l":19.87,"c":21.05,"v":25757100},{"t":"2021-10-21","o":20.89,"h":21.77,"l":20.77,"c":20.99,"v":24771700},{"t":"2021-10-22","o":20.86,"h":21.06,"l":20.2,"c":20.58,"v":18994500},{"t":"2021-10-25","o":20.62,"h":21.08,"l":20.1,"c":20.69,"v":15053100},{"t":"2021-10-26","o":20.95,"h":20.97,"l":19.46,"c":19.96,"v":26725500},{"t":"2021-10-27","o":20.0,"h":20.48,"l":19.14,"c":19.25,"v":17585700},{"t":"2021-10-28","o":19.55,"h":20.2,"l":19.48,"c":19.91,"v":15070700},{"t":"2021-10-29","o":19.8,"h":20.16,"l":19.69,"c":20.09,"v":11538000},{"t":"2021-11-01","o":20.53,"h":22.81,"l":20.28,"c":22.62,"v":52780200},{"t":"2021-11-02","o":22.67,"h":22.93,"l":21.6,"c":22.68,"v":35482300},{"t":"2021-11-03","o":22.67,"h":23.63,"l":22.44,"c":22.96,"v":26468800},{"t":"2021-11-04","o":23.18,"h":23.55,"l":22.83,"c":23.29,"v":18496800},{"t":"2021-11-05","o":22.89,"h":23.22,"l":22.24,"c":22.57,"v":19635300},{"t":"2021-11-08","o":22.63,"h":23.07,"l":22.45,"c":22.74,"v":16884900},{"t":"2021-11-09","o":23.14,"h":23.25,"l":21.61,"c":22.14,"v":24573000},{"t":"2021-11-10","o":21.14,"h":21.85,"l":19.85,"c":20.42,"v":46108800},{"t":"2021-11-11","o":23.99,"h":24.65,"l":22.6,"c":22.97,"v":72680100},{"t":"2021-11-12","o":23.17,"h":23.6,"l":22.17,"c":22.76,"v":29275500},{"t":"2021-11-15","o":22.98,"h":24.12,"l":22.75,"c":22.92,"v":30384300},{"t":"2021-11-16","o":22.6,"h":22.63,"l":21.42,"c":21.67,"v":41386800},{"t":"2021-11-17","o":21.85,"h":22.04,"l":21.02,"c":21.12,"v":18998300},{"t":"2021-11-18","o":21.2,"h":21.32,"l":20.2,"c":20.57,"v":25447500},{"t":"2021-11-19","o":20.11,"h":21.1,"l":19.94,"c":20.37,"v":25321200},{"t":"2021-11-22","o":20.52,"h":20.6,"l":18.32,"c":18.75,"v":39766000},{"t":"2021-11-23","o":18.53,"h":18.66,"l":17.38,"c":17.81,"v":31341700},{"t":"2021-11-24","o":17.45,"h":18.58,"l":17.35,"c":18.33,"v":28778600},{"t":"2021-11-26","o":17.88,"h":18.32,"l":17.8,"c":18.21,"v":13253100},{"t":"2021-11-29","o":18.58,"h":18.69,"l":17.87,"c":18.43,"v":23366900},{"t":"2021-11-30","o":18.25,"h":18.54,"l":17.13,"c":17.2,"v":67190100},{"t":"2021-12-01","o":17.41,"h":17.91,"l":16.23,"c":16.39,"v":34471500},{"t":"2021-12-02","o":16.41,"h":16.62,"l":15.96,"c":16.43,"v":27033800},{"t":"2021-12-03","o":16.43,"h":16.44,"l":14.62,"c":15.19,"v":64350700},{"t":"2021-12-06","o":15.06,"h":15.84,"l":14.5,"c":15.72,"v":34134800},{"t":"2021-12-07","o":16.14,"h":16.72,"l":16.12,"c":16.62,"v":30846600},{"t":"2021-12-08","o":16.79,"h":17.16,"l":16.25,"c":16.94,"v":25262600},{"t":"2021-12-09","o":16.66,"h":16.91,"l":15.55,"c":15.66,"v":32398900},{"t":"2021-12-10","o":15.79,"h":15.87,"l":14.87,"c":15.01,"v":41344200},{"t":"2021-12-13","o":14.89,"h":15.25,"l":14.02,"c":14.58,"v":40507500},{"t":"2021-12-14","o":14.27,"h":14.72,"l":14.16,"c":14.48,"v":26707800},{"t":"2021-12-15","o":14.44,"h":15.28,"l":14.03,"c":15.16,"v":33540400},{"t":"2021-12-16","o":15.36,"h":15.44,"l":14.18,"c":14.27,"v":43018000},{"t":"2021-12-17","o":14.08,"h":14.77,"l":13.66,"c":14.65,"v":44408700},{"t":"2021-12-20","o":14.48,"h":15.21,"l":14.28,"c":14.59,"v":31658600},{"t":"2021-12-21","o":14.87,"h":15.17,"l":14.72,"c":14.97,"v":27695600},{"t":"2021-12-22","o":14.86,"h":15.37,"l":14.73,"c":14.99,"v":24332100},{"t":"2021-12-23","o":14.98,"h":15.19,"l":14.73,"c":15.09,"v":19824000},{"t":"2021-12-27","o":15.11,"h":15.49,"l":14.85,"c":15.39,"v":19826700},{"t":"2021-12-28","o":15.28,"h":15.49,"l":14.67,"c":14.85,"v":24049700},{"t":"2021-12-29","o":14.83,"h":14.83,"l":14.18,"c":14.47,"v":20899600},{"t":"2021-12-30","o":14.51,"h":16.35,"l":14.5,"c":15.95,"v":41348700},{"t":"2021-12-31","o":15.93,"h":16.49,"l":15.74,"c":15.81,"v":30798200},{"t":"2022-01-03","o":16.1,"h":16.13,"l":15.45,"c":15.68,"v":27500900},{"t":"2022-01-04","o":15.61,"h":15.86,"l":14.59,"c":15.05,"v":34175900},{"t":"2022-01-05","o":14.88,"h":15.23,"l":14.04,"c":14.1,"v":35103100},{"t":"2022-01-06","o":14.02,"h":14.27,"l":13.01,"c":13.78,"v":46269400},{"t":"2022-01-07","o":13.82,"h":14.4,"l":13.62,"c":13.74,"v":28716200},{"t":"2022-01-10","o":13.46,"h":13.49,"l":12.82,"c":13.37,"v":37040300},{"t":"2022-01-11","o":13.29,"h":14.14,"l":13.25,"c":13.94,"v":24517400},{"t":"2022-01-12","o":14.3,"h":14.42,"l":13.75,"c":13.86,"v":24842400},{"t":"2022-01-13","o":14.0,"h":14.04,"l":13.05,"c":13.09,"v":29900800},{"t":"2022-01-14","o":12.95,"h":13.32,"l":12.66,"c":13.2,"v":32460700},{"t":"2022-01-18","o":12.8,"h":13.11,"l":12.02,"c":12.06,"v":50314700},{"t":"2022-01-19","o":14.37,"h":14.39,"l":13.37,"c":13.71,"v":186755800},{"t":"2022-01-20","o":14.27,"h":16.47,"l":14.01,"c":15.0,"v":268936000},{"t":"2022-01-21","o":14.98,"h":14.98,"l":13.64,"c":13.89,"v":135687400},{"t":"2022-01-24","o":13.01,"h":13.35,"l":11.83,"c":13.3,"v":136949000},{"t":"2022-01-25","o":12.75,"h":13.45,"l":12.58,"c":12.76,"v":72818300},{"t":"2022-01-26","o":13.14,"h":13.86,"l":12.45,"c":12.58,"v":83654000},{"t":"2022-01-27","o":12.72,"h":12.79,"l":11.27,"c":11.36,"v":83981800},{"t":"2022-01-28","o":11.34,"h":11.34,"l":10.51,"c":11.1,"v":78767700},{"t":"2022-01-31","o":11.2,"h":12.49,"l":11.05,"c":12.48,"v":73077100},{"t":"2022-02-01","o":12.68,"h":13.55,"l":12.37,"c":13.27,"v":89022400},{"t":"2022-02-02","o":13.03,"h":13.06,"l":11.9,"c":12.16,"v":73581200},{"t":"2022-02-03","o":11.77,"h":12.22,"l":11.38,"c":11.57,"v":55485600},{"t":"2022-02-04","o":11.54,"h":12.07,"l":11.16,"c":11.89,"v":46870800},{"t":"2022-02-07","o":11.93,"h":12.4,"l":11.66,"c":11.72,"v":37906200},{"t":"2022-02-08","o":11.72,"h":12.15,"l":11.53,"c":12.13,"v":32936100},{"t":"2022-02-09","o":12.41,"h":12.99,"l":12.19,"c":12.86,"v":47536700},{"t":"2022-02-10","o":12.43,"h":13.41,"l":12.29,"c":12.39,"v":57391400},{"t":"2022-02-11","o":12.72,"h":13.25,"l":12.29,"c":12.4,"v":76947100},{"t":"2022-02-14","o":12.59,"h":12.87,"l":11.92,"c":12.0,"v":73358600},{"t":"2022-02-15","o":12.26,"h":12.64,"l":11.97,"c":12.58,"v":51170300},{"t":"2022-02-16","o":12.61,"h":13.28,"l":12.6,"c":13.08,"v":58488200},{"t":"2022-02-17","o":12.91,"h":13.17,"l":12.15,"c":12.18,"v":44690000},{"t":"2022-02-18","o":12.17,"h":12.23,"l":11.17,"c":11.39,"v":59994500},{"t":"2022-02-22","o":11.03,"h":11.16,"l":10.19,"c":10.26,"v":76018700},{"t":"2022-02-23","o":10.68,"h":10.69,"l":9.82,"c":9.82,"v":62010000},{"t":"2022-02-24","o":8.86,"h":10.38,"l":8.82,"c":10.33,"v":76026500},{"t":"2022-02-25","o":10.47,"h":10.72,"l":9.97,"c":10.67,"v":46588100},{"t":"2022-02-28","o":10.68,"h":11.76,"l":10.67,"c":11.45,"v":64380500},{"t":"2022-03-01","o":11.96,"h":11.98,"l":11.2,"c":11.2,"v":107850300},{"t":"2022-03-02","o":12.95,"h":13.0,"l":11.51,"c":11.58,"v":147527000},{"t":"2022-03-03","o":11.49,"h":11.51,"l":10.61,"c":10.69,"v":70875700},{"t":"2022-03-04","o":10.64,"h":11.01,"l":9.92,"c":10.0,"v":63130700},{"t":"2022-03-07","o":9.97,"h":10.22,"l":9.59,"c":9.62,"v":54287700},{"t":"2022-03-08","o":9.51,"h":10.09,"l":9.28,"c":9.72,"v":50878200},{"t":"2022-03-09","o":9.96,"h":10.09,"l":9.64,"c":9.87,"v":53891100},{"t":"2022-03-10","o":9.71,"h":9.82,"l":9.18,"c":9.41,"v":47638400},{"t":"2022-03-11","o":9.51,"h":9.54,"l":8.52,"c":8.55,"v":71568500},{"t":"2022-03-14","o":8.45,"h":8.45,"l":7.74,"c":7.93,"v":75632700},{"t":"2022-03-15","o":7.96,"h":8.29,"l":7.79,"c":8.2,"v":52317400},{"t":"2022-03-16","o":8.08,"h":8.76,"l":8.05,"c":8.57,"v":84406700},{"t":"2022-03-17","o":8.55,"h":9.08,"l":8.38,"c":8.91,"v":67654100},{"t":"2022-03-18","o":8.92,"h":9.97,"l":8.82,"c":9.87,"v":66667100},{"t":"2022-03-21","o":9.82,"h":9.93,"l":9.33,"c":9.57,"v":39791700},{"t":"2022-03-22","o":9.56,"h":10.06,"l":9.25,"c":9.72,"v":56998400},{"t":"2022-03-23","o":9.6,"h":9.78,"l":9.32,"c":9.37,"v":38946300},{"t":"2022-03-24","o":9.4,"h":9.51,"l":9.07,"c":9.47,"v":30175800},{"t":"2022-03-25","o":9.42,"h":9.42,"l":8.91,"c":9.01,"v":42524700},{"t":"2022-03-28","o":9.03,"h":9.28,"l":8.84,"c":9.25,"v":33300900},{"t":"2022-03-29","o":9.25,"h":10.21,"l":9.22,"c":10.14,"v":72805100},{"t":"2022-03-30","o":10.03,"h":10.57,"l":9.63,"c":9.77,"v":59785700},{"t":"2022-03-31","o":9.82,"h":9.87,"l":9.42,"c":9.45,"v":33702800},{"t":"2022-04-01","o":9.47,"h":9.62,"l":9.21,"c":9.33,"v":29654500},{"t":"2022-04-04","o":9.42,"h":10.03,"l":9.4,"c":9.77,"v":34363300},{"t":"2022-04-05","o":9.83,"h":10.1,"l":9.09,"c":9.12,"v":47197100},{"t":"2022-04-06","o":8.98,"h":9.03,"l":8.46,"c":8.75,"v":56769400},{"t":"2022-04-07","o":8.28,"h":8.38,"l":7.64,"c":8.12,"v":109248300},{"t":"2022-04-08","o":8.07,"h":8.1,"l":7.78,"c":7.87,"v":39037800},{"t":"2022-04-11","o":7.7,"h":7.93,"l":7.56,"c":7.72,"v":37461600},{"t":"2022-04-12","o":7.81,"h":8.09,"l":7.37,"c":7.48,"v":58650300},{"t":"2022-04-13","o":7.45,"h":7.68,"l":7.24,"c":7.61,"v":39309500},{"t":"2022-04-14","o":7.66,"h":7.66,"l":7.22,"c":7.26,"v":42198000},{"t":"2022-04-18","o":7.26,"h":7.32,"l":6.97,"c":7.13,"v":50207800},{"t":"2022-04-19","o":7.11,"h":7.58,"l":7.05,"c":7.41,"v":39488900},{"t":"2022-04-20","o":7.36,"h":7.36,"l":6.93,"c":6.95,"v":56574300},{"t":"2022-04-21","o":7.03,"h":7.11,"l":6.48,"c":6.6,"v":66530900},{"t":"2022-04-22","o":6.6,"h":6.68,"l":6.32,"c":6.39,"v":45591900},{"t":"2022-04-25","o":6.27,"h":6.61,"l":6.23,"c":6.55,"v":37571500},{"t":"2022-04-26","o":6.5,"h":6.5,"l":6.14,"c":6.29,"v":49526100},{"t":"2022-04-27","o":6.25,"h":6.46,"l":6.09,"c":6.15,"v":42697500},{"t":"2022-04-28","o":6.3,"h":6.54,"l":6.02,"c":6.45,"v":46069000},{"t":"2022-04-29","o":6.37,"h":6.75,"l":6.1,"c":6.12,"v":33526800},{"t":"2022-05-02","o":6.11,"h":6.34,"l":6.01,"c":6.33,"v":43738400},{"t":"2022-05-03","o":6.28,"h":6.42,"l":6.18,"c":6.4,"v":27381700},{"t":"2022-05-04","o":6.36,"h":7.17,"l":6.2,"c":7.14,"v":77128300},{"t":"2022-05-05","o":7.05,"h":7.11,"l":6.57,"c":6.83,"v":46638700},{"t":"2022-05-06","o":6.82,"h":6.87,"l":6.34,"c":6.44,"v":50526800},{"t":"2022-05-09","o":6.23,"h":6.39,"l":5.79,"c":5.97,"v":51638700},{"t":"2022-05-10","o":5.75,"h":5.8,"l":4.82,"c":5.25,"v":125633800},{"t":"2022-05-11","o":5.21,"h":5.61,"l":4.95,"c":5.49,"v":76698100},{"t":"2022-05-12","o":5.31,"h":5.79,"l":5.05,"c":5.66,"v":66310000},{"t":"2022-05-13","o":6.08,"h":6.86,"l":6.01,"c":6.75,"v":74842000},{"t":"2022-05-16","o":7.02,"h":7.24,"l":6.83,"c":6.91,"v":60528400},{"t":"2022-05-17","o":7.09,"h":7.34,"l":6.96,"c":7.05,"v":54578600},{"t":"2022-05-18","o":6.93,"h":7.56,"l":6.8,"c":7.23,"v":54156900},{"t":"2022-05-19","o":7.25,"h":7.99,"l":7.15,"c":7.75,"v":57737200},{"t":"2022-05-20","o":8.02,"h":8.04,"l":7.13,"c":7.49,"v":56792900},{"t":"2022-05-23","o":7.36,"h":7.49,"l":7.1,"c":7.27,"v":33054600},{"t":"2022-05-24","o":7.07,"h":7.15,"l":6.62,"c":6.72,"v":38264600},{"t":"2022-05-25","o":6.74,"h":7.16,"l":6.68,"c":7.01,"v":35566800},{"t":"2022-05-26","o":7.07,"h":7.39,"l":6.91,"c":7.14,"v":35132100},{"t":"2022-05-27","o":7.29,"h":7.68,"l":7.19,"c":7.55,"v":38264400},{"t":"2022-05-31","o":7.5,"h":7.7,"l":7.26,"c":7.48,"v":61518900},{"t":"2022-06-01","o":7.5,"h":7.62,"l":6.95,"c":7.05,"v":36804600},{"t":"2022-06-02","o":7.04,"h":7.42,"l":6.96,"c":7.42,"v":28783000},{"t":"2022-06-03","o":7.15,"h":7.25,"l":6.89,"c":6.98,"v":29389200},{"t":"2022-06-06","o":7.08,"h":7.26,"l":6.77,"c":6.86,"v":39384000},{"t":"2022-06-07","o":6.75,"h":6.9,"l":6.67,"c":6.86,"v":26378400},{"t":"2022-06-08","o":6.78,"h":6.97,"l":6.61,"c":6.66,"v":30467700},{"t":"2022-06-09","o":6.68,"h":6.69,"l":6.11,"c":6.11,"v":35450400},{"t":"2022-06-10","o":5.97,"h":6.25,"l":5.85,"c":5.94,"v":37492800},{"t":"2022-06-13","o":5.61,"h":5.74,"l":5.34,"c":5.61,"v":51080200},{"t":"2022-06-14","o":5.75,"h":6.04,"l":5.72,"c":5.92,"v":39077700},{"t":"2022-06-15","o":5.95,"h":6.17,"l":5.68,"c":5.94,"v":59845400},{"t":"2022-06-16","o":5.71,"h":5.84,"l":5.44,"c":5.47,"v":32073700},{"t":"2022-06-17","o":5.57,"h":5.85,"l":5.51,"c":5.7,"v":53969200},{"t":"2022-06-21","o":5.82,"h":5.98,"l":5.72,"c":5.72,"v":32297200},{"t":"2022-06-22","o":5.62,"h":5.82,"l":5.54,"c":5.6,"v":34436600},{"t":"2022-06-23","o":5.65,"h":5.92,"l":5.62,"c":5.78,"v":28993800},{"t":"2022-06-24","o":5.88,"h":6.18,"l":5.79,"c":6.13,"v":87590000},{"t":"2022-06-27","o":6.1,"h":6.21,"l":5.85,"c":5.93,"v":26805000},{"t":"2022-06-28","o":5.93,"h":5.97,"l":5.5,"c":5.56,"v":31351800},{"t":"2022-06-29","o":5.52,"h":5.55,"l":5.34,"c":5.54,"v":32700600},{"t":"2022-06-30","o":5.43,"h":5.51,"l":5.23,"c":5.27,"v":27760700},{"t":"2022-07-01","o":5.26,"h":5.49,"l":5.17,"c":5.41,"v":21703300},{"t":"2022-07-05","o":5.33,"h":5.84,"l":5.14,"c":5.84,"v":28258400},{"t":"2022-07-06","o":5.8,"h":6.1,"l":5.78,"c":5.9,"v":25041500},{"t":"2022-07-07","o":5.9,"h":6.28,"l":5.85,"c":6.26,"v":30799700},{"t":"2022-07-08","o":6.0,"h":6.37,"l":5.93,"c":6.19,"v":26898900},{"t":"2022-07-11","o":6.04,"h":6.09,"l":5.82,"c":6.01,"v":18679700},{"t":"2022-07-12","o":6.02,"h":6.23,"l":5.9,"c":6.04,"v":18008300},{"t":"2022-07-13","o":5.85,"h":6.06,"l":5.75,"c":5.95,"v":25769500},{"t":"2022-07-14","o":5.88,"h":5.97,"l":5.76,"c":5.91,"v":17285100},{"t":"2022-07-15","o":6.04,"h":6.3,"l":5.93,"c":6.29,"v":22335800},{"t":"2022-07-18","o":6.33,"h":6.59,"l":6.31,"c":6.35,"v":20005800},{"t":"2022-07-19","o":6.48,"h":6.63,"l":6.27,"c":6.62,"v":21273600},{"t":"2022-07-20","o":6.69,"h":7.08,"l":6.66,"c":6.97,"v":24765700},{"t":"2022-07-21","o":6.97,"h":7.15,"l":6.9,"c":7.04,"v":19858400},{"t":"2022-07-22","o":7.05,"h":7.06,"l":6.52,"c":6.62,"v":21258200},{"t":"2022-07-25","o":6.57,"h":6.61,"l":6.37,"c":6.46,"v":14153800},{"t":"2022-07-26","o":6.37,"h":6.37,"l":6.12,"c":6.14,"v":16325700},{"t":"2022-07-27","o":6.25,"h":6.47,"l":6.19,"c":6.44,"v":17437400},{"t":"2022-07-28","o":6.45,"h":6.56,"l":6.09,"c":6.3,"v":21965900},{"t":"2022-07-29","o":6.27,"h":6.37,"l":6.15,"c":6.31,"v":19058700},{"t":"2022-08-01","o":6.27,"h":6.41,"l":6.14,"c":6.36,"v":21109900},{"t":"2022-08-02","o":6.34,"h":6.63,"l":6.31,"c":6.41,"v":49460900},{"t":"2022-08-03","o":7.28,"h":8.42,"l":7.05,"c":8.23,"v":147719800},{"t":"2022-08-04","o":8.17,"h":8.52,"l":7.86,"c":8.23,"v":61791900},{"t":"2022-08-05","o":8.02,"h":8.26,"l":7.82,"c":7.96,"v":43574400},{"t":"2022-08-08","o":8.14,"h":8.49,"l":7.88,"c":7.98,"v":56810700},{"t":"2022-08-09","o":7.7,"h":7.76,"l":7.25,"c":7.39,"v":50017000},{"t":"2022-08-10","o":7.78,"h":7.95,"l":7.51,"c":7.81,"v":51807800},{"t":"2022-08-11","o":8.08,"h":8.14,"l":7.37,"c":7.42,"v":65326100},{"t":"2022-08-12","o":7.53,"h":7.7,"l":7.3,"c":7.65,"v":35779800},{"t":"2022-08-15","o":7.57,"h":7.7,"l":7.39,"c":7.62,"v":38003000},{"t":"2022-08-16","o":7.5,"h":7.81,"l":7.19,"c":7.58,"v":56783500},{"t":"2022-08-17","o":7.43,"h":7.45,"l":6.82,"c":6.88,"v":75554900},{"t":"2022-08-18","o":6.95,"h":6.96,"l":6.62,"c":6.68,"v":38842700},{"t":"2022-08-19","o":6.52,"h":6.53,"l":6.27,"c":6.33,"v":47048200},{"t":"2022-08-22","o":6.15,"h":6.33,"l":6.01,"c":6.1,"v":41817600},{"t":"2022-08-23","o":6.15,"h":6.25,"l":6.01,"c":6.17,"v":55901700},{"t":"2022-08-24","o":6.7,"h":6.87,"l":6.37,"c":6.45,"v":114014000},{"t":"2022-08-25","o":6.63,"h":6.72,"l":6.39,"c":6.69,"v":53630800},{"t":"2022-08-26","o":6.86,"h":6.89,"l":6.12,"c":6.18,"v":74661000},{"t":"2022-08-29","o":6.09,"h":6.23,"l":5.97,"c":6.0,"v":55367700},{"t":"2022-08-30","o":6.08,"h":6.13,"l":5.81,"c":5.91,"v":38113900},{"t":"2022-08-31","o":5.97,"h":6.08,"l":5.87,"c":5.92,"v":32515900},{"t":"2022-09-01","o":5.82,"h":5.86,"l":5.61,"c":5.85,"v":34316400},{"t":"2022-09-02","o":5.99,"h":6.0,"l":5.7,"c":5.74,"v":29739700},{"t":"2022-09-06","o":5.75,"h":5.79,"l":5.57,"c":5.65,"v":28734800},{"t":"2022-09-07","o":5.6,"h":5.85,"l":5.57,"c":5.82,"v":25290200},{"t":"2022-09-08","o":5.69,"h":6.19,"l":5.68,"c":6.19,"v":38945300},{"t":"2022-09-09","o":6.23,"h":6.34,"l":6.17,"c":6.33,"v":30872900},{"t":"2022-09-12","o":6.35,"h":6.49,"l":6.29,"c":6.41,"v":28634000},{"t":"2022-09-13","o":6.02,"h":6.14,"l":5.79,"c":5.84,"v":44931900},{"t":"2022-09-14","o":6.06,"h":6.19,"l":5.9,"c":6.17,"v":62819300},{"t":"2022-09-15","o":6.13,"h":6.65,"l":6.1,"c":6.41,"v":58733500},{"t":"2022-09-16","o":6.24,"h":6.27,"l":6.01,"c":6.05,"v":44028900},{"t":"2022-09-19","o":5.95,"h":6.1,"l":5.89,"c":6.08,"v":30714100},{"t":"2022-09-20","o":6.0,"h":6.12,"l":5.88,"c":5.89,"v":27278200},{"t":"2022-09-21","o":5.89,"h":6.04,"l":5.69,"c":5.69,"v":36073900},{"t":"2022-09-22","o":5.72,"h":5.79,"l":5.36,"c":5.36,"v":41535300},{"t":"2022-09-23","o":5.26,"h":5.37,"l":5.16,"c":5.31,"v":40071900},{"t":"2022-09-26","o":5.3,"h":5.51,"l":5.08,"c":5.08,"v":65463200},{"t":"2022-09-27","o":5.23,"h":5.33,"l":5.0,"c":5.08,"v":35622200},{"t":"2022-09-28","o":5.08,"h":5.28,"l":5.04,"c":5.25,"v":29843200},{"t":"2022-09-29","o":5.12,"h":5.16,"l":4.79,"c":4.84,"v":56776400},{"t":"2022-09-30","o":4.82,"h":5.09,"l":4.81,"c":4.88,"v":33884400},{"t":"2022-10-03","o":4.94,"h":5.22,"l":4.81,"c":5.13,"v":33619400},{"t":"2022-10-04","o":5.26,"h":5.46,"l":5.25,"c":5.4,"v":37930500},{"t":"2022-10-05","o":5.27,"h":5.32,"l":5.07,"c":5.28,"v":36209300},{"t":"2022-10-06","o":5.27,"h":5.47,"l":5.17,"c":5.29,"v":28449200},{"t":"2022-10-07","o":5.13,"h":5.15,"l":4.96,"c":5.01,"v":27856200},{"t":"2022-10-10","o":5.01,"h":5.04,"l":4.91,"c":4.97,"v":22211500},{"t":"2022-10-11","o":4.95,"h":5.17,"l":4.77,"c":5.0,"v":35828900},{"t":"2022-10-12","o":4.98,"h":5.12,"l":4.88,"c":5.08,"v":26339800},{"t":"2022-10-13","o":4.89,"h":5.22,"l":4.84,"c":5.09,"v":32629000},{"t":"2022-10-14","o":5.19,"h":5.28,"l":4.81,"c":4.81,"v":35776200},{"t":"2022-10-17","o":4.95,"h":5.1,"l":4.85,"c":5.07,"v":33347900},{"t":"2022-10-18","o":5.25,"h":5.35,"l":5.15,"c":5.25,"v":37401900},{"t":"2022-10-19","o":5.21,"h":5.22,"l":4.97,"c":4.99,"v":35412300},{"t":"2022-10-20","o":4.97,"h":5.19,"l":4.96,"c":5.01,"v":30718900},{"t":"2022-10-21","o":4.97,"h":5.16,"l":4.9,"c":5.15,"v":33980000},{"t":"2022-10-24","o":5.14,"h":5.2,"l":4.97,"c":5.17,"v":32703200},{"t":"2022-10-25","o":5.2,"h":5.68,"l":5.19,"c":5.66,"v":49264000},{"t":"2022-10-26","o":5.53,"h":5.77,"l":5.5,"c":5.54,"v":37510600},{"t":"2022-10-27","o":5.62,"h":5.66,"l":5.34,"c":5.35,"v":26942700},{"t":"2022-10-28","o":5.37,"h":5.47,"l":5.29,"c":5.45,"v":28751000},{"t":"2022-10-31","o":5.56,"h":5.67,"l":5.36,"c":5.44,"v":61549200},{"t":"2022-11-01","o":6.46,"h":6.47,"l":5.67,"c":5.73,"v":159097200},{"t":"2022-11-02","o":5.67,"h":5.7,"l":5.03,"c":5.12,"v":106803800},{"t":"2022-11-03","o":5.03,"h":5.39,"l":5.01,"c":5.36,"v":55484100},{"t":"2022-11-04","o":5.5,"h":5.51,"l":5.06,"c":5.18,"v":53554200},{"t":"2022-11-07","o":5.23,"h":5.29,"l":5.12,"c":5.18,"v":39915100},{"t":"2022-11-08","o":5.18,"h":5.3,"l":5.05,"c":5.1,"v":48009700},{"t":"2022-11-09","o":5.03,"h":5.06,"l":4.94,"c":4.98,"v":45924000},{"t":"2022-11-10","o":5.27,"h":5.44,"l":5.09,"c":5.34,"v":69817600},{"t":"2022-11-11","o":5.32,"h":6.0,"l":5.32,"c":5.95,"v":84353300},{"t":"2022-11-14","o":5.89,"h":6.05,"l":5.72,"c":5.86,"v":47833200},{"t":"2022-11-15","o":6.1,"h":6.13,"l":5.8,"c":5.85,"v":59806400},{"t":"2022-11-16","o":5.77,"h":5.77,"l":5.47,"c":5.53,"v":43267800},{"t":"2022-11-17","o":5.34,"h":5.51,"l":5.28,"c":5.38,"v":34036700},{"t":"2022-11-18","o":5.48,"h":5.49,"l":5.16,"c":5.18,"v":36633900},{"t":"2022-11-21","o":5.13,"h":5.19,"l":4.8,"c":4.87,"v":99355000},{"t":"2022-11-22","o":4.9,"h":4.9,"l":4.6,"c":4.64,"v":76694100},{"t":"2022-11-23","o":4.67,"h":4.71,"l":4.53,"c":4.66,"v":58395300},{"t":"2022-11-25","o":4.67,"h":4.67,"l":4.51,"c":4.6,"v":28016500},{"t":"2022-11-28","o":4.54,"h":4.63,"l":4.41,"c":4.45,"v":46991100},{"t":"2022-11-29","o":4.46,"h":4.57,"l":4.44,"c":4.56,"v":40676700},{"t":"2022-11-30","o":4.55,"h":4.85,"l":4.52,"c":4.83,"v":49235500},{"t":"2022-12-01","o":4.86,"h":4.91,"l":4.67,"c":4.74,"v":34842000},{"t":"2022-12-02","o":4.6,"h":4.7,"l":4.52,"c":4.7,"v":23866400},{"t":"2022-12-05","o":4.7,"h":4.73,"l":4.47,"c":4.53,"v":28384800},{"t":"2022-12-06","o":4.54,"h":4.55,"l":4.26,"c":4.32,"v":41048400},{"t":"2022-12-07","o":4.3,"h":4.37,"l":4.24,"c":4.3,"v":21933400},{"t":"2022-12-08","o":4.35,"h":4.43,"l":4.25,"c":4.4,"v":19767400},{"t":"2022-12-09","o":4.36,"h":4.4,"l":4.31,"c":4.34,"v":16804200},{"t":"2022-12-12","o":4.31,"h":4.48,"l":4.27,"c":4.45,"v":23353200},{"t":"2022-12-13","o":4.69,"h":4.77,"l":4.35,"c":4.43,"v":33682400},{"t":"2022-12-14","o":4.57,"h":4.92,"l":4.53,"c":4.7,"v":68775700},{"t":"2022-12-15","o":4.58,"h":4.76,"l":4.5,"c":4.63,"v":37157400},{"t":"2022-12-16","o":4.58,"h":4.68,"l":4.5,"c":4.64,"v":31419300},{"t":"2022-12-19","o":4.66,"h":4.66,"l":4.4,"c":4.43,"v":27122400},{"t":"2022-12-20","o":4.53,"h":4.76,"l":4.45,"c":4.57,"v":34033400},{"t":"2022-12-21","o":4.65,"h":4.73,"l":4.56,"c":4.64,"v":24848900},{"t":"2022-12-22","o":4.58,"h":4.62,"l":4.37,"c":4.58,"v":30665900},{"t":"2022-12-23","o":4.55,"h":4.62,"l":4.46,"c":4.61,"v":19435300},{"t":"2022-12-27","o":4.55,"h":4.58,"l":4.35,"c":4.39,"v":24110700},{"t":"2022-12-28","o":4.38,"h":4.43,"l":4.24,"c":4.37,"v":35043300},{"t":"2022-12-29","o":4.4,"h":4.63,"l":4.32,"c":4.59,"v":33261900},{"t":"2022-12-30","o":4.49,"h":4.65,"l":4.45,"c":4.61,"v":28240200},{"t":"2023-01-03","o":4.65,"h":4.75,"l":4.43,"c":4.5,"v":29303200},{"t":"2023-01-04","o":4.54,"h":4.88,"l":4.5,"c":4.77,"v":48731400},{"t":"2023-01-05","o":4.66,"h":4.73,"l":4.56,"c":4.63,"v":30512000},{"t":"2023-01-06","o":4.66,"h":4.7,"l":4.49,"c":4.62,"v":31589500},{"t":"2023-01-09","o":4.67,"h":5.0,"l":4.67,"c":4.82,"v":50435000},{"t":"2023-01-10","o":4.8,"h":5.13,"l":4.78,"c":5.12,"v":42334400},{"t":"2023-01-11","o":5.15,"h":5.19,"l":4.98,"c":5.15,"v":41602100},{"t":"2023-01-12","o":5.19,"h":5.38,"l":4.99,"c":5.36,"v":49408800},{"t":"2023-01-13","o":5.22,"h":5.49,"l":5.19,"c":5.44,"v":32477100},{"t":"2023-01-17","o":5.45,"h":5.72,"l":5.36,"c":5.64,"v":37801400},{"t":"2023-01-18","o":5.65,"h":5.7,"l":5.48,"c":5.56,"v":38396700},{"t":"2023-01-19","o":5.41,"h":5.53,"l":5.31,"c":5.41,"v":32006500},{"t":"2023-01-20","o":5.49,"h":5.75,"l":5.43,"c":5.67,"v":31135600},{"t":"2023-01-23","o":5.71,"h":5.89,"l":5.63,"c":5.87,"v":39018500},{"t":"2023-01-24","o":5.78,"h":6.0,"l":5.73,"c":5.79,"v":32563800},{"t":"2023-01-25","o":5.64,"h":5.87,"l":5.54,"c":5.79,"v":30127800},{"t":"2023-01-26","o":5.9,"h":5.94,"l":5.65,"c":5.71,"v":29992300},{"t":"2023-01-27","o":5.69,"h":6.04,"l":5.63,"c":5.94,"v":48503500},{"t":"2023-01-30","o":6.59,"h":7.0,"l":6.37,"c":6.68,"v":164184300},{"t":"2023-01-31","o":6.66,"h":6.95,"l":6.51,"c":6.93,"v":68287100},{"t":"2023-02-01","o":6.93,"h":7.47,"l":6.86,"c":7.38,"v":75445300},{"t":"2023-02-02","o":7.67,"h":8.24,"l":7.45,"c":7.72,"v":106231100},{"t":"2023-02-03","o":7.4,"h":7.99,"l":7.31,"c":7.46,"v":55989100},{"t":"2023-02-06","o":7.35,"h":7.64,"l":7.26,"c":7.41,"v":41269900},{"t":"2023-02-07","o":7.37,"h":7.45,"l":7.14,"c":7.38,"v":40804000},{"t":"2023-02-08","o":7.32,"h":7.5,"l":7.19,"c":7.2,"v":25636300},{"t":"2023-02-09","o":7.27,"h":7.37,"l":6.84,"c":6.89,"v":50352400},{"t":"2023-02-10","o":6.76,"h":6.89,"l":6.64,"c":6.81,"v":37285300},{"t":"2023-02-13","o":6.75,"h":6.9,"l":6.68,"c":6.76,"v":23626800},{"t":"2023-02-14","o":6.66,"h":6.82,"l":6.43,"c":6.74,"v":28449700},{"t":"2023-02-15","o":6.82,"h":7.29,"l":6.8,"c":7.25,"v":35683800},{"t":"2023-02-16","o":7.07,"h":7.28,"l":6.95,"c":6.98,"v":30458000},{"t":"2023-02-17","o":6.89,"h":6.96,"l":6.51,"c":6.62,"v":30999500},{"t":"2023-02-21","o":6.46,"h":6.57,"l":6.33,"c":6.42,"v":26332900},{"t":"2023-02-22","o":6.4,"h":6.58,"l":6.37,"c":6.54,"v":22778900},{"t":"2023-02-23","o":6.65,"h":6.69,"l":6.39,"c":6.55,"v":19210200},{"t":"2023-02-24","o":6.38,"h":6.45,"l":6.31,"c":6.38,"v":16954200},{"t":"2023-02-27","o":6.45,"h":6.5,"l":6.34,"c":6.42,"v":19082100},{"t":"2023-02-28","o":6.46,"h":6.7,"l":6.45,"c":6.6,"v":17430600},{"t":"2023-03-01","o":6.58,"h":6.62,"l":6.43,"c":6.44,"v":19827300},{"t":"2023-03-02","o":6.3,"h":6.51,"l":6.23,"c":6.45,"v":18003500},{"t":"2023-03-03","o":6.48,"h":6.79,"l":6.46,"c":6.72,"v":25456400},{"t":"2023-03-06","o":6.8,"h":6.97,"l":6.67,"c":6.68,"v":26214300},{"t":"2023-03-07","o":6.71,"h":6.71,"l":6.42,"c":6.51,"v":28344300},{"t":"2023-03-08","o":6.48,"h":6.6,"l":6.38,"c":6.47,"v":16558600},{"t":"2023-03-09","o":6.42,"h":6.55,"l":6.07,"c":6.09,"v":27793300},{"t":"2023-03-10","o":5.9,"h":5.92,"l":5.21,"c":5.58,"v":86809700},{"t":"2023-03-13","o":5.46,"h":5.57,"l":5.1,"c":5.49,"v":59761300},{"t":"2023-03-14","o":5.69,"h":5.74,"l":5.43,"c":5.55,"v":36750400},{"t":"2023-03-15","o":5.33,"h":5.46,"l":5.28,"c":5.41,"v":34260500},{"t":"2023-03-16","o":5.35,"h":5.54,"l":5.28,"c":5.45,"v":25128700},{"t":"2023-03-17","o":5.47,"h":5.54,"l":5.33,"c":5.46,"v":27173200},{"t":"2023-03-20","o":5.47,"h":5.54,"l":5.19,"c":5.22,"v":33271400},{"t":"2023-03-21","o":5.35,"h":5.6,"l":5.32,"c":5.57,"v":29210300},{"t":"2023-03-22","o":5.79,"h":6.03,"l":5.54,"c":5.56,"v":62273300},{"t":"2023-03-23","o":5.65,"h":5.88,"l":5.57,"c":5.78,"v":35687800},{"t":"2023-03-24","o":5.67,"h":5.83,"l":5.64,"c":5.74,"v":18657400},{"t":"2023-03-27","o":5.82,"h":5.88,"l":5.73,"c":5.76,"v":24284700},{"t":"2023-03-28","o":5.74,"h":5.79,"l":5.51,"c":5.59,"v":23185400},{"t":"2023-03-29","o":5.69,"h":5.92,"l":5.65,"c":5.75,"v":28461800},{"t":"2023-03-30","o":5.87,"h":5.93,"l":5.62,"c":5.72,"v":25094700},{"t":"2023-03-31","o":5.75,"h":6.17,"l":5.67,"c":6.07,"v":41786800},{"t":"2023-04-03","o":6.14,"h":6.28,"l":5.94,"c":6.03,"v":32121400},{"t":"2023-04-04","o":6.1,"h":6.1,"l":5.83,"c":5.89,"v":19465200},{"t":"2023-04-05","o":5.87,"h":5.87,"l":5.58,"c":5.74,"v":30541900},{"t":"2023-04-06","o":5.7,"h":5.81,"l":5.61,"c":5.75,"v":25308100},{"t":"2023-04-10","o":5.69,"h":5.92,"l":5.66,"c":5.91,"v":21151200},{"t":"2023-04-11","o":5.91,"h":6.02,"l":5.86,"c":5.97,"v":26455400},{"t":"2023-04-12","o":6.06,"h":6.06,"l":5.67,"c":5.82,"v":35905000},{"t":"2023-04-13","o":5.91,"h":5.98,"l":5.82,"c":5.86,"v":20527100},{"t":"2023-04-14","o":5.99,"h":6.03,"l":5.77,"c":5.92,"v":24086000},{"t":"2023-04-17","o":5.89,"h":6.0,"l":5.81,"c":5.96,"v":24908100},{"t":"2023-04-18","o":6.0,"h":6.02,"l":5.89,"c":5.98,"v":17036300},{"t":"2023-04-19","o":5.9,"h":6.1,"l":5.87,"c":6.08,"v":18337500},{"t":"2023-04-20","o":5.98,"h":6.04,"l":5.88,"c":5.92,"v":18844900},{"t":"2023-04-21","o":5.9,"h":5.99,"l":5.85,"c":5.94,"v":16723200},{"t":"2023-04-24","o":5.92,"h":5.95,"l":5.79,"c":5.83,"v":20058000},{"t":"2023-04-25","o":5.78,"h":5.84,"l":5.72,"c":5.75,"v":21036200},{"t":"2023-04-26","o":5.81,"h":5.88,"l":5.66,"c":5.67,"v":24210900},{"t":"2023-04-27","o":5.77,"h":6.19,"l":5.75,"c":6.06,"v":43199900},{"t":"2023-04-28","o":6.15,"h":6.3,"l":5.94,"c":6.23,"v":55605100},{"t":"2023-05-01","o":6.52,"h":6.54,"l":5.46,"c":5.47,"v":125423700},{"t":"2023-05-02","o":5.26,"h":5.3,"l":4.72,"c":4.91,"v":115499500},{"t":"2023-05-03","o":4.97,"h":5.08,"l":4.75,"c":4.85,"v":64212800},{"t":"2023-05-04","o":4.78,"h":4.92,"l":4.59,"c":4.89,"v":59715600},{"t":"2023-05-05","o":5.01,"h":5.17,"l":4.99,"c":5.16,"v":40980200},{"t":"2023-05-08","o":5.18,"h":5.49,"l":5.18,"c":5.47,"v":39933900},{"t":"2023-05-09","o":5.35,"h":5.55,"l":5.34,"c":5.41,"v":26785200},{"t":"2023-05-10","o":5.58,"h":5.6,"l":5.38,"c":5.48,"v":28624400},{"t":"2023-05-11","o":5.44,"h":5.44,"l":5.12,"c":5.14,"v":36075600},{"t":"2023-05-12","o":5.17,"h":5.22,"l":4.92,"c":5.02,"v":44765900},{"t":"2023-05-15","o":4.68,"h":4.84,"l":4.45,"c":4.77,"v":103290700},{"t":"2023-05-16","o":4.79,"h":4.82,"l":4.61,"c":4.76,"v":38510800},{"t":"2023-05-17","o":4.76,"h":4.98,"l":4.69,"c":4.96,"v":42730500},{"t":"2023-05-18","o":4.98,"h":5.13,"l":4.92,"c":5.07,"v":35183400},{"t":"2023-05-19","o":5.07,"h":5.13,"l":4.91,"c":4.93,"v":26196400},{"t":"2023-05-22","o":4.99,"h":5.34,"l":4.92,"c":5.26,"v":42509300},{"t":"2023-05-23","o":5.24,"h":5.49,"l":5.22,"c":5.29,"v":43878300},{"t":"2023-05-24","o":5.2,"h":5.33,"l":5.13,"c":5.31,"v":23887800},{"t":"2023-05-25","o":5.39,"h":5.4,"l":5.09,"c":5.21,"v":24474900},{"t":"2023-05-26","o":5.24,"h":5.48,"l":5.22,"c":5.41,"v":26982900},{"t":"2023-05-30","o":5.81,"h":6.05,"l":5.59,"c":6.03,"v":68003300},{"t":"2023-05-31","o":6.2,"h":7.02,"l":6.1,"c":6.94,"v":152429200},{"t":"2023-06-01","o":6.71,"h":7.26,"l":6.63,"c":6.82,"v":108760600},{"t":"2023-06-02","o":7.11,"h":7.11,"l":6.71,"c":7.03,"v":63585600},{"t":"2023-06-05","o":7.12,"h":7.6,"l":7.08,"c":7.25,"v":69556200},{"t":"2023-06-06","o":7.18,"h":7.75,"l":7.14,"c":7.65,"v":56839700},{"t":"2023-06-07","o":7.86,"h":8.0,"l":7.64,"c":7.74,"v":60872200},{"t":"2023-06-08","o":7.69,"h":8.2,"l":7.66,"c":8.12,"v":66988400},{"t":"2023-06-09","o":8.25,"h":8.81,"l":8.11,"c":8.18,"v":84928700},{"t":"2023-06-12","o":8.46,"h":9.3,"l":8.4,"c":9.16,"v":117905100},{"t":"2023-06-13","o":9.54,"h":9.61,"l":8.89,"c":9.54,"v":108293500},{"t":"2023-06-14","o":9.79,"h":10.23,"l":9.29,"c":9.74,"v":128420300},{"t":"2023-06-15","o":9.18,"h":9.58,"l":8.88,"c":9.55,"v":97639300},{"t":"2023-06-16","o":8.91,"h":9.18,"l":8.5,"c":8.6,"v":107556900},{"t":"2023-06-20","o":8.31,"h":8.64,"l":8.2,"c":8.59,"v":49114900},{"t":"2023-06-21","o":8.51,"h":8.77,"l":8.34,"c":8.63,"v":37733600},{"t":"2023-06-22","o":8.54,"h":8.69,"l":8.35,"c":8.49,"v":30149500},{"t":"2023-06-23","o":7.91,"h":8.29,"l":7.71,"c":8.28,"v":62332800},{"t":"2023-06-26","o":8.24,"h":8.66,"l":8.14,"c":8.2,"v":33526600},{"t":"2023-06-27","o":8.33,"h":8.72,"l":8.32,"c":8.64,"v":39402300},{"t":"2023-06-28","o":8.59,"h":9.09,"l":8.58,"c":8.87,"v":36374400},{"t":"2023-06-29","o":9.07,"h":9.28,"l":8.6,"c":8.71,"v":42722400},{"t":"2023-06-30","o":8.92,"h":9.41,"l":8.32,"c":8.34,"v":98384600},{"t":"2023-07-03","o":8.36,"h":8.64,"l":8.35,"c":8.52,"v":26842000},{"t":"2023-07-05","o":8.49,"h":8.68,"l":8.31,"c":8.38,"v":26954600},{"t":"2023-07-06","o":8.23,"h":8.26,"l":7.86,"c":8.1,"v":38013800},{"t":"2023-07-07","o":8.09,"h":8.3,"l":8.03,"c":8.05,"v":22783900},{"t":"2023-07-10","o":8.1,"h":8.72,"l":8.04,"c":8.71,"v":38750100},{"t":"2023-07-11","o":8.81,"h":9.2,"l":8.75,"c":9.07,"v":52586400},{"t":"2023-07-12","o":9.34,"h":9.39,"l":9.0,"c":9.2,"v":41158600},{"t":"2023-07-13","o":8.92,"h":9.24,"l":8.77,"c":9.16,"v":43361100},{"t":"2023-07-14","o":9.22,"h":9.45,"l":8.94,"c":9.08,"v":38590700},{"t":"2023-07-17","o":9.04,"h":9.8,"l":8.99,"c":9.48,"v":48308500},{"t":"2023-07-18","o":9.55,"h":9.74,"l":9.43,"c":9.57,"v":33812300},{"t":"2023-07-19","o":9.76,"h":10.13,"l":9.64,"c":9.85,"v":50051500},{"t":"2023-07-20","o":9.63,"h":9.99,"l":9.37,"c":9.57,"v":41587700},{"t":"2023-07-21","o":9.68,"h":9.7,"l":9.26,"c":9.43,"v":34514200},{"t":"2023-07-24","o":9.44,"h":9.56,"l":9.29,"c":9.45,"v":26643500},{"t":"2023-07-25","o":9.4,"h":9.78,"l":9.31,"c":9.33,"v":38811100},{"t":"2023-07-26","o":9.26,"h":9.54,"l":9.21,"c":9.52,"v":34922300},{"t":"2023-07-27","o":9.71,"h":9.73,"l":8.94,"c":9.09,"v":45958200},{"t":"2023-07-28","o":9.36,"h":9.6,"l":9.16,"c":9.55,"v":58205300},{"t":"2023-07-31","o":10.39,"h":11.7,"l":10.3,"c":11.45,"v":210958900},{"t":"2023-08-01","o":11.06,"h":11.1,"l":10.31,"c":10.35,"v":88881800},{"t":"2023-08-02","o":10.12,"h":10.28,"l":9.72,"c":10.08,"v":62865900},{"t":"2023-08-03","o":9.92,"h":10.17,"l":9.86,"c":10.05,"v":37651500},{"t":"2023-08-04","o":10.08,"h":10.1,"l":9.47,"c":9.5,"v":42557600},{"t":"2023-08-07","o":9.5,"h":9.57,"l":9.16,"c":9.39,"v":31682000},{"t":"2023-08-08","o":9.03,"h":9.45,"l":9.01,"c":9.31,"v":28127800},{"t":"2023-08-09","o":9.27,"h":9.27,"l":8.8,"c":8.99,"v":43368300},{"t":"2023-08-10","o":9.09,"h":9.24,"l":8.72,"c":8.72,"v":37657800},{"t":"2023-08-11","o":8.53,"h":8.7,"l":8.42,"c":8.65,"v":26970300},{"t":"2023-08-14","o":8.52,"h":8.71,"l":8.36,"c":8.68,"v":27735500},{"t":"2023-08-15","o":8.6,"h":8.6,"l":8.34,"c":8.37,"v":23709300},{"t":"2023-08-16","o":8.23,"h":8.43,"l":8.21,"c":8.26,"v":23398900},{"t":"2023-08-17","o":8.35,"h":8.41,"l":8.08,"c":8.11,"v":29582400},{"t":"2023-08-18","o":7.92,"h":8.29,"l":7.89,"c":8.22,"v":27366300},{"t":"2023-08-21","o":8.25,"h":8.33,"l":8.08,"c":8.29,"v":22676600},{"t":"2023-08-22","o":8.4,"h":8.47,"l":8.11,"c":8.15,"v":23128900},{"t":"2023-08-23","o":8.08,"h":8.47,"l":8.06,"c":8.43,"v":21855700},{"t":"2023-08-24","o":8.48,"h":8.5,"l":8.08,"c":8.12,"v":26080600},{"t":"2023-08-25","o":8.12,"h":8.43,"l":8.06,"c":8.29,"v":24163700},{"t":"2023-08-28","o":8.38,"h":8.42,"l":8.17,"c":8.23,"v":17488700},{"t":"2023-08-29","o":8.18,"h":8.58,"l":8.16,"c":8.46,"v":24487400},{"t":"2023-08-30","o":8.46,"h":8.78,"l":8.36,"c":8.74,"v":26123600},{"t":"2023-08-31","o":8.78,"h":8.87,"l":8.52,"c":8.66,"v":26175600},{"t":"2023-09-01","o":8.77,"h":8.93,"l":8.72,"c":8.79,"v":17738800},{"t":"2023-09-05","o":8.75,"h":8.88,"l":8.62,"c":8.75,"v":18906300},{"t":"2023-09-06","o":8.73,"h":8.81,"l":8.43,"c":8.54,"v":23909700},{"t":"2023-09-07","o":8.35,"h":8.58,"l":8.22,"c":8.57,"v":19320700},{"t":"2023-09-08","o":8.54,"h":8.67,"l":8.45,"c":8.55,"v":15045300},{"t":"2023-09-11","o":8.65,"h":8.92,"l":8.64,"c":8.9,"v":19320600},{"t":"2023-09-12","o":8.79,"h":9.19,"l":8.79,"c":9.0,"v":25495600},{"t":"2023-09-13","o":9.0,"h":9.09,"l":8.77,"c":8.8,"v":16819200},{"t":"2023-09-14","o":8.89,"h":9.18,"l":8.86,"c":9.05,"v":23642000},{"t":"2023-09-15","o":9.0,"h":9.14,"l":8.88,"c":9.07,"v":30508400},{"t":"2023-09-18","o":9.05,"h":9.07,"l":8.63,"c":8.67,"v":22678700},{"t":"2023-09-19","o":8.65,"h":8.87,"l":8.54,"c":8.62,"v":18091600},{"t":"2023-09-20","o":8.67,"h":8.79,"l":8.31,"c":8.32,"v":21643900},{"t":"2023-09-21","o":8.11,"h":8.15,"l":7.91,"c":7.95,"v":29542000},{"t":"2023-09-22","o":8.03,"h":8.05,"l":7.44,"c":7.54,"v":38736100},{"t":"2023-09-25","o":7.46,"h":7.66,"l":7.4,"c":7.51,"v":23107800},{"t":"2023-09-26","o":7.4,"h":7.59,"l":7.37,"c":7.4,"v":22544900},{"t":"2023-09-27","o":7.48,"h":7.66,"l":7.39,"c":7.6,"v":28227000},{"t":"2023-09-28","o":7.6,"h":7.84,"l":7.53,"c":7.77,"v":23539600},{"t":"2023-09-29","o":7.92,"h":8.3,"l":7.91,"c":7.99,"v":28779300},{"t":"2023-10-02","o":8.08,"h":8.16,"l":7.8,"c":7.84,"v":20000300},{"t":"2023-10-03","o":7.71,"h":7.75,"l":7.18,"c":7.28,"v":36674900},{"t":"2023-10-04","o":7.41,"h":7.49,"l":7.14,"c":7.47,"v":23978900},{"t":"2023-10-05","o":7.42,"h":7.71,"l":7.3,"c":7.65,"v":17072900},{"t":"2023-10-06","o":7.51,"h":8.03,"l":7.5,"c":7.99,"v":23371300},{"t":"2023-10-09","o":7.78,"h":8.2,"l":7.77,"c":8.18,"v":17191900},{"t":"2023-10-10","o":8.25,"h":8.53,"l":8.21,"c":8.36,"v":20874200},{"t":"2023-10-11","o":8.45,"h":8.72,"l":8.45,"c":8.59,"v":22512700},{"t":"2023-10-12","o":8.64,"h":8.66,"l":8.28,"c":8.39,"v":22155400},{"t":"2023-10-13","o":8.44,"h":8.47,"l":8.06,"c":8.12,"v":21977600},{"t":"2023-10-16","o":8.24,"h":8.35,"l":8.08,"c":8.25,"v":16675200},{"t":"2023-10-17","o":8.1,"h":8.36,"l":8.08,"c":8.25,"v":18473600},{"t":"2023-10-18","o":8.19,"h":8.26,"l":7.69,"c":7.77,"v":26281300},{"t":"2023-10-19","o":7.75,"h":7.98,"l":7.59,"c":7.63,"v":26767700},{"t":"2023-10-20","o":7.55,"h":7.68,"l":7.32,"c":7.37,"v":27271700},{"t":"2023-10-23","o":7.28,"h":7.5,"l":6.97,"c":7.26,"v":29748000},{"t":"2023-10-24","o":7.4,"h":7.58,"l":7.26,"c":7.38,"v":23335900},{"t":"2023-10-25","o":7.24,"h":7.27,"l":7.02,"c":7.08,"v":31058500},{"t":"2023-10-26","o":7.04,"h":7.17,"l":6.79,"c":6.9,"v":47046900},{"t":"2023-10-27","o":7.07,"h":7.08,"l":6.85,"c":6.87,"v":45332100},{"t":"2023-10-30","o":7.6,"h":7.88,"l":6.68,"c":6.94,"v":125927200},{"t":"2023-10-31","o":7.04,"h":7.57,"l":7.03,"c":7.55,"v":63310400},{"t":"2023-11-01","o":7.64,"h":7.75,"l":7.35,"c":7.58,"v":42359700},{"t":"2023-11-02","o":7.9,"h":8.2,"l":7.88,"c":8.17,"v":45933900},{"t":"2023-11-03","o":8.28,"h":8.48,"l":8.0,"c":8.01,"v":41604100},{"t":"2023-11-06","o":8.05,"h":8.06,"l":7.37,"c":7.49,"v":46262100},{"t":"2023-11-07","o":7.5,"h":7.6,"l":7.33,"c":7.42,"v":34068100},{"t":"2023-11-08","o":7.38,"h":7.39,"l":7.12,"c":7.31,"v":28150800},{"t":"2023-11-09","o":7.16,"h":7.17,"l":6.57,"c":6.85,"v":86607400},{"t":"2023-11-10","o":6.92,"h":6.95,"l":6.74,"c":6.94,"v":29494800},{"t":"2023-11-13","o":6.85,"h":7.11,"l":6.72,"c":7.04,"v":33982500},{"t":"2023-11-14","o":7.39,"h":7.53,"l":7.22,"c":7.48,"v":38408700},{"t":"2023-11-15","o":7.39,"h":7.5,"l":7.22,"c":7.37,"v":40095900},{"t":"2023-11-16","o":7.28,"h":7.29,"l":6.63,"c":6.71,"v":73603100},{"t":"2023-11-17","o":6.8,"h":6.88,"l":6.65,"c":6.83,"v":30785400},{"t":"2023-11-20","o":6.77,"h":6.78,"l":6.56,"c":6.62,"v":44558700},{"t":"2023-11-21","o":6.54,"h":6.72,"l":6.41,"c":6.72,"v":46170200},{"t":"2023-11-22","o":6.8,"h":7.03,"l":6.71,"c":6.9,"v":36549600},{"t":"2023-11-24","o":6.9,"h":6.95,"l":6.79,"c":6.86,"v":13457600},{"t":"2023-11-27","o":6.87,"h":7.2,"l":6.86,"c":7.03,"v":40258600},{"t":"2023-11-28","o":7.04,"h":7.35,"l":7.0,"c":7.34,"v":36138300},{"t":"2023-11-29","o":7.44,"h":7.73,"l":7.31,"c":7.35,"v":45648300},{"t":"2023-11-30","o":7.39,"h":7.4,"l":7.1,"c":7.29,"v":41877900},{"t":"2023-12-01","o":7.26,"h":7.93,"l":7.17,"c":7.83,"v":68877800},{"t":"2023-12-04","o":7.71,"h":8.25,"l":7.65,"c":7.96,"v":45245600},{"t":"2023-12-05","o":7.89,"h":8.03,"l":7.75,"c":7.99,"v":30468400},{"t":"2023-12-06","o":8.14,"h":8.45,"l":7.86,"c":7.89,"v":51458700},{"t":"2023-12-07","o":7.98,"h":8.14,"l":7.88,"c":7.96,"v":30489200},{"t":"2023-12-08","o":7.95,"h":8.22,"l":7.88,"c":8.13,"v":34626600},{"t":"2023-12-11","o":8.12,"h":8.27,"l":8.0,"c":8.07,"v":24365600},{"t":"2023-12-12","o":8.07,"h":8.1,"l":7.83,"c":7.95,"v":26087100},{"t":"2023-12-13","o":7.98,"h":8.96,"l":7.84,"c":8.94,"v":75424700},{"t":"2023-12-14","o":9.11,"h":9.84,"l":9.09,"c":9.47,"v":92753900},{"t":"2023-12-15","o":9.53,"h":9.57,"l":9.14,"c":9.35,"v":52727300},{"t":"2023-12-18","o":9.3,"h":9.79,"l":9.21,"c":9.66,"v":48816300},{"t":"2023-12-19","o":9.78,"h":9.99,"l":9.66,"c":9.94,"v":51836700},{"t":"2023-12-20","o":9.91,"h":10.16,"l":9.23,"c":9.31,"v":75814700},{"t":"2023-12-21","o":9.53,"h":9.67,"l":9.39,"c":9.64,"v":41803000},{"t":"2023-12-22","o":9.77,"h":9.88,"l":9.59,"c":9.71,"v":29139400},{"t":"2023-12-26","o":9.83,"h":9.99,"l":9.74,"c":9.96,"v":26013700},{"t":"2023-12-27","o":10.01,"h":10.49,"l":10.0,"c":10.32,"v":44253700},{"t":"2023-12-28","o":10.28,"h":10.39,"l":10.19,"c":10.28,"v":26416400},{"t":"2023-12-29","o":10.25,"h":10.3,"l":9.81,"c":9.95,"v":38251100},{"t":"2024-01-02","o":9.71,"h":9.81,"l":9.52,"c":9.65,"v":38035000},{"t":"2024-01-03","o":8.91,"h":9.03,"l":8.28,"c":8.31,"v":82970700},{"t":"2024-01-04","o":8.35,"h":8.59,"l":8.17,"c":8.42,"v":37398900},{"t":"2024-01-05","o":8.27,"h":8.5,"l":8.16,"c":8.22,"v":39718000},{"t":"2024-01-08","o":8.25,"h":8.62,"l":8.23,"c":8.53,"v":32042200},{"t":"2024-01-09","o":8.4,"h":8.52,"l":8.28,"c":8.32,"v":26168200},{"t":"2024-01-10","o":8.33,"h":8.6,"l":8.14,"c":8.48,"v":39487200},{"t":"2024-01-11","o":8.41,"h":8.43,"l":8.06,"c":8.17,"v":46166600},{"t":"2024-01-12","o":8.17,"h":8.3,"l":7.81,"c":7.89,"v":49259900},{"t":"2024-01-16","o":7.77,"h":7.85,"l":7.61,"c":7.72,"v":38223300},{"t":"2024-01-17","o":7.53,"h":7.58,"l":7.37,"c":7.53,"v":41129900},{"t":"2024-01-18","o":7.62,"h":7.63,"l":7.23,"c":7.41,"v":47079900},{"t":"2024-01-19","o":7.45,"h":7.5,"l":7.21,"c":7.49,"v":40056300},{"t":"2024-01-22","o":7.83,"h":8.33,"l":7.72,"c":7.92,"v":69046700},{"t":"2024-01-23","o":8.1,"h":8.14,"l":7.73,"c":7.75,"v":45600700},{"t":"2024-01-24","o":7.89,"h":7.94,"l":7.53,"c":7.56,"v":41431000},{"t":"2024-01-25","o":7.66,"h":7.75,"l":7.55,"c":7.65,"v":49509400},{"t":"2024-01-26","o":7.69,"h":7.83,"l":7.52,"c":7.62,"v":72566000},{"t":"2024-01-29","o":8.82,"h":9.45,"l":8.62,"c":9.16,"v":286380900},{"t":"2024-01-30","o":9.03,"h":9.4,"l":8.38,"c":8.4,"v":119356000},{"t":"2024-01-31","o":8.09,"h":8.34,"l":7.81,"c":7.83,"v":110241400},{"t":"2024-02-01","o":7.93,"h":7.96,"l":7.57,"c":7.73,"v":76525400},{"t":"2024-02-02","o":7.58,"h":7.95,"l":7.47,"c":7.88,"v":53319100},{"t":"2024-02-05","o":7.7,"h":7.76,"l":7.45,"c":7.58,"v":42003000},{"t":"2024-02-06","o":7.59,"h":7.88,"l":7.53,"c":7.8,"v":44063700},{"t":"2024-02-07","o":7.82,"h":7.83,"l":7.57,"c":7.66,"v":37544900},{"t":"2024-02-08","o":7.7,"h":8.14,"l":7.66,"c":8.08,"v":49560500},{"t":"2024-02-09","o":8.19,"h":8.35,"l":8.08,"c":8.13,"v":40417500},{"t":"2024-02-12","o":8.12,"h":8.5,"l":8.11,"c":8.33,"v":44804100},{"t":"2024-02-13","o":7.84,"h":8.21,"l":7.78,"c":8.02,"v":62894400},{"t":"2024-02-14","o":8.15,"h":8.43,"l":8.1,"c":8.42,"v":44248000},{"t":"2024-02-15","o":8.5,"h":8.55,"l":8.34,"c":8.53,"v":40691500},{"t":"2024-02-16","o":8.44,"h":8.58,"l":8.27,"c":8.36,"v":50370000},{"t":"2024-02-20","o":8.29,"h":8.52,"l":8.21,"c":8.51,"v":39814900},{"t":"2024-02-21","o":8.34,"h":8.35,"l":8.1,"c":8.11,"v":38941600},{"t":"2024-02-22","o":8.24,"h":8.35,"l":8.14,"c":8.16,"v":30401200},{"t":"2024-02-23","o":8.17,"h":8.37,"l":8.11,"c":8.17,"v":27447600},{"t":"2024-02-26","o":8.19,"h":8.69,"l":8.16,"c":8.54,"v":46576100},{"t":"2024-02-27","o":8.75,"h":9.17,"l":8.7,"c":9.15,"v":66939300},{"t":"2024-02-28","o":9.04,"h":9.18,"l":8.83,"c":8.86,"v":42120700},{"t":"2024-02-29","o":9.07,"h":9.14,"l":8.82,"c":8.98,"v":29742200},{"t":"2024-03-01","o":8.99,"h":9.04,"l":8.77,"c":8.99,"v":26375300},{"t":"2024-03-04","o":9.05,"h":9.13,"l":8.57,"c":8.58,"v":35426400},{"t":"2024-03-05","o":8.07,"h":8.2,"l":7.26,"c":7.27,"v":187827900},{"t":"2024-03-06","o":7.37,"h":7.62,"l":7.05,"c":7.4,"v":131025300},{"t":"2024-03-07","o":7.5,"h":7.58,"l":7.18,"c":7.47,"v":83118900},{"t":"2024-03-08","o":7.52,"h":7.83,"l":7.47,"c":7.71,"v":76914800},{"t":"2024-03-11","o":7.8,"h":7.95,"l":7.61,"c":7.68,"v":59023000},{"t":"2024-03-12","o":7.68,"h":7.69,"l":7.38,"c":7.48,"v":49576500},{"t":"2024-03-13","o":7.43,"h":7.56,"l":7.36,"c":7.38,"v":42118300},{"t":"2024-03-14","o":7.33,"h":7.35,"l":6.99,"c":7.05,"v":69575100},{"t":"2024-03-15","o":7.03,"h":7.05,"l":6.91,"c":7.03,"v":52914300},{"t":"2024-03-18","o":7.07,"h":7.11,"l":6.86,"c":7.08,"v":47168400},{"t":"2024-03-19","o":6.92,"h":7.03,"l":6.82,"c":6.92,"v":50479000},{"t":"2024-03-20","o":6.92,"h":7.37,"l":6.87,"c":7.36,"v":61455100},{"t":"2024-03-21","o":7.55,"h":7.57,"l":7.36,"c":7.44,"v":56091900},{"t":"2024-03-22","o":7.32,"h":7.41,"l":7.24,"c":7.3,"v":23292600},{"t":"2024-03-25","o":7.28,"h":7.6,"l":7.25,"c":7.45,"v":27430900},{"t":"2024-03-26","o":7.35,"h":7.46,"l":7.17,"c":7.2,"v":39576600},{"t":"2024-03-27","o":7.28,"h":7.37,"l":7.17,"c":7.36,"v":34738800},{"t":"2024-03-28","o":7.33,"h":7.47,"l":7.29,"c":7.3,"v":30108100},{"t":"2024-04-01","o":7.31,"h":7.34,"l":7.12,"c":7.22,"v":31681900},{"t":"2024-04-02","o":7.05,"h":7.22,"l":6.97,"c":7.2,"v":29678800},{"t":"2024-04-03","o":7.31,"h":7.58,"l":7.23,"c":7.54,"v":50638600},{"t":"2024-04-04","o":7.65,"h":7.71,"l":7.27,"c":7.31,"v":49594100},{"t":"2024-04-05","o":7.3,"h":7.46,"l":7.25,"c":7.4,"v":29257900},{"t":"2024-04-08","o":7.51,"h":7.77,"l":7.5,"c":7.76,"v":56858200},{"t":"2024-04-09","o":7.82,"h":7.94,"l":7.73,"c":7.89,"v":46334200},{"t":"2024-04-10","o":7.65,"h":7.8,"l":7.48,"c":7.56,"v":53826100},{"t":"2024-04-11","o":7.57,"h":7.64,"l":7.43,"c":7.64,"v":28651700},{"t":"2024-04-12","o":7.56,"h":7.6,"l":7.3,"c":7.33,"v":36704100},{"t":"2024-04-15","o":7.33,"h":7.42,"l":7.08,"c":7.12,"v":33759400},{"t":"2024-04-16","o":7.04,"h":7.29,"l":6.97,"c":7.2,"v":34200500},{"t":"2024-04-17","o":7.23,"h":7.34,"l":7.12,"c":7.16,"v":29625600},{"t":"2024-04-18","o":7.16,"h":7.38,"l":7.07,"c":7.13,"v":34419100},{"t":"2024-04-19","o":7.08,"h":7.28,"l":7.05,"c":7.11,"v":36870000},{"t":"2024-04-22","o":7.17,"h":7.29,"l":7.11,"c":7.25,"v":31327400},{"t":"2024-04-23","o":7.24,"h":7.59,"l":7.22,"c":7.58,"v":40321500},{"t":"2024-04-24","o":7.61,"h":7.68,"l":7.46,"c":7.6,"v":39726800},{"t":"2024-04-25","o":7.42,"h":7.6,"l":7.26,"c":7.59,"v":47658800},{"t":"2024-04-26","o":7.7,"h":7.9,"l":7.58,"c":7.87,"v":88631000},{"t":"2024-04-29","o":7.37,"h":7.45,"l":7.0,"c":7.04,"v":149660200},{"t":"2024-04-30","o":6.88,"h":6.89,"l":6.61,"c":6.78,"v":78411600},{"t":"2024-05-01","o":6.7,"h":7.18,"l":6.65,"c":6.92,"v":68347700},{"t":"2024-05-02","o":7.03,"h":7.11,"l":6.86,"c":6.99,"v":45473400},{"t":"2024-05-03","o":7.13,"h":7.24,"l":6.88,"c":6.96,"v":56618000},{"t":"2024-05-06","o":7.05,"h":7.27,"l":7.03,"c":7.16,"v":50016600},{"t":"2024-05-07","o":7.12,"h":7.19,"l":7.03,"c":7.06,"v":31025600},{"t":"2024-05-08","o":6.98,"h":7.08,"l":6.93,"c":7.05,"v":29637600},{"t":"2024-05-09","o":7.08,"h":7.13,"l":6.99,"c":7.06,"v":22463500},{"t":"2024-05-10","o":7.05,"h":7.09,"l":6.92,"c":6.94,"v":29080800},{"t":"2024-05-13","o":7.03,"h":7.32,"l":7.0,"c":7.11,"v":55264000},{"t":"2024-05-14","o":7.21,"h":7.64,"l":7.2,"c":7.47,"v":74991900},{"t":"2024-05-15","o":7.63,"h":7.63,"l":7.21,"c":7.27,"v":35185400},{"t":"2024-05-16","o":7.23,"h":7.3,"l":7.11,"c":7.12,"v":28905000},{"t":"2024-05-17","o":7.15,"h":7.42,"l":7.12,"c":7.28,"v":36606000},{"t":"2024-05-20","o":7.25,"h":7.29,"l":7.17,"c":7.19,"v":20605800},{"t":"2024-05-21","o":7.15,"h":7.2,"l":7.05,"c":7.08,"v":24500700},{"t":"2024-05-22","o":7.06,"h":7.14,"l":6.97,"c":7.02,"v":28018400},{"t":"2024-05-23","o":7.04,"h":7.07,"l":6.77,"c":6.83,"v":53003900},{"t":"2024-05-24","o":6.87,"h":7.0,"l":6.87,"c":6.92,"v":21665900},{"t":"2024-05-28","o":6.99,"h":7.05,"l":6.87,"c":6.89,"v":31435900},{"t":"2024-05-29","o":6.78,"h":6.85,"l":6.68,"c":6.85,"v":26240400},{"t":"2024-05-30","o":6.84,"h":6.93,"l":6.81,"c":6.91,"v":21823400},{"t":"2024-05-31","o":6.95,"h":6.99,"l":6.76,"c":6.9,"v":28216900},{"t":"2024-06-03","o":6.97,"h":6.99,"l":6.75,"c":6.77,"v":31596700},{"t":"2024-06-04","o":6.75,"h":6.86,"l":6.71,"c":6.72,"v":27546400},{"t":"2024-06-05","o":6.77,"h":6.94,"l":6.72,"c":6.91,"v":32061500},{"t":"2024-06-06","o":6.9,"h":7.09,"l":6.84,"c":7.08,"v":26131000},{"t":"2024-06-07","o":6.92,"h":7.05,"l":6.87,"c":6.99,"v":26082300},{"t":"2024-06-10","o":6.9,"h":7.07,"l":6.88,"c":7.03,"v":20795000},{"t":"2024-06-11","o":7.0,"h":7.04,"l":6.9,"c":7.0,"v":20066600},{"t":"2024-06-12","o":7.17,"h":7.43,"l":7.05,"c":7.07,"v":57027300},{"t":"2024-06-13","o":7.1,"h":7.13,"l":6.77,"c":6.8,"v":51888300},{"t":"2024-06-14","o":6.71,"h":6.76,"l":6.43,"c":6.46,"v":75531400},{"t":"2024-06-17","o":6.46,"h":6.49,"l":6.3,"c":6.46,"v":45193300},{"t":"2024-06-18","o":6.46,"h":6.6,"l":6.39,"c":6.42,"v":28420200},{"t":"2024-06-20","o":6.42,"h":6.45,"l":6.26,"c":6.32,"v":31396900},{"t":"2024-06-21","o":6.3,"h":6.35,"l":6.2,"c":6.32,"v":34388900},{"t":"2024-06-24","o":6.32,"h":6.57,"l":6.3,"c":6.54,"v":32286900},{"t":"2024-06-25","o":6.54,"h":6.54,"l":6.41,"c":6.45,"v":19277800},{"t":"2024-06-26","o":6.4,"h":6.48,"l":6.36,"c":6.46,"v":18400200},{"t":"2024-06-27","o":6.41,"h":6.54,"l":6.36,"c":6.54,"v":18808000},{"t":"2024-06-28","o":6.6,"h":6.65,"l":6.53,"c":6.61,"v":30002000},{"t":"2024-07-01","o":6.6,"h":6.67,"l":6.42,"c":6.43,"v":30828100},{"t":"2024-07-02","o":6.43,"h":6.48,"l":6.29,"c":6.45,"v":26977400},{"t":"2024-07-03","o":6.48,"h":6.55,"l":6.42,"c":6.52,"v":15364300},{"t":"2024-07-05","o":6.48,"h":6.51,"l":6.38,"c":6.47,"v":15639700},{"t":"2024-07-08","o":6.49,"h":6.53,"l":6.35,"c":6.35,"v":22763700},{"t":"2024-07-09","o":6.35,"h":6.38,"l":6.15,"c":6.38,"v":40392200},{"t":"2024-07-10","o":6.42,"h":6.62,"l":6.32,"c":6.57,"v":37482300},{"t":"2024-07-11","o":6.8,"h":6.93,"l":6.68,"c":6.77,"v":46656300},{"t":"2024-07-12","o":6.89,"h":7.0,"l":6.81,"c":6.97,"v":37128300},{"t":"2024-07-15","o":7.06,"h":7.43,"l":7.01,"c":7.33,"v":57035700},{"t":"2024-07-16","o":7.44,"h":7.82,"l":7.34,"c":7.75,"v":63079500},{"t":"2024-07-17","o":7.57,"h":7.91,"l":7.57,"c":7.84,"v":65800500},{"t":"2024-07-18","o":7.87,"h":8.06,"l":7.49,"c":7.53,"v":56454300},{"t":"2024-07-19","o":7.5,"h":7.61,"l":7.31,"c":7.47,"v":33123300},{"t":"2024-07-22","o":7.59,"h":7.64,"l":7.33,"c":7.54,"v":38964600},{"t":"2024-07-23","o":7.5,"h":7.66,"l":7.42,"c":7.43,"v":23486300},{"t":"2024-07-24","o":7.33,"h":7.5,"l":7.09,"c":7.1,"v":34636100},{"t":"2024-07-25","o":7.0,"h":7.41,"l":7.0,"c":7.27,"v":35574200},{"t":"2024-07-26","o":7.48,"h":7.5,"l":7.29,"c":7.41,"v":29482400},{"t":"2024-07-29","o":7.46,"h":7.52,"l":7.23,"c":7.33,"v":65272600},{"t":"2024-07-30","o":7.58,"h":7.95,"l":7.1,"c":7.42,"v":90519300},{"t":"2024-07-31","o":7.48,"h":7.83,"l":7.26,"c":7.54,"v":66168200},{"t":"2024-08-01","o":7.57,"h":7.66,"l":7.07,"c":7.16,"v":50282600},{"t":"2024-08-02","o":6.9,"h":6.95,"l":6.59,"c":6.65,"v":63300900},{"t":"2024-08-05","o":6.03,"h":6.79,"l":6.01,"c":6.54,"v":65657400},{"t":"2024-08-06","o":6.62,"h":6.62,"l":6.39,"c":6.43,"v":41670300},{"t":"2024-08-07","o":6.6,"h":6.75,"l":6.31,"c":6.32,"v":32106700},{"t":"2024-08-08","o":6.46,"h":6.71,"l":6.41,"c":6.64,"v":27594800},{"t":"2024-08-09","o":6.62,"h":6.73,"l":6.55,"c":6.64,"v":19048600},{"t":"2024-08-12","o":6.62,"h":6.67,"l":6.47,"c":6.48,"v":26316800},{"t":"2024-08-13","o":6.5,"h":6.65,"l":6.49,"c":6.64,"v":26015000},{"t":"2024-08-14","o":6.75,"h":6.78,"l":6.56,"c":6.61,"v":22578400},{"t":"2024-08-15","o":6.74,"h":6.96,"l":6.69,"c":6.91,"v":36188900},{"t":"2024-08-16","o":6.9,"h":7.08,"l":6.89,"c":7.0,"v":24474900},{"t":"2024-08-19","o":7.11,"h":7.5,"l":7.09,"c":7.46,"v":51562200},{"t":"2024-08-20","o":7.39,"h":7.51,"l":7.28,"c":7.37,"v":42987600},{"t":"2024-08-21","o":7.4,"h":7.43,"l":7.13,"c":7.3,"v":38849700},{"t":"2024-08-22","o":7.32,"h":7.34,"l":7.18,"c":7.19,"v":29843200},{"t":"2024-08-23","o":7.21,"h":7.56,"l":7.18,"c":7.52,"v":52448400},{"t":"2024-08-26","o":7.61,"h":7.79,"l":7.55,"c":7.67,"v":31511400},{"t":"2024-08-27","o":7.58,"h":7.89,"l":7.54,"c":7.77,"v":27703700},{"t":"2024-08-28","o":7.7,"h":7.73,"l":7.4,"c":7.49,"v":33583100},{"t":"2024-08-29","o":7.65,"h":8.3,"l":7.64,"c":8.03,"v":84954500},{"t":"2024-08-30","o":8.11,"h":8.23,"l":7.81,"c":7.99,"v":40858700},{"t":"2024-09-03","o":7.89,"h":7.92,"l":7.48,"c":7.53,"v":43359200},{"t":"2024-09-04","o":7.41,"h":7.76,"l":7.41,"c":7.48,"v":34795200},{"t":"2024-09-05","o":7.55,"h":7.64,"l":7.24,"c":7.26,"v":37429500},{"t":"2024-09-06","o":7.29,"h":7.4,"l":6.92,"c":7.01,"v":46372000},{"t":"2024-09-09","o":7.04,"h":7.21,"l":7.01,"c":7.08,"v":33004200},{"t":"2024-09-10","o":7.16,"h":7.17,"l":6.75,"c":7.05,"v":57932200},{"t":"2024-09-11","o":7.02,"h":7.35,"l":6.95,"c":7.31,"v":42877800},{"t":"2024-09-12","o":7.29,"h":7.51,"l":7.24,"c":7.46,"v":39028500},{"t":"2024-09-13","o":7.52,"h":7.74,"l":7.52,"c":7.74,"v":45043900},{"t":"2024-09-16","o":7.74,"h":8.08,"l":7.63,"c":8.06,"v":44920400},{"t":"2024-09-17","o":8.2,"h":8.28,"l":8.06,"c":8.12,"v":49071800},{"t":"2024-09-18","o":8.1,"h":8.53,"l":8.04,"c":8.11,"v":63736800},{"t":"2024-09-19","o":8.44,"h":8.46,"l":8.13,"c":8.19,"v":58745600},{"t":"2024-09-20","o":8.13,"h":8.22,"l":8.01,"c":8.05,"v":36453900},{"t":"2024-09-23","o":8.12,"h":8.13,"l":7.91,"c":7.92,"v":31400000},{"t":"2024-09-24","o":7.96,"h":7.97,"l":7.58,"c":7.83,"v":47198600},{"t":"2024-09-25","o":7.85,"h":7.88,"l":7.71,"c":7.73,"v":26123100},{"t":"2024-09-26","o":7.83,"h":7.87,"l":7.68,"c":7.76,"v":27429400},{"t":"2024-09-27","o":7.82,"h":8.1,"l":7.82,"c":7.95,"v":33376700},{"t":"2024-09-30","o":7.9,"h":8.07,"l":7.81,"c":7.86,"v":28296700},{"t":"2024-10-01","o":7.88,"h":7.9,"l":7.61,"c":7.63,"v":34573700},{"t":"2024-10-02","o":7.6,"h":7.83,"l":7.57,"c":7.79,"v":27871200},{"t":"2024-10-03","o":7.75,"h":7.86,"l":7.65,"c":7.83,"v":28729000},{"t":"2024-10-04","o":8.03,"h":8.4,"l":7.9,"c":8.39,"v":58014300},{"t":"2024-10-07","o":8.36,"h":8.52,"l":8.16,"c":8.27,"v":40480600},{"t":"2024-10-08","o":8.32,"h":8.6,"l":8.26,"c":8.41,"v":40451800},{"t":"2024-10-09","o":8.41,"h":8.66,"l":8.3,"c":8.59,"v":32950100},{"t":"2024-10-10","o":8.51,"h":8.76,"l":8.46,"c":8.63,"v":46015000},{"t":"2024-10-11","o":8.65,"h":9.07,"l":8.63,"c":9.01,"v":42833300},{"t":"2024-10-14","o":9.62,"h":10.07,"l":9.38,"c":10.04,"v":116449900},{"t":"2024-10-15","o":10.16,"h":10.49,"l":10.03,"c":10.18,"v":87195400},{"t":"2024-10-16","o":10.23,"h":10.32,"l":9.91,"c":10.04,"v":48045000},{"t":"2024-10-17","o":10.01,"h":10.03,"l":9.62,"c":9.87,"v":50293900},{"t":"2024-10-18","o":9.91,"h":10.18,"l":9.88,"c":10.18,"v":31400300},{"t":"2024-10-21","o":10.26,"h":10.54,"l":10.19,"c":10.4,"v":50814300},{"t":"2024-10-22","o":10.32,"h":10.62,"l":10.32,"c":10.58,"v":36501700},{"t":"2024-10-23","o":10.55,"h":10.65,"l":10.18,"c":10.42,"v":38130400},{"t":"2024-10-24","o":10.91,"h":11.3,"l":10.78,"c":10.93,"v":72141300},{"t":"2024-10-25","o":11.21,"h":11.34,"l":10.89,"c":10.99,"v":58331300},{"t":"2024-10-28","o":11.21,"h":11.31,"l":11.02,"c":11.19,"v":69753400},{"t":"2024-10-29","o":10.75,"h":10.8,"l":9.77,"c":10.47,"v":164917900},{"t":"2024-10-30","o":10.47,"h":11.5,"l":10.46,"c":11.22,"v":95149900},{"t":"2024-10-31","o":11.16,"h":11.32,"l":10.88,"c":11.17,"v":59129200},{"t":"2024-11-01","o":11.21,"h":11.22,"l":10.81,"c":11.04,"v":41742300},{"t":"2024-11-04","o":10.88,"h":11.13,"l":10.63,"c":10.91,"v":41321700},{"t":"2024-11-05","o":10.96,"h":11.55,"l":10.95,"c":11.42,"v":53857800},{"t":"2024-11-06","o":12.07,"h":12.2,"l":11.63,"c":11.81,"v":63197700},{"t":"2024-11-07","o":11.91,"h":12.14,"l":11.85,"c":11.9,"v":55627600},{"t":"2024-11-08","o":12.0,"h":13.01,"l":11.94,"c":13.01,"v":83464200},{"t":"2024-11-11","o":13.61,"h":14.44,"l":13.57,"c":14.11,"v":106393400},{"t":"2024-11-12","o":13.49,"h":14.01,"l":13.37,"c":13.82,"v":61125000},{"t":"2024-11-13","o":13.96,"h":14.28,"l":13.39,"c":13.5,"v":55166000},{"t":"2024-11-14","o":13.61,"h":13.73,"l":13.01,"c":13.4,"v":46251400},{"t":"2024-11-15","o":13.22,"h":13.7,"l":13.08,"c":13.63,"v":48186500},{"t":"2024-11-18","o":13.8,"h":14.3,"l":13.7,"c":13.93,"v":47566500},{"t":"2024-11-19","o":13.76,"h":14.43,"l":13.67,"c":14.42,"v":38330700},{"t":"2024-11-20","o":14.65,"h":14.88,"l":14.29,"c":14.67,"v":45618800},{"t":"2024-11-21","o":14.86,"h":15.55,"l":14.67,"c":15.01,"v":60802800},{"t":"2024-11-22","o":15.27,"h":15.75,"l":15.08,"c":15.6,"v":50055400},{"t":"2024-11-25","o":16.09,"h":16.09,"l":15.52,"c":15.7,"v":49778700},{"t":"2024-11-26","o":15.5,"h":15.84,"l":15.24,"c":15.49,"v":38184400},{"t":"2024-11-27","o":15.67,"h":16.16,"l":15.57,"c":16.12,"v":48218600},{"t":"2024-11-29","o":16.36,"h":16.61,"l":16.17,"c":16.41,"v":31524900},{"t":"2024-12-02","o":16.49,"h":16.61,"l":15.74,"c":15.91,"v":52367900},{"t":"2024-12-03","o":15.89,"h":16.15,"l":15.62,"c":15.88,"v":43795800},{"t":"2024-12-04","o":16.13,"h":16.43,"l":15.89,"c":16.32,"v":40638300},{"t":"2024-12-05","o":16.01,"h":16.2,"l":15.62,"c":15.65,"v":50857000},{"t":"2024-12-06","o":15.77,"h":16.05,"l":14.85,"c":16.02,"v":57220500},{"t":"2024-12-09","o":15.68,"h":15.96,"l":15.23,"c":15.57,"v":59642800},{"t":"2024-12-10","o":15.49,"h":16.12,"l":15.13,"c":15.29,"v":49585500},{"t":"2024-12-11","o":15.5,"h":16.0,"l":15.16,"c":15.94,"v":47600800},{"t":"2024-12-12","o":15.92,"h":16.48,"l":15.73,"c":15.9,"v":48071000},{"t":"2024-12-13","o":16.04,"h":16.36,"l":15.79,"c":16.25,"v":41622300},{"t":"2024-12-16","o":16.54,"h":17.04,"l":16.2,"c":16.88,"v":55457600},{"t":"2024-12-17","o":17.15,"h":17.17,"l":16.17,"c":16.66,"v":53985200},{"t":"2024-12-18","o":16.89,"h":17.19,"l":14.93,"c":15.24,"v":76625700},{"t":"2024-12-19","o":15.72,"h":15.99,"l":14.92,"c":15.03,"v":44149600},{"t":"2024-12-20","o":14.72,"h":15.53,"l":14.58,"c":15.35,"v":52746600},{"t":"2024-12-23","o":15.5,"h":15.79,"l":15.16,"c":15.63,"v":34576400},{"t":"2024-12-24","o":15.73,"h":16.03,"l":15.57,"c":16.02,"v":15731500},{"t":"2024-12-26","o":15.98,"h":16.68,"l":15.88,"c":16.6,"v":36815400},{"t":"2024-12-27","o":16.39,"h":16.46,"l":15.78,"c":15.98,"v":31003000},{"t":"2024-12-30","o":15.57,"h":15.88,"l":15.42,"c":15.63,"v":31036000},{"t":"2024-12-31","o":15.79,"h":15.9,"l":15.35,"c":15.4,"v":29262500},{"t":"2025-01-02","o":15.0,"h":15.11,"l":13.75,"c":14.13,"v":76412600},{"t":"2025-01-03","o":14.3,"h":14.86,"l":14.12,"c":14.84,"v":40925300},{"t":"2025-01-06","o":15.2,"h":15.48,"l":14.89,"c":15.29,"v":32859000},{"t":"2025-01-07","o":15.31,"h":15.62,"l":14.71,"c":14.91,"v":38956300},{"t":"2025-01-08","o":14.64,"h":14.84,"l":14.32,"c":14.55,"v":28712100},{"t":"2025-01-10","o":14.2,"h":14.28,"l":13.81,"c":14.15,"v":33470100},{"t":"2025-01-13","o":13.64,"h":14.09,"l":13.6,"c":14.07,"v":32197100},{"t":"2025-01-14","o":14.3,"h":14.86,"l":14.23,"c":14.5,"v":34100800},{"t":"2025-01-15","o":15.36,"h":15.55,"l":14.99,"c":15.51,"v":38873100},{"t":"2025-01-16","o":15.7,"h":16.38,"l":15.57,"c":16.3,"v":43586900},{"t":"2025-01-17","o":16.42,"h":16.73,"l":16.18,"c":16.5,"v":40496500},{"t":"2025-01-21","o":17.0,"h":18.1,"l":16.89,"c":17.9,"v":67982600},{"t":"2025-01-22","o":18.06,"h":18.06,"l":17.27,"c":17.59,"v":51349800},{"t":"2025-01-23","o":17.4,"h":18.21,"l":17.28,"c":18.03,"v":43826700},{"t":"2025-01-24","o":18.15,"h":18.42,"l":17.86,"c":17.92,"v":55232000},{"t":"2025-01-27","o":15.93,"h":16.98,"l":15.55,"c":16.08,"v":107334200},{"t":"2025-01-28","o":16.12,"h":16.25,"l":15.22,"c":16.17,"v":51829100},{"t":"2025-01-29","o":16.1,"h":16.34,"l":15.76,"c":15.99,"v":41382700},{"t":"2025-01-30","o":16.25,"h":16.67,"l":16.11,"c":16.44,"v":35552200},{"t":"2025-01-31","o":16.44,"h":16.57,"l":15.59,"c":15.78,"v":47846900},{"t":"2025-02-03","o":14.98,"h":15.77,"l":14.89,"c":15.4,"v":42781900},{"t":"2025-02-04","o":15.49,"h":15.62,"l":15.2,"c":15.29,"v":29013200},{"t":"2025-02-05","o":15.24,"h":15.56,"l":15.22,"c":15.49,"v":27706300},{"t":"2025-02-06","o":15.53,"h":15.55,"l":14.68,"c":14.8,"v":46886900},{"t":"2025-02-07","o":14.9,"h":15.28,"l":14.83,"c":14.91,"v":32161400},{"t":"2025-02-10","o":15.03,"h":15.4,"l":15.0,"c":15.13,"v":30509900},{"t":"2025-02-11","o":14.99,"h":15.25,"l":14.79,"c":14.83,"v":30455200},{"t":"2025-02-12","o":14.58,"h":14.85,"l":14.42,"c":14.77,"v":33663600},{"t":"2025-02-13","o":14.96,"h":15.36,"l":14.78,"c":15.19,"v":36477800},{"t":"2025-02-14","o":15.41,"h":16.42,"l":15.24,"c":16.21,"v":63312400},{"t":"2025-02-18","o":16.47,"h":17.11,"l":16.43,"c":16.83,"v":53815000},{"t":"2025-02-19","o":16.77,"h":16.81,"l":16.1,"c":16.18,"v":35555700},{"t":"2025-02-20","o":16.01,"h":16.08,"l":15.06,"c":15.56,"v":51063600},{"t":"2025-02-21","o":15.56,"h":15.56,"l":14.58,"c":14.67,"v":54725300},{"t":"2025-02-24","o":14.8,"h":14.82,"l":13.81,"c":14.36,"v":52266100},{"t":"2025-02-25","o":14.11,"h":14.27,"l":13.42,"c":13.92,"v":63198000},{"t":"2025-02-26","o":14.18,"h":14.73,"l":14.13,"c":14.47,"v":51329600},{"t":"2025-02-27","o":14.73,"h":14.74,"l":14.0,"c":14.07,"v":41470300},{"t":"2025-02-28","o":13.8,"h":14.54,"l":13.73,"c":14.47,"v":38926400},{"t":"2025-03-03","o":14.65,"h":14.9,"l":13.44,"c":13.57,"v":58992200},{"t":"2025-03-04","o":13.0,"h":13.57,"l":12.23,"c":13.09,"v":77982800},{"t":"2025-03-05","o":13.12,"h":13.49,"l":12.84,"c":13.43,"v":41038000},{"t":"2025-03-06","o":13.0,"h":13.25,"l":12.41,"c":12.45,"v":49835800},{"t":"2025-03-07","o":12.32,"h":12.64,"l":11.82,"c":12.59,"v":52630300},{"t":"2025-03-10","o":12.07,"h":12.17,"l":10.93,"c":11.18,"v":71705200},{"t":"2025-03-11","o":11.06,"h":11.5,"l":10.85,"c":11.26,"v":54907900},{"t":"2025-03-12","o":11.86,"h":12.12,"l":11.44,"c":11.92,"v":54143700},{"t":"2025-03-13","o":12.0,"h":12.09,"l":11.31,"c":11.39,"v":38157700},{"t":"2025-03-14","o":11.69,"h":12.12,"l":11.61,"c":12.09,"v":37484500},{"t":"2025-03-17","o":12.08,"h":12.47,"l":11.96,"c":12.32,"v":45612600},{"t":"2025-03-18","o":12.1,"h":12.14,"l":11.79,"c":11.95,"v":36336100},{"t":"2025-03-19","o":12.0,"h":12.91,"l":11.96,"c":12.73,"v":46771900},{"t":"2025-03-20","o":12.64,"h":12.94,"l":12.49,"c":12.64,"v":40485900},{"t":"2025-03-21","o":12.41,"h":12.91,"l":12.37,"c":12.87,"v":40043900},{"t":"2025-03-24","o":13.3,"h":13.76,"l":13.14,"c":13.72,"v":58817600},{"t":"2025-03-25","o":13.73,"h":13.9,"l":13.45,"c":13.54,"v":35685500},{"t":"2025-03-26","o":13.53,"h":13.55,"l":12.93,"c":13.07,"v":48480600},{"t":"2025-03-27","o":12.61,"h":12.7,"l":12.03,"c":12.2,"v":58870900},{"t":"2025-03-28","o":12.03,"h":12.24,"l":11.69,"c":11.85,"v":51302400},{"t":"2025-03-31","o":11.31,"h":11.74,"l":10.98,"c":11.63,"v":62839200},{"t":"2025-04-01","o":11.59,"h":12.16,"l":11.48,"c":11.91,"v":48664100},{"t":"2025-04-02","o":11.55,"h":12.5,"l":11.55,"c":12.31,"v":55622200},{"t":"2025-04-03","o":11.14,"h":11.42,"l":10.56,"c":10.64,"v":73382300},{"t":"2025-04-04","o":9.98,"h":10.22,"l":8.88,"c":9.57,"v":89686000},{"t":"2025-04-07","o":8.74,"h":10.64,"l":8.6,"c":9.86,"v":92561300},{"t":"2025-04-08","o":10.49,"h":10.58,"l":9.24,"c":9.5,"v":67136200},{"t":"2025-04-09","o":9.4,"h":11.65,"l":9.31,"c":11.39,"v":94205900},{"t":"2025-04-10","o":10.94,"h":11.01,"l":10.16,"c":10.52,"v":55996900},{"t":"2025-04-11","o":10.48,"h":10.73,"l":10.07,"c":10.71,"v":42788100},{"t":"2025-04-14","o":11.12,"h":11.2,"l":10.51,"c":10.82,"v":47271800},{"t":"2025-04-15","o":10.82,"h":11.05,"l":10.72,"c":10.94,"v":38606000},{"t":"2025-04-16","o":10.72,"h":10.9,"l":10.41,"c":10.66,"v":39224300},{"t":"2025-04-17","o":10.68,"h":11.04,"l":10.59,"c":10.98,"v":46861000},{"t":"2025-04-21","o":10.93,"h":11.15,"l":10.49,"c":10.69,"v":54164900},{"t":"2025-04-22","o":10.87,"h":11.43,"l":10.8,"c":11.27,"v":52908900},{"t":"2025-04-23","o":12.02,"h":12.35,"l":11.64,"c":11.74,"v":56643400},{"t":"2025-04-24","o":11.8,"h":12.36,"l":11.76,"c":12.31,"v":61837700},{"t":"2025-04-25","o":12.5,"h":13.05,"l":12.4,"c":12.88,"v":70647900},{"t":"2025-04-28","o":13.24,"h":13.38,"l":12.77,"c":13.2,"v":95228400},{"t":"2025-04-29","o":14.13,"h":14.51,"l":13.23,"c":13.27,"v":171099300},{"t":"2025-04-30","o":12.79,"h":12.82,"l":12.05,"c":12.51,"v":86413300},{"t":"2025-05-01","o":12.84,"h":12.92,"l":12.46,"c":12.51,"v":70285300},{"t":"2025-05-02","o":12.69,"h":12.93,"l":12.58,"c":12.7,"v":50789300},{"t":"2025-05-05","o":12.48,"h":13.05,"l":12.43,"c":12.86,"v":51937900},{"t":"2025-05-06","o":12.57,"h":12.83,"l":12.44,"c":12.73,"v":40465200},{"t":"2025-05-07","o":12.7,"h":13.28,"l":12.56,"c":13.01,"v":51029800},{"t":"2025-05-08","o":13.32,"h":13.47,"l":13.1,"c":13.26,"v":52579800},{"t":"2025-05-09","o":13.3,"h":13.46,"l":12.87,"c":13.18,"v":53262000},{"t":"2025-05-12","o":14.04,"h":14.2,"l":13.68,"c":14.04,"v":74278200},{"t":"2025-05-13","o":14.24,"h":14.46,"l":14.05,"c":14.29,"v":70382900},{"t":"2025-05-14","o":14.44,"h":14.78,"l":13.94,"c":14.03,"v":77903700},{"t":"2025-05-15","o":13.91,"h":13.95,"l":13.33,"c":13.57,"v":66129800},{"t":"2025-05-16","o":13.7,"h":13.97,"l":13.56,"c":13.92,"v":58250800},{"t":"2025-05-19","o":13.39,"h":13.86,"l":13.36,"c":13.73,"v":57180000},{"t":"2025-05-20","o":13.66,"h":13.66,"l":13.22,"c":13.27,"v":54429600},{"t":"2025-05-21","o":13.08,"h":13.32,"l":12.74,"c":12.8,"v":71853700},{"t":"2025-05-22","o":12.8,"h":13.28,"l":12.78,"c":13.19,"v":56734700},{"t":"2025-05-23","o":12.8,"h":13.21,"l":12.74,"c":13.09,"v":44155300},{"t":"2025-05-27","o":13.41,"h":13.48,"l":13.09,"c":13.39,"v":46060200},{"t":"2025-05-28","o":13.39,"h":13.43,"l":13.13,"c":13.32,"v":56645000},{"t":"2025-05-29","o":13.5,"h":13.6,"l":13.07,"c":13.17,"v":50198700},{"t":"2025-05-30","o":13.07,"h":13.32,"l":12.86,"c":13.3,"v":60735700},{"t":"2025-06-02","o":13.28,"h":13.69,"l":13.09,"c":13.67,"v":53500300},{"t":"2025-06-03","o":13.71,"h":13.82,"l":13.49,"c":13.66,"v":54104400},{"t":"2025-06-04","o":13.67,"h":13.69,"l":13.23,"c":13.46,"v":54412400},{"t":"2025-06-05","o":13.48,"h":14.32,"l":13.46,"c":13.67,"v":70633900},{"t":"2025-06-06","o":14.0,"h":14.49,"l":13.93,"c":14.24,"v":63286700},{"t":"2025-06-09","o":14.38,"h":14.43,"l":13.97,"c":14.1,"v":62639300},{"t":"2025-06-10","o":14.17,"h":14.48,"l":13.96,"c":14.39,"v":57460300},{"t":"2025-06-11","o":14.52,"h":15.17,"l":14.49,"c":15.06,"v":79569800},{"t":"2025-06-12","o":14.87,"h":15.2,"l":14.66,"c":14.9,"v":78524700},{"t":"2025-06-13","o":14.39,"h":14.71,"l":13.97,"c":14.09,"v":76753100},{"t":"2025-06-16","o":14.3,"h":14.93,"l":14.28,"c":14.9,"v":65414100},{"t":"2025-06-17","o":14.82,"h":14.94,"l":14.23,"c":14.43,"v":72249500},{"t":"2025-06-18","o":14.38,"h":15.42,"l":14.36,"c":15.36,"v":84597000},{"t":"2025-06-20","o":15.56,"h":15.64,"l":15.0,"c":15.2,"v":87552800},{"t":"2025-06-23","o":15.02,"h":15.45,"l":14.64,"c":15.36,"v":60990900},{"t":"2025-06-24","o":15.73,"h":15.95,"l":15.51,"c":15.85,"v":64207300},{"t":"2025-06-25","o":16.02,"h":16.29,"l":15.91,"c":16.08,"v":68438900},{"t":"2025-06-26","o":16.25,"h":16.81,"l":16.06,"c":16.77,"v":73896800},{"t":"2025-06-27","o":16.92,"h":17.52,"l":16.84,"c":17.18,"v":92297000},{"t":"2025-06-30","o":17.73,"h":18.92,"l":17.59,"c":18.21,"v":149080200},{"t":"2025-07-01","o":18.0,"h":18.48,"l":17.35,"c":17.64,"v":93556500},{"t":"2025-07-02","o":17.52,"h":18.29,"l":17.52,"c":18.12,"v":67100700},{"t":"2025-07-03","o":18.31,"h":18.64,"l":18.08,"c":18.57,"v":44667700},{"t":"2025-07-07","o":18.5,"h":19.29,"l":18.4,"c":19.24,"v":80137800},{"t":"2025-07-08","o":19.8,"h":20.89,"l":19.66,"c":19.95,"v":111492400},{"t":"2025-07-09","o":20.17,"h":20.25,"l":19.62,"c":20.22,"v":64252100},{"t":"2025-07-10","o":20.39,"h":21.32,"l":20.24,"c":20.97,"v":86494100},{"t":"2025-07-11","o":20.77,"h":21.86,"l":20.75,"c":21.2,"v":92365600},{"t":"2025-07-14","o":21.37,"h":21.44,"l":20.42,"c":21.33,"v":67028200},{"t":"2025-07-15","o":21.25,"h":21.6,"l":20.86,"c":20.96,"v":61495400},{"t":"2025-07-16","o":20.97,"h":21.59,"l":20.77,"c":21.39,"v":59992000},{"t":"2025-07-17","o":21.5,"h":22.2,"l":21.42,"c":22.09,"v":49837600},{"t":"2025-07-18","o":22.3,"h":22.74,"l":21.35,"c":21.81,"v":59729100},{"t":"2025-07-21","o":21.95,"h":22.04,"l":21.09,"c":21.16,"v":48699000},{"t":"2025-07-22","o":20.79,"h":21.1,"l":19.82,"c":20.98,"v":63655900},{"t":"2025-07-23","o":21.21,"h":21.65,"l":20.86,"c":21.56,"v":49653700},{"t":"2025-07-24","o":21.75,"h":22.01,"l":21.37,"c":21.51,"v":46110300},{"t":"2025-07-25","o":21.52,"h":21.58,"l":21.16,"c":21.2,"v":40134900},{"t":"2025-07-28","o":21.22,"h":21.22,"l":20.77,"c":21.02,"v":59105900},{"t":"2025-07-29","o":23.11,"h":25.11,"l":22.25,"c":22.4,"v":236127400},{"t":"2025-07-30","o":20.83,"h":21.98,"l":20.43,"c":21.87,"v":183424700},{"t":"2025-07-31","o":22.68,"h":23.8,"l":22.48,"c":22.58,"v":120095300},{"t":"2025-08-01","o":21.7,"h":21.76,"l":20.6,"c":21.23,"v":89388500},{"t":"2025-08-04","o":21.51,"h":21.84,"l":20.7,"c":21.81,"v":59741200},{"t":"2025-08-05","o":22.0,"h":22.12,"l":21.32,"c":21.54,"v":48936500},{"t":"2025-08-06","o":21.47,"h":21.56,"l":21.02,"c":21.46,"v":36720500},{"t":"2025-08-07","o":21.79,"h":22.43,"l":21.68,"c":22.08,"v":53034200},{"t":"2025-08-08","o":22.3,"h":22.59,"l":21.95,"c":22.1,"v":49146100},{"t":"2025-08-11","o":22.1,"h":23.14,"l":21.71,"c":22.42,"v":58462600},{"t":"2025-08-12","o":22.62,"h":23.73,"l":22.52,"c":23.65,"v":56583300},{"t":"2025-08-13","o":24.18,"h":24.5,"l":23.09,"c":23.81,"v":68665800},{"t":"2025-08-14","o":23.42,"h":23.95,"l":22.74,"c":23.29,"v":52370500},{"t":"2025-08-15","o":23.29,"h":23.86,"l":22.61,"c":23.77,"v":44765000},{"t":"2025-08-18","o":23.69,"h":24.23,"l":23.41,"c":24.23,"v":45472900},{"t":"2025-08-19","o":24.61,"h":24.91,"l":22.69,"c":22.75,"v":82575000},{"t":"2025-08-20","o":22.42,"h":22.72,"l":21.21,"c":22.52,"v":87818300},{"t":"2025-08-21","o":22.44,"h":23.37,"l":22.31,"c":23.33,"v":53440700},{"t":"2025-08-22","o":23.16,"h":25.25,"l":22.9,"c":25.02,"v":101606500},{"t":"2025-08-25","o":25.18,"h":26.38,"l":24.81,"c":26.15,"v":90233000},{"t":"2025-08-26","o":26.2,"h":26.61,"l":25.5,"c":25.62,"v":125930100},{"t":"2025-08-27","o":25.61,"h":25.81,"l":24.88,"c":24.96,"v":54456400},{"t":"2025-08-28","o":25.02,"h":26.33,"l":25.0,"c":26.04,"v":68314800},{"t":"2025-08-29","o":26.16,"h":26.42,"l":25.21,"c":25.54,"v":54432500},{"t":"2025-09-02","o":24.5,"h":25.28,"l":23.7,"c":24.91,"v":76177300},{"t":"2025-09-03","o":25.06,"h":25.11,"l":24.39,"c":24.49,"v":48252800},{"t":"2025-09-04","o":24.33,"h":25.54,"l":24.24,"c":25.38,"v":51599700},{"t":"2025-09-05","o":25.77,"h":25.97,"l":24.18,"c":25.6,"v":71312300},{"t":"2025-09-08","o":25.81,"h":26.1,"l":25.05,"c":25.96,"v":55972700},{"t":"2025-09-09","o":26.02,"h":26.19,"l":25.55,"c":25.97,"v":49113000},{"t":"2025-09-10","o":26.29,"h":26.86,"l":25.3,"c":25.52,"v":63942200},{"t":"2025-09-11","o":25.76,"h":26.6,"l":25.62,"c":25.96,"v":54719200},{"t":"2025-09-12","o":26.0,"h":26.69,"l":25.77,"c":26.55,"v":61305200},{"t":"2025-09-15","o":27.25,"h":27.77,"l":26.93,"c":27.67,"v":66929400},{"t":"2025-09-16","o":27.79,"h":27.88,"l":26.63,"c":27.42,"v":67268500},{"t":"2025-09-17","o":27.25,"h":27.46,"l":26.13,"c":27.14,"v":73319900},{"t":"2025-09-18","o":27.59,"h":28.58,"l":27.08,"c":28.11,"v":71508300},{"t":"2025-09-19","o":28.27,"h":29.63,"l":28.24,"c":29.51,"v":74760900},{"t":"2025-09-22","o":29.3,"h":30.3,"l":28.97,"c":29.81,"v":64448300},{"t":"2025-09-23","o":29.8,"h":30.14,"l":28.85,"c":29.09,"v":47417500},{"t":"2025-09-24","o":29.5,"h":29.67,"l":28.35,"c":28.44,"v":46087500},{"t":"2025-09-25","o":27.76,"h":28.67,"l":27.06,"c":28.12,"v":49863500},{"t":"2025-09-26","o":28.37,"h":28.48,"l":27.56,"c":27.98,"v":36585300},{"t":"2025-09-29","o":28.36,"h":28.63,"l":27.11,"c":27.55,"v":60395300},{"t":"2025-09-30","o":27.47,"h":27.61,"l":25.7,"c":26.42,"v":94402900},{"t":"2025-10-01","o":26.73,"h":27.33,"l":25.64,"c":25.76,"v":81148100},{"t":"2025-10-02","o":26.33,"h":26.35,"l":25.45,"c":25.97,"v":65256700},{"t":"2025-10-03","o":26.1,"h":26.18,"l":24.84,"c":25.24,"v":78751700},{"t":"2025-10-06","o":25.77,"h":27.14,"l":25.31,"c":26.36,"v":97325600},{"t":"2025-10-07","o":27.1,"h":28.84,"l":26.68,"c":28.14,"v":121607800},{"t":"2025-10-08","o":28.49,"h":28.71,"l":27.64,"c":28.02,"v":84643200},{"t":"2025-10-09","o":28.04,"h":28.69,"l":27.75,"c":28.45,"v":66863900},{"t":"2025-10-10","o":28.55,"h":29.8,"l":26.13,"c":26.19,"v":106425800},{"t":"2025-10-13","o":27.07,"h":27.43,"l":26.47,"c":27.14,"v":62676100},{"t":"2025-10-14","o":26.51,"h":28.35,"l":25.75,"c":27.87,"v":75502500},{"t":"2025-10-15","o":28.2,"h":29.09,"l":27.56,"c":28.03,"v":67849600},{"t":"2025-10-16","o":28.07,"h":28.44,"l":26.25,"c":26.6,"v":73472500},{"t":"2025-10-17","o":26.1,"h":26.92,"l":26.01,"c":26.54,"v":48123300},{"t":"2025-10-20","o":27.2,"h":28.93,"l":27.06,"c":28.68,"v":71880800},{"t":"2025-10-21","o":28.56,"h":29.07,"l":28.15,"c":28.75,"v":56408100},{"t":"2025-10-22","o":28.49,"h":28.8,"l":26.38,"c":27.19,"v":72894600},{"t":"2025-10-23","o":27.33,"h":28.59,"l":27.2,"c":28.08,"v":51151800},{"t":"2025-10-24","o":28.84,"h":29.87,"l":28.7,"c":29.01,"v":53154700},{"t":"2025-10-27","o":30.0,"h":30.2,"l":29.27,"c":30.0,"v":82986500},{"t":"2025-10-28","o":30.99,"h":31.98,"l":28.8,"c":31.66,"v":183013600},{"t":"2025-10-29","o":31.5,"h":32.56,"l":30.14,"c":30.9,"v":95429700},{"t":"2025-10-30","o":30.43,"h":30.91,"l":28.98,"c":29.03,"v":70598700},{"t":"2025-10-31","o":29.69,"h":29.86,"l":28.49,"c":29.68,"v":66924000},{"t":"2025-11-03","o":29.66,"h":31.22,"l":29.33,"c":30.63,"v":90431700},{"t":"2025-11-04","o":29.3,"h":30.79,"l":28.69,"c":29.37,"v":71481000},{"t":"2025-11-05","o":29.52,"h":30.37,"l":29.01,"c":30.07,"v":57853300},{"t":"2025-11-06","o":30.12,"h":30.86,"l":27.13,"c":27.16,"v":88016900},{"t":"2025-11-07","o":26.52,"h":28.24,"l":25.66,"c":28.21,"v":78769400},{"t":"2025-11-10","o":29.06,"h":30.97,"l":28.84,"c":30.54,"v":93548100},{"t":"2025-11-11","o":30.25,"h":30.99,"l":29.86,"c":30.95,"v":64599400},{"t":"2025-11-12","o":31.18,"h":32.73,"l":30.96,"c":32.21,"v":102911700},{"t":"2025-11-13","o":31.73,"h":31.75,"l":28.15,"c":28.39,"v":117242200},{"t":"2025-11-14","o":27.0,"h":29.07,"l":26.53,"c":27.82,"v":87118500},{"t":"2025-11-17","o":27.71,"h":27.95,"l":26.55,"c":27.04,"v":75957500},{"t":"2025-11-18","o":26.51,"h":27.0,"l":25.71,"c":26.24,"v":66837600},{"t":"2025-11-19","o":26.48,"h":26.85,"l":25.56,"c":26.72,"v":63026400},{"t":"2025-11-20","o":27.88,"h":28.57,"l":24.75,"c":24.91,"v":98241000},{"t":"2025-11-21","o":24.63,"h":25.45,"l":23.52,"c":25.19,"v":90228900},{"t":"2025-11-24","o":25.83,"h":27.61,"l":25.66,"c":27.4,"v":63707200},{"t":"2025-11-25","o":26.98,"h":28.45,"l":26.63,"c":28.33,"v":56810400},{"t":"2025-11-26","o":28.71,"h":29.25,"l":28.31,"c":28.49,"v":56355000},{"t":"2025-11-28","o":28.79,"h":29.75,"l":28.45,"c":29.72,"v":26903900},{"t":"2025-12-01","o":28.83,"h":29.7,"l":28.67,"c":29.03,"v":47130600},{"t":"2025-12-02","o":29.39,"h":30.42,"l":29.32,"c":29.51,"v":59744800},{"t":"2025-12-03","o":29.43,"h":29.93,"l":29.02,"c":29.07,"v":52091100},{"t":"2025-12-04","o":29.04,"h":29.7,"l":28.48,"c":29.6,"v":63446300},{"t":"2025-12-05","o":27.36,"h":27.93,"l":26.93,"c":27.78,"v":138363300},{"t":"2025-12-08","o":27.73,"h":27.83,"l":27.05,"c":27.61,"v":65462200},{"t":"2025-12-09","o":27.24,"h":27.45,"l":26.55,"c":26.83,"v":57832100},{"t":"2025-12-10","o":26.65,"h":27.68,"l":26.48,"c":27.09,"v":61267500},{"t":"2025-12-11","o":26.84,"h":27.28,"l":26.55,"c":27.07,"v":42165600},{"t":"2025-12-12","o":27.14,"h":27.5,"l":26.2,"c":27.28,"v":55003200},{"t":"2025-12-15","o":27.43,"h":27.48,"l":25.79,"c":25.82,"v":50190000},{"t":"2025-12-16","o":25.74,"h":26.74,"l":25.72,"c":26.58,"v":44364700},{"t":"2025-12-17","o":26.64,"h":26.84,"l":25.17,"c":25.27,"v":49987000},{"t":"2025-12-18","o":26.18,"h":26.71,"l":25.95,"c":26.29,"v":45162700},{"t":"2025-12-19","o":26.62,"h":27.37,"l":26.28,"c":27.24,"v":43950600},{"t":"2025-12-22","o":27.59,"h":27.62,"l":27.1,"c":27.35,"v":36160700},{"t":"2025-12-23","o":27.07,"h":27.34,"l":26.82,"c":27.19,"v":26377300},{"t":"2025-12-24","o":27.17,"h":27.54,"l":27.03,"c":27.48,"v":14424700},{"t":"2025-12-26","o":27.54,"h":27.55,"l":27.03,"c":27.07,"v":24735600},{"t":"2025-12-29","o":26.87,"h":27.41,"l":26.74,"c":26.82,"v":26021100},{"t":"2025-12-30","o":27.03,"h":27.14,"l":26.54,"c":26.56,"v":28429400},{"t":"2025-12-31","o":26.68,"h":26.9,"l":26.06,"c":26.18,"v":34070300},{"t":"2026-01-02","o":26.66,"h":27.5,"l":25.79,"c":27.46,"v":55065600},{"t":"2026-01-05","o":27.81,"h":29.86,"l":27.6,"c":29.28,"v":73826300},{"t":"2026-01-06","o":29.23,"h":29.3,"l":26.03,"c":26.98,"v":120271300},{"t":"2026-01-07","o":26.86,"h":27.18,"l":26.36,"c":27.0,"v":43444900},{"t":"2026-01-08","o":27.0,"h":28.05,"l":26.57,"c":27.72,"v":50496100},{"t":"2026-01-09","o":27.8,"h":28.38,"l":27.23,"c":27.4,"v":43777000},{"t":"2026-01-12","o":27.29,"h":27.32,"l":26.2,"c":26.6,"v":49134000},{"t":"2026-01-13","o":26.7,"h":27.2,"l":26.22,"c":27.14,"v":45562900},{"t":"2026-01-14","o":27.0,"h":27.09,"l":25.92,"c":26.67,"v":40864200},{"t":"2026-01-15","o":26.81,"h":27.33,"l":26.21,"c":26.44,"v":47958300},{"t":"2026-01-16","o":26.54,"h":26.78,"l":26.01,"c":26.13,"v":40832300},{"t":"2026-01-20","o":25.44,"h":26.34,"l":25.21,"c":25.49,"v":37001100},{"t":"2026-01-21","o":25.5,"h":26.05,"l":24.95,"c":25.64,"v":50248300},{"t":"2026-01-22","o":26.18,"h":26.39,"l":26.0,"c":26.09,"v":35356300},{"t":"2026-01-23","o":26.0,"h":26.13,"l":25.6,"c":25.85,"v":34264200},{"t":"2026-01-26","o":25.9,"h":26.4,"l":25.77,"c":25.8,"v":36320300},{"t":"2026-01-27","o":25.9,"h":25.93,"l":25.21,"c":25.46,"v":38768100},{"t":"2026-01-28","o":25.5,"h":25.79,"l":24.57,"c":24.6,"v":48776100},{"t":"2026-01-29","o":24.86,"h":25.12,"l":24.05,"c":24.36,"v":67935300},{"t":"2026-01-30","o":25.43,"h":25.47,"l":22.31,"c":22.81,"v":131667900},{"t":"2026-02-02","o":22.51,"h":23.0,"l":21.86,"c":22.08,"v":64063800},{"t":"2026-02-03","o":23.05,"h":23.36,"l":21.02,"c":21.76,"v":92380200},{"t":"2026-02-04","o":21.49,"h":21.77,"l":20.07,"c":20.75,"v":85930900},{"t":"2026-02-05","o":20.23,"h":20.4,"l":19.19,"c":19.46,"v":87454700},{"t":"2026-02-06","o":20.29,"h":21.16,"l":20.04,"c":20.86,"v":67020900},{"t":"2026-02-09","o":21.29,"h":21.59,"l":20.8,"c":21.35,"v":64079400},{"t":"2026-02-10","o":21.09,"h":22.0,"l":21.05,"c":21.18,"v":55796600},{"t":"2026-02-11","o":21.1,"h":21.1,"l":20.14,"c":20.55,"v":52565000},{"t":"2026-02-12","o":20.79,"h":20.79,"l":19.04,"c":19.3,"v":63515100},{"t":"2026-02-13","o":19.28,"h":19.87,"l":19.15,"c":19.61,"v":43139300},{"t":"2026-02-17","o":19.41,"h":19.84,"l":19.11,"c":19.51,"v":49681800},{"t":"2026-02-18","o":19.47,"h":20.01,"l":19.23,"c":19.54,"v":59588800},{"t":"2026-02-19","o":19.33,"h":19.48,"l":18.97,"c":19.3,"v":53391100},{"t":"2026-02-20","o":19.09,"h":19.19,"l":18.52,"c":19.02,"v":68549800},{"t":"2026-02-23","o":18.73,"h":18.75,"l":17.58,"c":18.22,"v":82932900},{"t":"2026-02-24","o":18.0,"h":18.71,"l":17.89,"c":18.66,"v":62839300},{"t":"2026-02-25","o":19.28,"h":19.62,"l":18.93,"c":19.29,"v":67462500},{"t":"2026-02-26","o":19.19,"h":19.56,"l":18.97,"c":19.1,"v":69888000},{"t":"2026-02-27","o":18.16,"h":18.21,"l":17.31,"c":17.76,"v":115602700},{"t":"2026-03-02","o":17.14,"h":18.41,"l":16.8,"c":18.39,"v":74612700},{"t":"2026-03-03","o":18.0,"h":19.04,"l":17.69,"c":18.61,"v":71879300},{"t":"2026-03-04","o":19.06,"h":19.28,"l":18.61,"c":18.7,"v":62745900},{"t":"2026-03-05","o":18.65,"h":19.48,"l":18.64,"c":19.25,"v":68834400},{"t":"2026-03-06","o":18.48,"h":19.25,"l":18.12,"c":18.9,"v":76383800},{"t":"2026-03-09","o":18.33,"h":18.95,"l":17.77,"c":18.79,"v":75562800},{"t":"2026-03-10","o":18.92,"h":19.02,"l":18.04,"c":18.29,"v":62077100},{"t":"2026-03-11","o":18.39,"h":18.85,"l":17.97,"c":18.53,"v":59435000},{"t":"2026-03-12","o":18.22,"h":18.55,"l":17.62,"c":17.7,"v":63114900},{"t":"2026-03-13","o":17.8,"h":18.15,"l":17.53,"c":17.76,"v":56401700},{"t":"2026-03-16","o":18.0,"h":18.07,"l":17.47,"c":17.63,"v":66832200},{"t":"2026-03-17","o":17.72,"h":18.25,"l":16.48,"c":17.37,"v":160394800},{"t":"2026-03-18","o":17.43,"h":18.03,"l":17.16,"c":17.18,"v":80507500},{"t":"2026-03-19","o":16.75,"h":17.3,"l":16.58,"c":17.08,"v":72088500},{"t":"2026-03-20","o":16.91,"h":17.41,"l":16.67,"c":16.9,"v":78470700},{"t":"2026-03-23","o":17.16,"h":17.41,"l":16.84,"c":17.15,"v":71455700},{"t":"2026-03-24","o":17.0,"h":17.07,"l":16.49,"c":16.7,"v":55320700},{"t":"2026-03-25","o":17.04,"h":17.34,"l":16.52,"c":16.56,"v":45542800},{"t":"2026-03-26","o":16.27,"h":16.49,"l":15.8,"c":15.87,"v":59196200},{"t":"2026-03-27","o":15.67,"h":15.69,"l":15.15,"c":15.23,"v":54978600},{"t":"2026-03-30","o":15.43,"h":15.56,"l":14.94,"c":15.15,"v":61936600},{"t":"2026-03-31","o":15.45,"h":16.02,"l":15.31,"c":15.88,"v":51654300},{"t":"2026-04-01","o":16.27,"h":16.32,"l":15.44,"c":15.63,"v":57772600},{"t":"2026-04-02","o":15.19,"h":15.89,"l":14.93,"c":15.85,"v":53233600},{"t":"2026-04-06","o":15.89,"h":16.43,"l":15.88,"c":16.27,"v":42632700},{"t":"2026-04-07","o":16.16,"h":16.36,"l":15.91,"c":16.11,"v":41359100},{"t":"2026-04-08","o":17.68,"h":17.85,"l":16.26,"c":16.49,"v":64323300},{"t":"2026-04-09","o":16.39,"h":16.47,"l":15.91,"c":16.27,"v":43999800},{"t":"2026-04-10","o":16.3,"h":16.49,"l":16.09,"c":16.22,"v":31786000},{"t":"2026-04-13","o":16.0,"h":17.06,"l":15.96,"c":17.05,"v":50542200},{"t":"2026-04-14","o":17.53,"h":18.07,"l":17.4,"c":17.91,"v":57502600},{"t":"2026-04-15","o":18.47,"h":18.82,"l":18.17,"c":18.79,"v":71398000},{"t":"2026-04-16","o":19.62,"h":19.62,"l":18.65,"c":19.03,"v":72544300},{"t":"2026-04-17","o":19.6,"h":20.13,"l":19.39,"c":19.43,"v":73610400},{"t":"2026-04-20","o":19.26,"h":19.64,"l":19.09,"c":19.5,"v":52582100},{"t":"2026-04-21","o":19.51,"h":19.77,"l":18.69,"c":18.83,"v":65672700},{"t":"2026-04-22","o":19.29,"h":19.45,"l":18.91,"c":19.06,"v":45964800},{"t":"2026-04-23","o":18.77,"h":18.9,"l":17.93,"c":18.32,"v":51760700},{"t":"2026-04-24","o":18.44,"h":18.57,"l":18.17,"c":18.44,"v":41206300},{"t":"2026-04-27","o":18.48,"h":19.17,"l":18.39,"c":18.76,"v":47554300},{"t":"2026-04-28","o":18.39,"h":18.87,"l":18.27,"c":18.36,"v":67972700},{"t":"2026-04-29","o":16.55,"h":16.59,"l":15.5,"c":15.53,"v":200480800},{"t":"2026-04-30","o":15.77,"h":16.37,"l":15.54,"c":16.1,"v":94742400},{"t":"2026-05-01","o":16.23,"h":16.8,"l":15.88,"c":16.43,"v":79288500},{"t":"2026-05-04","o":16.47,"h":16.78,"l":16.13,"c":16.2,"v":66311900},{"t":"2026-05-05","o":16.17,"h":16.31,"l":15.94,"c":16.02,"v":53952900},{"t":"2026-05-06","o":16.2,"h":16.5,"l":15.99,"c":16.3,"v":55998000},{"t":"2026-05-07","o":16.26,"h":16.46,"l":15.83,"c":16.0,"v":58428800},{"t":"2026-05-08","o":16.03,"h":16.05,"l":15.52,"c":15.75,"v":55866400},{"t":"2026-05-11","o":15.8,"h":16.32,"l":15.77,"c":16.26,"v":70912400},{"t":"2026-05-12","o":16.07,"h":16.33,"l":15.55,"c":15.9,"v":62891600},{"t":"2026-05-13","o":15.71,"h":15.71,"l":15.21,"c":15.31,"v":59964500},{"t":"2026-05-14","o":15.31,"h":16.07,"l":15.23,"c":16.02,"v":68804300},{"t":"2026-05-15","o":15.7,"h":15.84,"l":15.38,"c":15.61,"v":50125000},{"t":"2026-05-18","o":15.48,"h":16.32,"l":15.34,"c":15.71,"v":66933500},{"t":"2026-05-19","o":15.61,"h":15.64,"l":14.92,"c":15.23,"v":63763200},{"t":"2026-05-20","o":15.37,"h":15.72,"l":15.03,"c":15.69,"v":44624100},{"t":"2026-05-21","o":15.62,"h":15.79,"l":15.35,"c":15.65,"v":48956400},{"t":"2026-05-22","o":15.7,"h":15.93,"l":15.36,"c":15.62,"v":58168200},{"t":"2026-05-26","o":16.48,"h":16.95,"l":15.86,"c":15.98,"v":80583400},{"t":"2026-05-27","o":16.05,"h":16.69,"l":16.01,"c":16.17,"v":66232300},{"t":"2026-05-28","o":16.02,"h":17.08,"l":15.82,"c":16.97,"v":69767900},{"t":"2026-05-29","o":18.26,"h":18.59,"l":17.68,"c":18.22,"v":150700700},{"t":"2026-06-01","o":18.15,"h":18.8,"l":17.69,"c":18.58,"v":96709700},{"t":"2026-06-02","o":18.03,"h":18.23,"l":17.46,"c":17.74,"v":77220100},{"t":"2026-06-03","o":17.38,"h":17.46,"l":16.58,"c":16.68,"v":74026300},{"t":"2026-06-04","o":16.66,"h":17.23,"l":16.59,"c":17.15,"v":61361000},{"t":"2026-06-05","o":16.73,"h":16.99,"l":15.68,"c":16.03,"v":81749100},{"t":"2026-06-08","o":16.18,"h":16.66,"l":15.96,"c":16.5,"v":79276100},{"t":"2026-06-09","o":16.4,"h":17.1,"l":15.65,"c":16.47,"v":79913900},{"t":"2026-06-10","o":16.2,"h":16.72,"l":15.83,"c":15.87,"v":86446300},{"t":"2026-06-11","o":15.82,"h":16.69,"l":15.65,"c":16.67,"v":68062000},{"t":"2026-06-12","o":16.82,"h":16.91,"l":16.23,"c":16.58,"v":50311700},{"t":"2026-06-15","o":17.28,"h":17.43,"l":17.01,"c":17.13,"v":76628800},{"t":"2026-06-16","o":17.2,"h":18.08,"l":17.11,"c":17.71,"v":106005600},{"t":"2026-06-17","o":17.81,"h":18.7,"l":17.36,"c":17.42,"v":122836000},{"t":"2026-06-18","o":17.82,"h":17.99,"l":17.27,"c":17.91,"v":80961100},{"t":"2026-06-22","o":17.59,"h":18.06,"l":17.07,"c":17.1,"v":75634800},{"t":"2026-06-23","o":16.73,"h":17.68,"l":16.72,"c":17.29,"v":89307200},{"t":"2026-06-24","o":17.22,"h":18.43,"l":17.18,"c":17.31,"v":119994800},{"t":"2026-06-25","o":17.4,"h":17.57,"l":16.82,"c":17.3,"v":88508100},{"t":"2026-06-26","o":17.0,"h":17.97,"l":16.99,"c":17.88,"v":90629000},{"t":"2026-06-29","o":18.19,"h":18.3,"l":17.5,"c":18.19,"v":76797600},{"t":"2026-06-30","o":18.1,"h":18.24,"l":17.71,"c":17.93,"v":74330600},{"t":"2026-07-01","o":18.14,"h":18.83,"l":17.96,"c":18.44,"v":81179900},{"t":"2026-07-02","o":18.7,"h":19.19,"l":17.77,"c":18.24,"v":81161600},{"t":"2026-07-06","o":18.35,"h":19.12,"l":18.31,"c":18.61,"v":80885300},{"t":"2026-07-07","o":18.6,"h":18.75,"l":17.7,"c":17.75,"v":77716400},{"t":"2026-07-08","o":17.34,"h":17.75,"l":17.08,"c":17.73,"v":90231100},{"t":"2026-07-09","o":17.75,"h":18.63,"l":17.71,"c":18.62,"v":70443100},{"t":"2026-07-10","o":19.11,"h":19.74,"l":18.62,"c":18.78,"v":91658700},{"t":"2026-07-13","o":19.0,"h":19.24,"l":18.05,"c":18.13,"v":97671600},{"t":"2026-07-14","o":18.21,"h":18.84,"l":18.14,"c":18.55,"v":89343000},{"t":"2026-07-15","o":18.77,"h":18.98,"l":17.76,"c":17.87,"v":72414200},{"t":"2026-07-16","o":17.76,"h":17.93,"l":17.22,"c":17.32,"v":72016300},{"t":"2026-07-17","o":16.84,"h":17.57,"l":16.47,"c":17.28,"v":89973800},{"t":"2026-07-20","o":17.42,"h":17.45,"l":16.97,"c":17.01,"v":81150800},{"t":"2026-07-21","o":17.08,"h":17.66,"l":17.06,"c":17.64,"v":86400300},{"t":"2026-07-22","o":17.48,"h":17.61,"l":16.96,"c":17.07,"v":90299800},{"t":"2026-07-23","o":16.89,"h":17.06,"l":16.47,"c":16.65,"v":73418100},{"t":"2026-07-24","o":16.72,"h":16.82,"l":16.33,"c":16.46,"v":92994800},{"t":"2026-07-27","o":16.94,"h":17.5,"l":16.69,"c":16.88,"v":66663000},{"t":"2026-07-28","o":16.56,"h":16.85,"l":16.17,"c":16.74,"v":83122300},{"t":"2026-07-29","o":15.5,"h":15.77,"l":14.88,"c":15.25,"v":193584300},{"t":"2026-07-30","o":15.32,"h":16.48,"l":15.26,"c":16.47,"v":83365000},{"t":"2026-07-31","o":16.44,"h":16.5,"l":15.83,"c":16.31,"v":56688800},{"t":"2026-08-03","o":16.52,"h":18.08,"l":16.45,"c":18.03,"v":83847200},{"t":"2026-08-04","o":18.23,"h":18.71,"l":18.12,"c":18.7,"v":61346100},{"t":"2026-08-05","o":18.76,"h":18.86,"l":18.23,"c":18.25,"v":56859700},{"t":"2026-08-06","o":17.94,"h":18.49,"l":17.89,"c":18.1,"v":45351100},{"t":"2026-08-07","o":18.46,"h":18.54,"l":18.02,"c":18.38,"v":51642400},{"t":"2026-08-10","o":18.38,"h":18.43,"l":17.99,"c":18.12,"v":38213700},{"t":"2026-08-11","o":18.21,"h":18.41,"l":17.83,"c":17.98,"v":38901400},{"t":"2026-08-12","o":18.37,"h":18.4,"l":17.65,"c":17.94,"v":37161800},{"t":"2026-08-13","o":18.1,"h":18.65,"l":17.88,"c":18.43,"v":61870100},{"t":"2026-08-14","o":18.46,"h":18.58,"l":18.28,"c":18.29,"v":34301800},{"t":"2026-08-17","o":18.68,"h":18.96,"l":18.17,"c":18.31,"v":70070100},{"t":"2026-08-18","o":17.91,"h":18.31,"l":17.64,"c":17.66,"v":32609400},{"t":"2026-08-19","o":17.86,"h":18.72,"l":17.84,"c":18.42,"v":42854300},{"t":"2026-08-20","o":18.92,"h":19.0,"l":17.72,"c":17.92,"v":45494500},{"t":"2026-08-21","o":18.18,"h":19.17,"l":18.07,"c":18.91,"v":62131000}]}