{"symbol":"NVDA","name":"NVIDIA","market":"US","currency":"$","asOf":"2026-10-23","sample":true,"price":182.4,"change":0.05,"changePct":0.03,"candles":[{"t":1754265600000,"o":224.94,"h":225.73,"l":224.08,"c":225.62,"v":25330956},{"t":1754352000000,"o":223.47,"h":231.42,"l":223.08,"c":231.34,"v":15993528},{"t":1754438400000,"o":231.77,"h":232.76,"l":229.36,"c":231.51,"v":24374825},{"t":1754524800000,"o":233.02,"h":233.68,"l":230.33,"c":230.44,"v":15219927},{"t":1754611200000,"o":232.41,"h":233.63,"l":230.22,"c":233.47,"v":18105454},{"t":1754870400000,"o":234.38,"h":234.89,"l":233.29,"c":233.43,"v":19224839},{"t":1754956800000,"o":233.08,"h":235.15,"l":231.36,"c":233.76,"v":22669235},{"t":1755043200000,"o":233.87,"h":241.79,"l":233.01,"c":240.02,"v":14607619},{"t":1755129600000,"o":240.68,"h":241.73,"l":223.83,"c":230.5,"v":29644583},{"t":1755216000000,"o":232.12,"h":232.61,"l":226.67,"c":229.46,"v":22268153},{"t":1755475200000,"o":229.27,"h":229.76,"l":222.52,"c":225.46,"v":17218025},{"t":1755561600000,"o":224.74,"h":230.38,"l":221.86,"c":227.9,"v":23766314},{"t":1755648000000,"o":228,"h":230.32,"l":224.19,"c":224.71,"v":11348606},{"t":1755734400000,"o":225.65,"h":227.54,"l":224.6,"c":226.64,"v":13296976},{"t":1755820800000,"o":227.35,"h":228.03,"l":226.73,"c":227.06,"v":14803648},{"t":1756080000000,"o":227.22,"h":230.7,"l":213.89,"c":218.33,"v":17744706},{"t":1756166400000,"o":218.08,"h":218.24,"l":211.45,"c":214.01,"v":27341931},{"t":1756252800000,"o":214,"h":220.32,"l":212.35,"c":218.24,"v":18620652},{"t":1756339200000,"o":218.84,"h":220.26,"l":210.98,"c":214.27,"v":22875343},{"t":1756425600000,"o":213.86,"h":215.5,"l":209.32,"c":211.09,"v":24147040},{"t":1756684800000,"o":210.89,"h":222.19,"l":210.31,"c":216.92,"v":22090929},{"t":1756771200000,"o":218.16,"h":219.29,"l":216.38,"c":217.08,"v":26328884},{"t":1756857600000,"o":216.43,"h":225.88,"l":208.65,"c":225.64,"v":29333922},{"t":1756944000000,"o":225.79,"h":226.66,"l":215.62,"c":218.78,"v":23545605},{"t":1757030400000,"o":217.2,"h":220.58,"l":208.42,"c":211.98,"v":17686361},{"t":1757289600000,"o":211.61,"h":212.18,"l":207.46,"c":208.09,"v":21252146},{"t":1757376000000,"o":207.93,"h":214.25,"l":205.16,"c":212.52,"v":14721067},{"t":1757462400000,"o":214.18,"h":217.66,"l":213.96,"c":215.74,"v":13908024},{"t":1757548800000,"o":216.36,"h":222.17,"l":212.4,"c":220.46,"v":11925290},{"t":1757635200000,"o":221.38,"h":227.86,"l":212.34,"c":213.63,"v":15262688},{"t":1757894400000,"o":214.23,"h":217.96,"l":213.67,"c":217.48,"v":16439899},{"t":1757980800000,"o":216.87,"h":217.41,"l":216.66,"c":216.69,"v":21184143},{"t":1758067200000,"o":216.56,"h":219.36,"l":213.73,"c":217.68,"v":26510155},{"t":1758153600000,"o":218.6,"h":220.17,"l":216.65,"c":217.76,"v":24790531},{"t":1758240000000,"o":218.38,"h":218.82,"l":210.21,"c":213.52,"v":17184330},{"t":1758499200000,"o":212.86,"h":215.12,"l":206,"c":206.11,"v":24467191},{"t":1758585600000,"o":205.15,"h":206.55,"l":203.61,"c":204.36,"v":15872610},{"t":1758672000000,"o":206.14,"h":211.32,"l":205.73,"c":209.63,"v":22760720},{"t":1758758400000,"o":208.97,"h":212.81,"l":208.04,"c":210.35,"v":17403561},{"t":1758844800000,"o":210.62,"h":210.75,"l":204.8,"c":207.12,"v":20137660},{"t":1759104000000,"o":206.19,"h":206.41,"l":202.05,"c":204.92,"v":12308057},{"t":1759190400000,"o":205.8,"h":208.39,"l":204.06,"c":207.21,"v":22987953},{"t":1759276800000,"o":207.81,"h":213.37,"l":207.35,"c":210.91,"v":23355093},{"t":1759363200000,"o":211.73,"h":220.66,"l":209.21,"c":217.27,"v":22561755},{"t":1759449600000,"o":217.29,"h":222.33,"l":216.68,"c":220,"v":12745727},{"t":1759708800000,"o":221.71,"h":225.98,"l":213.46,"c":217.87,"v":16299831},{"t":1759795200000,"o":217.16,"h":221.31,"l":206.24,"c":206.69,"v":20806081},{"t":1759881600000,"o":206.6,"h":208.7,"l":201.08,"c":203.37,"v":11788100},{"t":1759968000000,"o":202.77,"h":209,"l":202.63,"c":205.97,"v":23863745},{"t":1760054400000,"o":206.21,"h":217.63,"l":204.26,"c":216.4,"v":19766470},{"t":1760313600000,"o":218.19,"h":221.34,"l":213.03,"c":215.52,"v":27624425},{"t":1760400000000,"o":216.84,"h":218.99,"l":215.02,"c":218.79,"v":17240996},{"t":1760486400000,"o":219.08,"h":220.01,"l":215.97,"c":217.65,"v":15444017},{"t":1760572800000,"o":216.95,"h":218.83,"l":216.67,"c":217.37,"v":24367295},{"t":1760659200000,"o":217.81,"h":219.22,"l":211.35,"c":214.47,"v":20535038},{"t":1760918400000,"o":214.92,"h":216.76,"l":209.9,"c":212.07,"v":27830703},{"t":1761004800000,"o":212.61,"h":216.37,"l":208.37,"c":208.68,"v":17751181},{"t":1761091200000,"o":208.69,"h":210.97,"l":205.33,"c":210.45,"v":20721678},{"t":1761177600000,"o":209.71,"h":211.99,"l":207.45,"c":207.93,"v":23117935},{"t":1761264000000,"o":207.34,"h":209.21,"l":204.62,"c":204.96,"v":17125793},{"t":1761523200000,"o":204.01,"h":212.5,"l":199.62,"c":211.61,"v":28685338},{"t":1761609600000,"o":212.67,"h":214.64,"l":203.14,"c":205.89,"v":17063284},{"t":1761696000000,"o":204.5,"h":205.81,"l":203.24,"c":204.92,"v":17938960},{"t":1761782400000,"o":203.2,"h":209.08,"l":202.9,"c":206.42,"v":26762691},{"t":1761868800000,"o":205.55,"h":206.08,"l":202.74,"c":203.69,"v":27120407},{"t":1762128000000,"o":202.61,"h":205.52,"l":201.17,"c":205.36,"v":24961628},{"t":1762214400000,"o":207.68,"h":209.51,"l":206.41,"c":208.88,"v":18274916},{"t":1762300800000,"o":210.63,"h":210.89,"l":205.15,"c":205.43,"v":13892622},{"t":1762387200000,"o":204.33,"h":205.33,"l":198.92,"c":200.74,"v":22258982},{"t":1762473600000,"o":199.99,"h":202.07,"l":198.51,"c":200.51,"v":17404420},{"t":1762732800000,"o":199.76,"h":202.82,"l":198.45,"c":201.83,"v":21695872},{"t":1762819200000,"o":201.07,"h":202.32,"l":198.95,"c":199.61,"v":26071930},{"t":1762905600000,"o":199.47,"h":200.67,"l":198.18,"c":199.14,"v":21737810},{"t":1762992000000,"o":199.26,"h":201.9,"l":194.44,"c":197.19,"v":26713357},{"t":1763078400000,"o":196.55,"h":197.9,"l":179.82,"c":186.4,"v":15308003},{"t":1763337600000,"o":185.69,"h":187.75,"l":183.25,"c":187.65,"v":26199664},{"t":1763424000000,"o":188.35,"h":189.62,"l":186.89,"c":188.55,"v":19539513},{"t":1763510400000,"o":189.19,"h":198.14,"l":187.89,"c":193.42,"v":14914201},{"t":1763596800000,"o":192.3,"h":197.67,"l":190.81,"c":195.8,"v":27773910},{"t":1763683200000,"o":197.36,"h":198.72,"l":195.07,"c":196.33,"v":19148163},{"t":1763942400000,"o":197.1,"h":198.18,"l":195.11,"c":196.41,"v":16678887},{"t":1764028800000,"o":197.94,"h":199.24,"l":186.66,"c":188.65,"v":16734532},{"t":1764115200000,"o":188.58,"h":191.2,"l":185.95,"c":190.65,"v":13878500},{"t":1764201600000,"o":189.88,"h":189.9,"l":188.91,"c":189.78,"v":24665089},{"t":1764288000000,"o":189.86,"h":190.5,"l":188.93,"c":190.49,"v":16912332},{"t":1764547200000,"o":189.64,"h":190.76,"l":180.23,"c":184.3,"v":20821473},{"t":1764633600000,"o":184.58,"h":185.07,"l":183.32,"c":183.46,"v":15581253},{"t":1764720000000,"o":182.77,"h":188.02,"l":179.54,"c":187.5,"v":13642697},{"t":1764806400000,"o":187.96,"h":193.38,"l":187.76,"c":190.96,"v":20453615},{"t":1764892800000,"o":191.68,"h":193.36,"l":191.32,"c":192.86,"v":23686998},{"t":1765152000000,"o":193.25,"h":196.44,"l":190.17,"c":195.19,"v":11266661},{"t":1765238400000,"o":196.23,"h":198.38,"l":194.59,"c":198.07,"v":22269302},{"t":1765324800000,"o":198.12,"h":199.76,"l":197.34,"c":199.53,"v":12686810},{"t":1765411200000,"o":198.84,"h":201.38,"l":196.86,"c":199.87,"v":20931562},{"t":1765497600000,"o":199,"h":203.59,"l":198.54,"c":201.82,"v":23644555},{"t":1765756800000,"o":203.01,"h":204.94,"l":198.98,"c":200.56,"v":12251904},{"t":1765843200000,"o":200.28,"h":201.9,"l":193.21,"c":194.22,"v":19680355},{"t":1765929600000,"o":194.17,"h":195.78,"l":189.45,"c":191.16,"v":24847329},{"t":1766016000000,"o":190.74,"h":191.53,"l":184.13,"c":185.05,"v":15834027},{"t":1766102400000,"o":183.9,"h":199.94,"l":179.66,"c":192.83,"v":20654329},{"t":1766361600000,"o":193.3,"h":200.7,"l":192.37,"c":198.95,"v":14149065},{"t":1766448000000,"o":198.24,"h":210.03,"l":193.68,"c":206.35,"v":13233355},{"t":1766534400000,"o":205.87,"h":207.23,"l":202.66,"c":204.63,"v":14925974},{"t":1766620800000,"o":204.7,"h":208.47,"l":193.91,"c":197.95,"v":13676390},{"t":1766707200000,"o":198.67,"h":201.36,"l":195.09,"c":196.48,"v":15947620},{"t":1766966400000,"o":195.62,"h":199.64,"l":188.98,"c":191.73,"v":27369999},{"t":1767052800000,"o":190.53,"h":190.89,"l":189.18,"c":189.86,"v":21961402},{"t":1767139200000,"o":189.82,"h":191.61,"l":186.87,"c":188.64,"v":11131982},{"t":1767225600000,"o":188.68,"h":190.16,"l":186.23,"c":187.92,"v":21128190},{"t":1767312000000,"o":188.16,"h":190.54,"l":185.44,"c":186.34,"v":16420313},{"t":1767571200000,"o":186.94,"h":190.41,"l":183.63,"c":189.8,"v":22241619},{"t":1767657600000,"o":189.21,"h":192.08,"l":187.64,"c":190.29,"v":13276616},{"t":1767744000000,"o":190.43,"h":196.65,"l":184.5,"c":196.46,"v":15982563},{"t":1767830400000,"o":195.05,"h":197.54,"l":190.76,"c":192.13,"v":23744672},{"t":1767916800000,"o":192.11,"h":194.2,"l":188.26,"c":189.67,"v":14719736},{"t":1768176000000,"o":188.66,"h":197.74,"l":188.23,"c":193.57,"v":25093042},{"t":1768262400000,"o":194.65,"h":195.68,"l":192.33,"c":194.16,"v":23701702},{"t":1768348800000,"o":194.75,"h":197.28,"l":189.37,"c":191.09,"v":17283036},{"t":1768435200000,"o":191.21,"h":191.53,"l":182.77,"c":185.56,"v":13226855},{"t":1768521600000,"o":184.59,"h":189.01,"l":182.25,"c":187.46,"v":16043040},{"t":1768780800000,"o":188.18,"h":190.78,"l":186.23,"c":190.38,"v":20423111},{"t":1768867200000,"o":190.37,"h":193.51,"l":189.37,"c":191.41,"v":26258896},{"t":1768953600000,"o":190.19,"h":195.63,"l":189.68,"c":192.73,"v":20997908},{"t":1769040000000,"o":193.37,"h":197.36,"l":185.97,"c":188.02,"v":16720485},{"t":1769126400000,"o":188.23,"h":188.4,"l":185.49,"c":187.56,"v":12698510},{"t":1769385600000,"o":186.54,"h":189.12,"l":180.16,"c":183.14,"v":19791277},{"t":1769472000000,"o":183.79,"h":184.61,"l":178.69,"c":180.23,"v":17256886},{"t":1769558400000,"o":180.12,"h":183.48,"l":168.42,"c":172.58,"v":14341075},{"t":1769644800000,"o":172.57,"h":173.2,"l":170.62,"c":170.96,"v":21200271},{"t":1769731200000,"o":170.97,"h":171.58,"l":167.82,"c":169.01,"v":20078890},{"t":1769990400000,"o":169.18,"h":170.89,"l":161.47,"c":163.67,"v":29619938},{"t":1770076800000,"o":163.2,"h":163.42,"l":162.82,"c":163.28,"v":22008879},{"t":1770163200000,"o":163.8,"h":166.44,"l":156.96,"c":159.69,"v":16451747},{"t":1770249600000,"o":159.79,"h":164.39,"l":156.51,"c":163.22,"v":16711384},{"t":1770336000000,"o":163.12,"h":167.59,"l":161.74,"c":165.86,"v":19492405},{"t":1770595200000,"o":166.71,"h":167.5,"l":164.66,"c":165.27,"v":21002018},{"t":1770681600000,"o":165.26,"h":168.66,"l":159.97,"c":162.6,"v":20359556},{"t":1770768000000,"o":161.56,"h":163.53,"l":159.42,"c":163.47,"v":13063581},{"t":1770854400000,"o":162.47,"h":162.5,"l":160.69,"c":161,"v":20371790},{"t":1770940800000,"o":161.92,"h":162.23,"l":160.57,"c":160.59,"v":18572580},{"t":1771200000000,"o":158.86,"h":160.46,"l":157.07,"c":160.37,"v":20484791},{"t":1771286400000,"o":160.47,"h":167.08,"l":159.75,"c":163.67,"v":13652810},{"t":1771372800000,"o":162.38,"h":164.72,"l":160.21,"c":164.34,"v":17635181},{"t":1771459200000,"o":163.46,"h":165.8,"l":163.38,"c":165.76,"v":21742584},{"t":1771545600000,"o":165.41,"h":173.98,"l":162.55,"c":170.28,"v":12905152},{"t":1771804800000,"o":169.58,"h":170.3,"l":166.09,"c":167.92,"v":18549420},{"t":1771891200000,"o":168.7,"h":172.23,"l":163.4,"c":164.23,"v":15314448},{"t":1771977600000,"o":164.86,"h":165.1,"l":159.66,"c":159.68,"v":27254407},{"t":1772064000000,"o":160.35,"h":164.32,"l":159.83,"c":162.02,"v":19355974},{"t":1772150400000,"o":162.02,"h":164.39,"l":160.62,"c":163.54,"v":18868152},{"t":1772409600000,"o":163.34,"h":167.25,"l":161.31,"c":166.85,"v":17373597},{"t":1772496000000,"o":167.13,"h":169.07,"l":163.03,"c":164.84,"v":21994201},{"t":1772582400000,"o":164.5,"h":169.35,"l":159.09,"c":159.26,"v":22746463},{"t":1772668800000,"o":159.46,"h":159.73,"l":149.05,"c":151.97,"v":24947484},{"t":1772755200000,"o":152.24,"h":153.29,"l":151.2,"c":152.89,"v":25786554},{"t":1773014400000,"o":152.81,"h":153.61,"l":152.13,"c":153.25,"v":23633823},{"t":1773100800000,"o":155.23,"h":156.68,"l":154.68,"c":155.61,"v":19496158},{"t":1773187200000,"o":156.71,"h":161.6,"l":152.54,"c":160.31,"v":28776757},{"t":1773273600000,"o":159.35,"h":161.95,"l":158.23,"c":161.84,"v":26915052},{"t":1773360000000,"o":162.54,"h":164.13,"l":162.44,"c":163.85,"v":25176669},{"t":1773619200000,"o":163.13,"h":164.32,"l":161.89,"c":162.53,"v":26353850},{"t":1773705600000,"o":162.28,"h":163.06,"l":157.86,"c":160.2,"v":22119980},{"t":1773792000000,"o":160.07,"h":161.05,"l":159.17,"c":160.81,"v":25623459},{"t":1773878400000,"o":161.71,"h":167.21,"l":158.77,"c":164.44,"v":14139012},{"t":1773964800000,"o":163.64,"h":179.78,"l":159.03,"c":173.26,"v":16018264},{"t":1774224000000,"o":173.63,"h":175.22,"l":173.39,"c":174.28,"v":16897774},{"t":1774310400000,"o":175.65,"h":183.25,"l":172.29,"c":180.71,"v":15024762},{"t":1774396800000,"o":181.65,"h":192.39,"l":176.75,"c":188.3,"v":22436068},{"t":1774483200000,"o":188.8,"h":191.88,"l":184.05,"c":184.26,"v":12774877},{"t":1774569600000,"o":184.72,"h":185.09,"l":183.28,"c":184.27,"v":26343558},{"t":1774828800000,"o":184.87,"h":187.49,"l":182.49,"c":186.52,"v":12198928},{"t":1774915200000,"o":185.83,"h":191.78,"l":183.61,"c":189.64,"v":22396373},{"t":1775001600000,"o":189.37,"h":191.41,"l":183.26,"c":186.01,"v":27998783},{"t":1775088000000,"o":185.93,"h":186.75,"l":185.1,"c":186.24,"v":14981131},{"t":1775174400000,"o":185.95,"h":191.54,"l":177.68,"c":180.1,"v":28468733},{"t":1775433600000,"o":180.72,"h":183.9,"l":173.75,"c":175.72,"v":13463291},{"t":1775520000000,"o":174.96,"h":187.21,"l":168.8,"c":181.91,"v":28432999},{"t":1775606400000,"o":182.82,"h":185.08,"l":181.77,"c":184.13,"v":27155485},{"t":1775692800000,"o":185.43,"h":188.04,"l":175.67,"c":178.3,"v":27894690},{"t":1775779200000,"o":178.65,"h":179.75,"l":175.87,"c":176.74,"v":26134804},{"t":1776038400000,"o":177,"h":188.02,"l":174.17,"c":184.27,"v":25293851},{"t":1776124800000,"o":184.25,"h":185.64,"l":178.83,"c":181.62,"v":27976703},{"t":1776211200000,"o":181.66,"h":186.91,"l":178.54,"c":185.96,"v":14574932},{"t":1776297600000,"o":184.66,"h":186.19,"l":183.1,"c":184.65,"v":11225344},{"t":1776384000000,"o":185.44,"h":189.27,"l":184.27,"c":186.7,"v":15846540},{"t":1776643200000,"o":187.04,"h":188.04,"l":179.9,"c":181.64,"v":23271068},{"t":1776729600000,"o":181.99,"h":184.47,"l":179.24,"c":181.14,"v":12113516},{"t":1776816000000,"o":180.67,"h":181.15,"l":178.55,"c":179.27,"v":24790432},{"t":1776902400000,"o":178.98,"h":180.37,"l":172.27,"c":174.29,"v":19841016},{"t":1776988800000,"o":173.92,"h":175.02,"l":166.67,"c":170.49,"v":22985201},{"t":1777248000000,"o":169.83,"h":170.4,"l":169.67,"c":170.32,"v":14663650},{"t":1777334400000,"o":170.09,"h":174.2,"l":164.09,"c":166.41,"v":20131472},{"t":1777420800000,"o":167.34,"h":169.44,"l":166.25,"c":166.53,"v":15476374},{"t":1777507200000,"o":167.05,"h":173.26,"l":165.82,"c":171.6,"v":19662060},{"t":1777593600000,"o":170.92,"h":172.75,"l":167.47,"c":168.47,"v":25621661},{"t":1777852800000,"o":169.03,"h":173.56,"l":158.47,"c":160.39,"v":19590912},{"t":1777939200000,"o":161.13,"h":162.19,"l":159.96,"c":160.07,"v":24964042},{"t":1778025600000,"o":161.26,"h":162.9,"l":158.32,"c":159.58,"v":21557504},{"t":1778112000000,"o":159.72,"h":162.31,"l":151.18,"c":153.64,"v":16324869},{"t":1778198400000,"o":153.1,"h":154.29,"l":147.6,"c":149.66,"v":20076055},{"t":1778457600000,"o":150.63,"h":151.95,"l":149.16,"c":151.09,"v":12673926},{"t":1778544000000,"o":150.95,"h":152.38,"l":148.14,"c":149.46,"v":15919642},{"t":1778630400000,"o":150.07,"h":151.35,"l":149.23,"c":150.58,"v":20274087},{"t":1778716800000,"o":149.96,"h":149.99,"l":145.47,"c":147.29,"v":19177088},{"t":1778803200000,"o":146.56,"h":146.7,"l":143.27,"c":144.57,"v":27990976},{"t":1779062400000,"o":144.64,"h":145.85,"l":141.19,"c":143.13,"v":22194895},{"t":1779148800000,"o":141.9,"h":142.07,"l":140.02,"c":140.24,"v":18348045},{"t":1779235200000,"o":140.09,"h":141.76,"l":138.8,"c":139.1,"v":13344690},{"t":1779321600000,"o":139.49,"h":143.2,"l":132.94,"c":135.95,"v":28032133},{"t":1779408000000,"o":135.44,"h":146.99,"l":134.56,"c":141.58,"v":12781446},{"t":1779667200000,"o":141.5,"h":141.54,"l":137.47,"c":138.56,"v":25536701},{"t":1779753600000,"o":138.21,"h":139.97,"l":136.96,"c":139.81,"v":19672436},{"t":1779840000000,"o":140.96,"h":149.1,"l":137.58,"c":145.54,"v":26466278},{"t":1779926400000,"o":145.91,"h":146.44,"l":145.67,"c":146.32,"v":13577528},{"t":1780012800000,"o":146.76,"h":149.68,"l":146.57,"c":147.99,"v":19169933},{"t":1780272000000,"o":148.63,"h":148.7,"l":143.62,"c":144.44,"v":25725751},{"t":1780358400000,"o":144.68,"h":146.21,"l":139.85,"c":141.39,"v":28320700},{"t":1780444800000,"o":141.41,"h":144.92,"l":140.33,"c":143.27,"v":16323017},{"t":1780531200000,"o":142.4,"h":143.12,"l":142.08,"c":142.91,"v":22657599},{"t":1780617600000,"o":143.19,"h":144.19,"l":139.82,"c":140.82,"v":14743714},{"t":1780876800000,"o":140.3,"h":148.82,"l":140.02,"c":144.93,"v":22621887},{"t":1780963200000,"o":144.82,"h":146.92,"l":139.06,"c":141.88,"v":21097101},{"t":1781049600000,"o":143.06,"h":143.18,"l":141.28,"c":142.58,"v":11338364},{"t":1781136000000,"o":142.48,"h":144.05,"l":141.4,"c":141.92,"v":23668442},{"t":1781222400000,"o":141.78,"h":143.01,"l":139.99,"c":140.4,"v":14058694},{"t":1781481600000,"o":140.06,"h":142.03,"l":138.91,"c":141.15,"v":19800441},{"t":1781568000000,"o":142.07,"h":142.15,"l":140.75,"c":141.28,"v":17794138},{"t":1781654400000,"o":141.1,"h":149.83,"l":137.81,"c":145.94,"v":12412494},{"t":1781740800000,"o":146.63,"h":151.31,"l":143.57,"c":148.92,"v":22603373},{"t":1781827200000,"o":148.24,"h":149.77,"l":144.2,"c":146.42,"v":21433838},{"t":1782086400000,"o":145.93,"h":152.55,"l":142.84,"c":149.25,"v":17178088},{"t":1782172800000,"o":149.89,"h":153.17,"l":146.4,"c":146.4,"v":16592847},{"t":1782259200000,"o":146.39,"h":148.03,"l":145.31,"c":147.84,"v":11945586},{"t":1782345600000,"o":147.65,"h":147.92,"l":147.07,"c":147.48,"v":21282026},{"t":1782432000000,"o":147.97,"h":149.92,"l":145.66,"c":145.99,"v":17800279},{"t":1782691200000,"o":146.71,"h":149.45,"l":145.67,"c":148.01,"v":25744046},{"t":1782777600000,"o":147.55,"h":149.46,"l":146.52,"c":148.23,"v":21590641},{"t":1782864000000,"o":148.33,"h":149.21,"l":143.27,"c":145.63,"v":15314393},{"t":1782950400000,"o":145.09,"h":146.33,"l":143.67,"c":144.2,"v":27044803},{"t":1783036800000,"o":144.35,"h":149.6,"l":141.19,"c":148.35,"v":25173482},{"t":1783296000000,"o":148.39,"h":150.13,"l":147.95,"c":149.1,"v":17258796},{"t":1783382400000,"o":148.48,"h":151.23,"l":146.36,"c":150.43,"v":11375662},{"t":1783468800000,"o":150.47,"h":152.9,"l":149.56,"c":151.74,"v":24557835},{"t":1783555200000,"o":152.77,"h":155.19,"l":145,"c":148.74,"v":20642466},{"t":1783641600000,"o":148.81,"h":153.53,"l":145.56,"c":152.01,"v":24044051},{"t":1783900800000,"o":152.26,"h":154.76,"l":150.35,"c":153.2,"v":11299323},{"t":1783987200000,"o":154.8,"h":154.81,"l":153.84,"c":154.59,"v":21123788},{"t":1784073600000,"o":154.46,"h":154.74,"l":151.91,"c":152.74,"v":24879420},{"t":1784160000000,"o":152.6,"h":153.95,"l":151.5,"c":152.09,"v":15923322},{"t":1784246400000,"o":151.5,"h":154.14,"l":145.56,"c":147.64,"v":23236608},{"t":1784505600000,"o":147.34,"h":151.57,"l":146.15,"c":149.92,"v":25581439},{"t":1784592000000,"o":149.8,"h":153.82,"l":147.46,"c":152.89,"v":18326342},{"t":1784678400000,"o":153.4,"h":155.23,"l":150.01,"c":151.05,"v":18732565},{"t":1784764800000,"o":151.34,"h":152.05,"l":149.44,"c":150.89,"v":18970595},{"t":1784851200000,"o":149.83,"h":153.64,"l":148.02,"c":151.91,"v":23768827},{"t":1785110400000,"o":152.29,"h":154.73,"l":149.81,"c":150.23,"v":13563366},{"t":1785196800000,"o":149.03,"h":151.34,"l":147.92,"c":149.97,"v":17329847},{"t":1785283200000,"o":149.62,"h":151.34,"l":149.1,"c":150.39,"v":25429932},{"t":1785369600000,"o":151.04,"h":155.21,"l":148.24,"c":154.14,"v":26236386},{"t":1785456000000,"o":154.7,"h":157.65,"l":154.15,"c":156.72,"v":19553909},{"t":1785715200000,"o":156.72,"h":157.93,"l":154.42,"c":155.74,"v":21660867},{"t":1785801600000,"o":155.12,"h":155.31,"l":154.77,"c":154.95,"v":24804690},{"t":1785888000000,"o":154.89,"h":155.23,"l":154.74,"c":155.11,"v":17750466},{"t":1785974400000,"o":155.65,"h":155.91,"l":147.76,"c":150.91,"v":27485231},{"t":1786060800000,"o":150.82,"h":152.93,"l":144.99,"c":147.19,"v":27354008},{"t":1786320000000,"o":147.01,"h":153.34,"l":145.34,"c":151.79,"v":20696456},{"t":1786406400000,"o":151.27,"h":153.38,"l":149.35,"c":153.04,"v":24620648},{"t":1786492800000,"o":153.15,"h":154.86,"l":151.63,"c":154.69,"v":25864204},{"t":1786579200000,"o":154.48,"h":158.16,"l":154.25,"c":155.93,"v":21621833},{"t":1786665600000,"o":154.82,"h":159.33,"l":153.1,"c":158.84,"v":13054873},{"t":1786924800000,"o":158.81,"h":161.38,"l":154.27,"c":156.12,"v":13943223},{"t":1787011200000,"o":156.4,"h":157.51,"l":152.88,"c":153.68,"v":15144981},{"t":1787097600000,"o":152.55,"h":153.23,"l":150.63,"c":152.13,"v":12382437},{"t":1787184000000,"o":151.34,"h":153.18,"l":149.03,"c":150.93,"v":14605333},{"t":1787270400000,"o":150.97,"h":153.28,"l":150.75,"c":151.57,"v":21024934},{"t":1787529600000,"o":150.52,"h":153.46,"l":150.31,"c":153.4,"v":14064319},{"t":1787616000000,"o":153.88,"h":155.06,"l":152.3,"c":152.58,"v":14899038},{"t":1787702400000,"o":151.44,"h":159.01,"l":148.74,"c":156.72,"v":14028069},{"t":1787788800000,"o":158,"h":158.75,"l":156.24,"c":157.55,"v":12508013},{"t":1787875200000,"o":156.9,"h":161.21,"l":152.93,"c":160.44,"v":25799710},{"t":1788134400000,"o":161.49,"h":169.1,"l":161.33,"c":165.99,"v":22256564},{"t":1788220800000,"o":166.24,"h":167.93,"l":162.11,"c":164.4,"v":13216435},{"t":1788307200000,"o":164.21,"h":165.86,"l":163.23,"c":165.45,"v":19668868},{"t":1788393600000,"o":166.13,"h":167.41,"l":161.47,"c":163.34,"v":21908547},{"t":1788480000000,"o":163.18,"h":163.69,"l":161.54,"c":162.92,"v":13529255},{"t":1788739200000,"o":162.64,"h":165.06,"l":158.54,"c":160.68,"v":15640666},{"t":1788825600000,"o":160.77,"h":162.01,"l":157.9,"c":159.74,"v":13977417},{"t":1788912000000,"o":160.27,"h":162.54,"l":159.58,"c":162.28,"v":20856329},{"t":1788998400000,"o":162.66,"h":164.41,"l":159.9,"c":161.23,"v":11847447},{"t":1789084800000,"o":161.76,"h":162.18,"l":157.56,"c":159.11,"v":15020381},{"t":1789344000000,"o":159.51,"h":159.84,"l":158.82,"c":159.21,"v":15154348},{"t":1789430400000,"o":157.98,"h":162.12,"l":156.46,"c":161.16,"v":19669859},{"t":1789516800000,"o":161.05,"h":166.19,"l":159.4,"c":164.12,"v":12640191},{"t":1789603200000,"o":165.02,"h":166.36,"l":163.55,"c":164.94,"v":15299685},{"t":1789689600000,"o":164.91,"h":168.37,"l":160.69,"c":160.75,"v":20835478},{"t":1789948800000,"o":160.8,"h":167.22,"l":157.73,"c":165.34,"v":16126287},{"t":1790035200000,"o":165.15,"h":168.48,"l":164.08,"c":166.39,"v":12836889},{"t":1790121600000,"o":165.87,"h":170.88,"l":163,"c":168.87,"v":25667689},{"t":1790208000000,"o":168.65,"h":174.61,"l":167.92,"c":172.66,"v":14354340},{"t":1790294400000,"o":173.29,"h":176.48,"l":164.45,"c":166.86,"v":28606875},{"t":1790553600000,"o":167.27,"h":169.68,"l":167.18,"c":168.76,"v":13165927},{"t":1790640000000,"o":168.98,"h":169.98,"l":166.28,"c":167.83,"v":13337160},{"t":1790726400000,"o":168.89,"h":177.14,"l":168.31,"c":175.57,"v":16784574},{"t":1790812800000,"o":176.9,"h":177.61,"l":172.27,"c":173.04,"v":20617247},{"t":1790899200000,"o":172.43,"h":180.68,"l":169.6,"c":178.77,"v":15074023},{"t":1791158400000,"o":178.55,"h":178.67,"l":175.68,"c":177.41,"v":17191862},{"t":1791244800000,"o":177.96,"h":179.29,"l":175.93,"c":176.89,"v":26298405},{"t":1791331200000,"o":176.95,"h":176.96,"l":172.11,"c":174.51,"v":15597183},{"t":1791417600000,"o":175.29,"h":179.43,"l":173.54,"c":177.62,"v":27046034},{"t":1791504000000,"o":178.67,"h":182.34,"l":174.33,"c":174.76,"v":27693487},{"t":1791763200000,"o":174.74,"h":175.89,"l":173.4,"c":173.72,"v":11961127},{"t":1791849600000,"o":174.03,"h":180.78,"l":170.37,"c":178.81,"v":19114375},{"t":1791936000000,"o":177.97,"h":178.36,"l":177.67,"c":177.74,"v":14843872},{"t":1792022400000,"o":178.22,"h":179.54,"l":176.68,"c":177.74,"v":13001601},{"t":1792108800000,"o":178.86,"h":179.14,"l":176.83,"c":177.31,"v":12546603},{"t":1792368000000,"o":177.86,"h":181.7,"l":168.91,"c":173.01,"v":14369273},{"t":1792454400000,"o":173.26,"h":182.5,"l":168.91,"c":178.68,"v":27146049},{"t":1792540800000,"o":177.56,"h":177.81,"l":175.3,"c":176.87,"v":12211670},{"t":1792627200000,"o":176.75,"h":185.52,"l":174.17,"c":182.35,"v":28957657},{"t":1792713600000,"o":182.16,"h":183.83,"l":181.31,"c":182.4,"v":21680797}]}