diff --git "a/gov/prices/005930.json" "b/gov/prices/005930.json"
new file mode 100644--- /dev/null
+++ "b/gov/prices/005930.json"
@@ -0,0 +1 @@
+{"source":"data.go.kr/금융위원회·한국거래소","code":"005930","asOf":"20260609","candles":[{"t":"20200102","o":55500,"h":56000,"l":55000,"c":55200,"v":12993228},{"t":"20200103","o":56000,"h":56600,"l":54900,"c":55500,"v":15422255},{"t":"20200106","o":54900,"h":55600,"l":54600,"c":55500,"v":10278951},{"t":"20200107","o":55700,"h":56400,"l":55600,"c":55800,"v":10009778},{"t":"20200108","o":56200,"h":57400,"l":55900,"c":56800,"v":23501171},{"t":"20200109","o":58400,"h":58600,"l":57400,"c":58600,"v":24102579},{"t":"20200110","o":58800,"h":59700,"l":58300,"c":59500,"v":16000170},{"t":"20200113","o":59600,"h":60000,"l":59100,"c":60000,"v":11359139},{"t":"20200114","o":60400,"h":61000,"l":59900,"c":60000,"v":16906295},{"t":"20200115","o":59500,"h":59600,"l":58900,"c":59000,"v":14300928},{"t":"20200116","o":59100,"h":60700,"l":59000,"c":60700,"v":14381774},{"t":"20200117","o":61900,"h":62000,"l":61000,"c":61300,"v":16025661},{"t":"20200120","o":62000,"h":62800,"l":61700,"c":62400,"v":12528855},{"t":"20200121","o":62000,"h":62400,"l":61200,"c":61400,"v":11142693},{"t":"20200122","o":60500,"h":62600,"l":60400,"c":62300,"v":15339565},{"t":"20200123","o":61800,"h":61800,"l":60700,"c":60800,"v":14916555},{"t":"20200128","o":59400,"h":59400,"l":58300,"c":58800,"v":23664541},{"t":"20200129","o":59100,"h":59700,"l":58800,"c":59100,"v":16446102},{"t":"20200130","o":58800,"h":58800,"l":56800,"c":57200,"v":20821939},{"t":"20200131","o":57800,"h":58400,"l":56400,"c":56400,"v":19749457},{"t":"20200203","o":55500,"h":57400,"l":55200,"c":57200,"v":23995260},{"t":"20200204","o":57100,"h":59000,"l":56800,"c":58900,"v":21800192},{"t":"20200205","o":60000,"h":60200,"l":58900,"c":59500,"v":19278165},{"t":"20200206","o":60100,"h":61100,"l":59700,"c":61100,"v":14727159},{"t":"20200207","o":61100,"h":61200,"l":59700,"c":60400,"v":16402493},{"t":"20200210","o":59200,"h":59800,"l":59100,"c":59700,"v":13107121},{"t":"20200211","o":59800,"h":60700,"l":59700,"c":59900,"v":11071231},{"t":"20200212","o":60300,"h":60700,"l":59700,"c":60500,"v":12904207},{"t":"20200213","o":61200,"h":61600,"l":60500,"c":60700,"v":18449775},{"t":"20200214","o":60900,"h":61900,"l":60200,"c":61800,"v":13276067},{"t":"20200217","o":61600,"h":62000,"l":61200,"c":61500,"v":8740596},{"t":"20200218","o":60800,"h":60900,"l":59700,"c":59800,"v":16674266},{"t":"20200219","o":59800,"h":60400,"l":59400,"c":60200,"v":12951496},{"t":"20200220","o":60700,"h":61300,"l":59600,"c":60000,"v":14591924},{"t":"20200221","o":58800,"h":59800,"l":58500,"c":59200,"v":13777393},{"t":"20200224","o":57400,"h":58100,"l":56800,"c":56800,"v":25627537},{"t":"20200225","o":56200,"h":58000,"l":56200,"c":57900,"v":23885408},{"t":"20200226","o":56000,"h":57000,"l":56000,"c":56500,"v":25483102},{"t":"20200227","o":56300,"h":56900,"l":55500,"c":55900,"v":23209541},{"t":"20200228","o":55000,"h":55500,"l":54200,"c":54200,"v":30054227},{"t":"20200302","o":54300,"h":55500,"l":53600,"c":55000,"v":30403412},{"t":"20200303","o":56700,"h":56900,"l":55100,"c":55400,"v":30330295},{"t":"20200304","o":54800,"h":57600,"l":54600,"c":57400,"v":24765728},{"t":"20200305","o":57600,"h":58000,"l":56700,"c":57800,"v":21698990},{"t":"20200306","o":56500,"h":57200,"l":56200,"c":56500,"v":18716656},{"t":"20200309","o":54700,"h":55000,"l":53600,"c":54200,"v":30261485},{"t":"20200310","o":53800,"h":54900,"l":53700,"c":54600,"v":32106554},{"t":"20200311","o":54300,"h":54400,"l":52000,"c":52100,"v":45707281},{"t":"20200312","o":51000,"h":51900,"l":49300,"c":50800,"v":48149999},{"t":"20200313","o":47450,"h":51600,"l":46850,"c":49950,"v":59462933},{"t":"20200316","o":50100,"h":50900,"l":48800,"c":48900,"v":33339821},{"t":"20200317","o":46900,"h":49650,"l":46700,"c":47300,"v":51218151},{"t":"20200318","o":47750,"h":48350,"l":45600,"c":45600,"v":40152623},{"t":"20200319","o":46400,"h":46650,"l":42300,"c":42950,"v":56925513},{"t":"20200320","o":44150,"h":45500,"l":43550,"c":45400,"v":49730008},{"t":"20200323","o":42600,"h":43550,"l":42400,"c":42500,"v":41701626},{"t":"20200324","o":43850,"h":46950,"l":43050,"c":46950,"v":49801908},{"t":"20200325","o":48950,"h":49600,"l":47150,"c":48650,"v":52735922},{"t":"20200326","o":49000,"h":49300,"l":47700,"c":47800,"v":42185129},{"t":"20200327","o":49600,"h":49700,"l":46850,"c":48300,"v":39896178},{"t":"20200330","o":47050,"h":48350,"l":46550,"c":47850,"v":26797395},{"t":"20200331","o":48000,"h":48500,"l":47150,"c":47750,"v":30654261},{"t":"20200401","o":47450,"h":47900,"l":45800,"c":45800,"v":27259532},{"t":"20200402","o":46200,"h":46850,"l":45350,"c":46800,"v":21621076},{"t":"20200403","o":47400,"h":47600,"l":46550,"c":47000,"v":22784682},{"t":"20200406","o":47500,"h":48800,"l":47250,"c":48700,"v":23395726},{"t":"20200407","o":49650,"h":50200,"l":49000,"c":49600,"v":31524034},{"t":"20200408","o":49600,"h":49750,"l":48600,"c":48600,"v":25010314},{"t":"20200409","o":49750,"h":49800,"l":48700,"c":49100,"v":22628058},{"t":"20200410","o":48950,"h":49250,"l":48650,"c":49250,"v":17839111},{"t":"20200413","o":48650,"h":48900,"l":48300,"c":48300,"v":14431800},{"t":"20200414","o":48800,"h":49200,"l":48300,"c":49000,"v":14206216},{"t":"20200416","o":49350,"h":49350,"l":48550,"c":49000,"v":23349760},{"t":"20200417","o":50800,"h":52000,"l":50300,"c":51400,"v":32041675},{"t":"20200420","o":51400,"h":51400,"l":50000,"c":50100,"v":21866354},{"t":"20200421","o":49400,"h":49700,"l":48700,"c":49250,"v":27407543},{"t":"20200422","o":48700,"h":50000,"l":48350,"c":49850,"v":18613864},{"t":"20200423","o":50200,"h":50300,"l":49500,"c":49850,"v":18754442},{"t":"20200424","o":49650,"h":49750,"l":49000,"c":49350,"v":15618347},{"t":"20200427","o":49350,"h":50000,"l":49100,"c":49850,"v":14049471},{"t":"20200428","o":49850,"h":50100,"l":49300,"c":50100,"v":16095399},{"t":"20200429","o":49900,"h":50500,"l":49600,"c":50000,"v":15604533},{"t":"20200504","o":48900,"h":49100,"l":48500,"c":48500,"v":26083749},{"t":"20200506","o":49000,"h":49200,"l":48500,"c":49200,"v":18070225},{"t":"20200507","o":49200,"h":49300,"l":48700,"c":48800,"v":13884411},{"t":"20200508","o":49100,"h":49350,"l":48800,"c":48800,"v":15319700},{"t":"20200511","o":48900,"h":49250,"l":48300,"c":48400,"v":16357743},{"t":"20200512","o":48400,"h":48500,"l":47550,"c":47900,"v":23433590},{"t":"20200513","o":47250,"h":48550,"l":47200,"c":48550,"v":20223277},{"t":"20200514","o":47750,"h":48100,"l":47650,"c":48000,"v":19305974},{"t":"20200515","o":48400,"h":48450,"l":47700,"c":47850,"v":18463118},{"t":"20200518","o":47950,"h":49100,"l":47600,"c":48800,"v":20481981},{"t":"20200519","o":50100,"h":50500,"l":49700,"c":50300,"v":25168295},{"t":"20200520","o":50000,"h":50200,"l":49800,"c":50000,"v":14896899},{"t":"20200521","o":50300,"h":50400,"l":49850,"c":49950,"v":14949266},{"t":"20200522","o":49600,"h":49800,"l":48600,"c":48750,"v":19706284},{"t":"20200525","o":48750,"h":48900,"l":48450,"c":48850,"v":14337913},{"t":"20200526","o":48700,"h":49450,"l":48600,"c":49250,"v":15127490},{"t":"20200527","o":48950,"h":50000,"l":48800,"c":49900,"v":19548479},{"t":"20200528","o":51100,"h":51200,"l":49900,"c":50400,"v":31309318},{"t":"20200529","o":50000,"h":50700,"l":49700,"c":50700,"v":27596961},{"t":"20200601","o":50800,"h":51200,"l":50600,"c":51200,"v":16949183},{"t":"20200602","o":51000,"h":51500,"l":50800,"c":51400,"v":14247933},{"t":"20200603","o":51800,"h":55000,"l":51700,"c":54500,"v":49257814},{"t":"20200604","o":55800,"h":57000,"l":54600,"c":54600,"v":40220334},{"t":"20200605","o":54400,"h":55900,"l":54000,"c":55500,"v":22743629},{"t":"20200608","o":56400,"h":56500,"l":54700,"c":54900,"v":25634965},{"t":"20200609","o":55800,"h":56500,"l":54400,"c":55500,"v":23998831},{"t":"20200610","o":55100,"h":55900,"l":54900,"c":55400,"v":16742493},{"t":"20200611","o":54500,"h":55100,"l":53200,"c":54300,"v":33815123},{"t":"20200612","o":52100,"h":52800,"l":51500,"c":52300,"v":26976019},{"t":"20200615","o":51400,"h":52000,"l":49900,"c":49900,"v":28772921},{"t":"20200616","o":51200,"h":52100,"l":50600,"c":52100,"v":21808375},{"t":"20200617","o":52100,"h":52900,"l":51300,"c":52200,"v":26672595},{"t":"20200618","o":52200,"h":52300,"l":51600,"c":52300,"v":15982926},{"t":"20200619","o":52600,"h":52900,"l":51600,"c":52900,"v":18157985},{"t":"20200622","o":52000,"h":52600,"l":51800,"c":52000,"v":13801350},{"t":"20200623","o":52500,"h":52800,"l":51100,"c":51400,"v":18086152},{"t":"20200624","o":51900,"h":53900,"l":51600,"c":52900,"v":24519552},{"t":"20200625","o":52100,"h":53000,"l":51900,"c":51900,"v":18541624},{"t":"20200626","o":52800,"h":53900,"l":52200,"c":53300,"v":21575360},{"t":"20200629","o":52500,"h":53200,"l":52000,"c":52400,"v":17776925},{"t":"20200630","o":53900,"h":53900,"l":52800,"c":52800,"v":21157172},{"t":"20200701","o":53400,"h":53600,"l":52400,"c":52600,"v":16706143},{"t":"20200702","o":52100,"h":52900,"l":52100,"c":52900,"v":14142583},{"t":"20200703","o":53000,"h":53600,"l":52700,"c":53600,"v":11887868},{"t":"20200706","o":54000,"h":55000,"l":53800,"c":55000,"v":19856623},{"t":"20200707","o":55800,"h":55900,"l":53400,"c":53400,"v":30760032},{"t":"20200708","o":53600,"h":53900,"l":52900,"c":53000,"v":19664652},{"t":"20200709","o":53200,"h":53600,"l":52800,"c":52800,"v":17054850},{"t":"20200710","o":53100,"h":53200,"l":52300,"c":52700,"v":13714746},{"t":"20200713","o":53300,"h":53800,"l":53100,"c":53400,"v":12240188},{"t":"20200714","o":53700,"h":53800,"l":53200,"c":53800,"v":14269484},{"t":"20200715","o":54400,"h":55000,"l":54300,"c":54700,"v":24051450},{"t":"20200716","o":54800,"h":54800,"l":53800,"c":53800,"v":16779127},{"t":"20200717","o":54200,"h":54700,"l":54100,"c":54400,"v":10096174},{"t":"20200720","o":54800,"h":54800,"l":54000,"c":54200,"v":10507530},{"t":"20200721","o":55200,"h":55400,"l":54800,"c":55300,"v":18297260},{"t":"20200722","o":55300,"h":55500,"l":54700,"c":54700,"v":12885057},{"t":"20200723","o":54700,"h":54700,"l":53800,"c":54100,"v":16214932},{"t":"20200724","o":54000,"h":54400,"l":53700,"c":54200,"v":10994535},{"t":"20200727","o":54300,"h":55700,"l":54300,"c":55600,"v":21054421},{"t":"20200728","o":57000,"h":58800,"l":56400,"c":58600,"v":48431566},{"t":"20200729","o":60300,"h":60400,"l":58600,"c":59000,"v":36476611},{"t":"20200730","o":59700,"h":60100,"l":59000,"c":59000,"v":19285354},{"t":"20200731","o":59500,"h":59600,"l":57700,"c":57900,"v":21943345},{"t":"20200803","o":57800,"h":57900,"l":56700,"c":56800,"v":21158940},{"t":"20200804","o":57200,"h":58100,"l":57000,"c":57300,"v":19419694},{"t":"20200805","o":57300,"h":57500,"l":56300,"c":56900,"v":17739706},{"t":"20200806","o":57100,"h":58400,"l":57100,"c":58000,"v":21625874},{"t":"20200807","o":57900,"h":58400,"l":57100,"c":57500,"v":18751717},{"t":"20200810","o":57600,"h":58300,"l":57500,"c":57800,"v":17774291},{"t":"20200811","o":58000,"h":59500,"l":57800,"c":58200,"v":24907912},{"t":"20200812","o":58200,"h":59000,"l":57700,"c":59000,"v":18573934},{"t":"20200813","o":59400,"h":59600,"l":58000,"c":58700,"v":22089460},{"t":"20200814","o":58000,"h":58400,"l":57700,"c":58000,"v":15672548},{"t":"20200818","o":58900,"h":59900,"l":58000,"c":58400,"v":25307825},{"t":"20200819","o":59000,"h":59200,"l":57800,"c":57800,"v":16930719},{"t":"20200820","o":57600,"h":57600,"l":55300,"c":55400,"v":30386029},{"t":"20200821","o":56200,"h":56900,"l":55800,"c":55900,"v":21142288},{"t":"20200824","o":55800,"h":56600,"l":55400,"c":56100,"v":15055896},{"t":"20200825","o":56400,"h":56800,"l":56100,"c":56400,"v":14021705},{"t":"20200826","o":56400,"h":56500,"l":55700,"c":56400,"v":17651593},{"t":"20200827","o":56300,"h":56300,"l":55600,"c":55600,"v":16196568},{"t":"20200828","o":56100,"h":56300,"l":55400,"c":55400,"v":14619888},{"t":"20200831","o":56000,"h":56100,"l":54000,"c":54000,"v":32671367},{"t":"20200901","o":54100,"h":54800,"l":54100,"c":54200,"v":19363117},{"t":"20200902","o":54600,"h":55100,"l":54100,"c":54400,"v":16905723},{"t":"20200903","o":55600,"h":56700,"l":55500,"c":56400,"v":28384920},{"t":"20200904","o":55200,"h":55800,"l":55100,"c":55600,"v":22139109},{"t":"20200907","o":56100,"h":57300,"l":55800,"c":56500,"v":18685880},{"t":"20200908","o":57400,"h":58700,"l":57200,"c":58700,"v":31517520},{"t":"20200909","o":58200,"h":59300,"l":57800,"c":58400,"v":30597399},{"t":"20200910","o":59900,"h":60000,"l":59100,"c":59200,"v":29923293},{"t":"20200911","o":59300,"h":59400,"l":58200,"c":59000,"v":16017098},{"t":"20200914","o":60200,"h":60800,"l":59900,"c":60400,"v":20648281},{"t":"20200915","o":60900,"h":61000,"l":60500,"c":61000,"v":17877075},{"t":"20200916","o":61100,"h":61300,"l":60600,"c":61000,"v":17041444},{"t":"20200917","o":60700,"h":60800,"l":59300,"c":59500,"v":25108356},{"t":"20200918","o":59800,"h":59900,"l":59100,"c":59300,"v":18884571},{"t":"20200921","o":59100,"h":60000,"l":59000,"c":59200,"v":15140387},{"t":"20200922","o":59100,"h":59700,"l":57800,"c":58200,"v":20830381},{"t":"20200923","o":58400,"h":58800,"l":57400,"c":58600,"v":20111398},{"t":"20200924","o":57700,"h":58600,"l":57600,"c":57800,"v":17564020},{"t":"20200925","o":57700,"h":58200,"l":57700,"c":57900,"v":11444683},{"t":"20200928","o":58300,"h":58800,"l":57900,"c":58200,"v":12614080},{"t":"20200929","o":58300,"h":59000,"l":58200,"c":58200,"v":15503563},{"t":"20201005","o":57500,"h":59200,"l":57500,"c":58700,"v":20228289},{"t":"20201006","o":59400,"h":59900,"l":58700,"c":59000,"v":14463826},{"t":"20201007","o":58700,"h":59900,"l":58500,"c":59900,"v":14861838},{"t":"20201008","o":60500,"h":60700,"l":59500,"c":59700,"v":24589924},{"t":"20201012","o":60000,"h":60400,"l":59900,"c":60400,"v":16145837},{"t":"20201013","o":61000,"h":61400,"l":60400,"c":60900,"v":19247631},{"t":"20201014","o":61000,"h":61100,"l":60500,"c":60900,"v":16086716},{"t":"20201015","o":60700,"h":60800,"l":59700,"c":60000,"v":17756232},{"t":"20201016","o":60000,"h":60400,"l":59000,"c":59500,"v":16554190},{"t":"20201019","o":59600,"h":60200,"l":59500,"c":60000,"v":14474985},{"t":"20201020","o":60300,"h":60900,"l":60100,"c":60900,"v":19326115},{"t":"20201021","o":61200,"h":61500,"l":60600,"c":60900,"v":15703443},{"t":"20201022","o":60300,"h":60500,"l":59800,"c":60100,"v":14294095},{"t":"20201023","o":60400,"h":60400,"l":59800,"c":60200,"v":9322232},{"t":"20201026","o":60400,"h":61100,"l":60100,"c":60400,"v":13268226},{"t":"20201027","o":60300,"h":60300,"l":59500,"c":59800,"v":17260416},{"t":"20201028","o":59400,"h":59400,"l":58800,"c":59000,"v":14428882},{"t":"20201029","o":58200,"h":58500,"l":57500,"c":58100,"v":22636966},{"t":"20201030","o":58000,"h":58000,"l":56600,"c":56600,"v":26907844},{"t":"20201102","o":56400,"h":57500,"l":56000,"c":57400,"v":20489076},{"t":"20201103","o":57900,"h":58900,"l":57600,"c":58800,"v":14950919},{"t":"20201104","o":58900,"h":59000,"l":57800,"c":58500,"v":21718561},{"t":"20201105","o":59000,"h":60300,"l":58800,"c":60300,"v":20639475},{"t":"20201106","o":60700,"h":60800,"l":59600,"c":60100,"v":16910230},{"t":"20201109","o":60700,"h":60900,"l":60100,"c":60200,"v":15892961},{"t":"20201110","o":60500,"h":60500,"l":59500,"c":60200,"v":19073552},{"t":"20201111","o":60700,"h":61400,"l":60400,"c":61300,"v":25628510},{"t":"20201112","o":61000,"h":61400,"l":60700,"c":61000,"v":19800573},{"t":"20201113","o":61300,"h":63200,"l":61000,"c":63200,"v":31508829},{"t":"20201116","o":64000,"h":66700,"l":63900,"c":66300,"v":36354334},{"t":"20201117","o":67000,"h":67000,"l":65600,"c":65700,"v":30204089},{"t":"20201118","o":65700,"h":66200,"l":64700,"c":64800,"v":22963790},{"t":"20201119","o":64100,"h":64800,"l":63900,"c":64600,"v":16590290},{"t":"20201120","o":63900,"h":65200,"l":63900,"c":64700,"v":15068682},{"t":"20201123","o":64800,"h":67800,"l":64700,"c":67500,"v":27134398},{"t":"20201124","o":67900,"h":69500,"l":67000,"c":67700,"v":32158235},{"t":"20201125","o":67900,"h":68300,"l":66500,"c":66600,"v":32447065},{"t":"20201126","o":66100,"h":68000,"l":66000,"c":68000,"v":19023323},{"t":"20201127","o":68000,"h":68400,"l":67600,"c":68200,"v":14063434},{"t":"20201130","o":68400,"h":68600,"l":66700,"c":66700,"v":43811016},{"t":"20201201","o":67100,"h":68300,"l":67100,"c":67800,"v":22327173},{"t":"20201202","o":68400,"h":69900,"l":68300,"c":69500,"v":29703942},{"t":"20201203","o":70100,"h":70500,"l":69300,"c":69700,"v":23677989},{"t":"20201204","o":70400,"h":72100,"l":70100,"c":71500,"v":28130533},{"t":"20201207","o":72400,"h":73500,"l":71900,"c":72900,"v":28490496},{"t":"20201208","o":72200,"h":72900,"l":71600,"c":71700,"v":25000338},{"t":"20201209","o":72100,"h":73900,"l":72000,"c":73900,"v":24077996},{"t":"20201210","o":72700,"h":73800,"l":72500,"c":72900,"v":39882928},{"t":"20201211","o":73500,"h":73800,"l":73100,"c":73400,"v":18486672},{"t":"20201214","o":73600,"h":74500,"l":73200,"c":73800,"v":21510415},{"t":"20201215","o":73800,"h":74100,"l":73300,"c":73800,"v":20863671},{"t":"20201216","o":74100,"h":74500,"l":73400,"c":73800,"v":17512081},{"t":"20201217","o":73400,"h":73700,"l":72600,"c":73300,"v":24293214},{"t":"20201218","o":73300,"h":73700,"l":73000,"c":73000,"v":17613029},{"t":"20201221","o":73100,"h":73400,"l":72000,"c":73000,"v":20367355},{"t":"20201222","o":72500,"h":73200,"l":72100,"c":72300,"v":16304910},{"t":"20201223","o":72400,"h":74000,"l":72300,"c":73900,"v":19411326},{"t":"20201224","o":74100,"h":78800,"l":74000,"c":77800,"v":32502870},{"t":"20201228","o":79000,"h":80100,"l":78200,"c":78700,"v":40085044},{"t":"20201229","o":78800,"h":78900,"l":77300,"c":78300,"v":30339449},{"t":"20201230","o":77400,"h":81300,"l":77300,"c":81000,"v":29417421},{"t":"20210104","o":81000,"h":84400,"l":80200,"c":83000,"v":38655276},{"t":"20210105","o":81600,"h":83900,"l":81600,"c":83900,"v":35335669},{"t":"20210106","o":83300,"h":84500,"l":82100,"c":82200,"v":42089013},{"t":"20210107","o":82800,"h":84200,"l":82700,"c":82900,"v":32644642},{"t":"20210108","o":83300,"h":90000,"l":83000,"c":88800,"v":59013307},{"t":"20210111","o":90000,"h":96800,"l":89500,"c":91000,"v":90306177},{"t":"20210112","o":90300,"h":91400,"l":87800,"c":90600,"v":48682416},{"t":"20210113","o":89800,"h":91200,"l":89100,"c":89700,"v":36068848},{"t":"20210114","o":88700,"h":90000,"l":88700,"c":89700,"v":26393970},{"t":"20210115","o":89800,"h":91800,"l":88000,"c":88000,"v":33431809},{"t":"20210118","o":86600,"h":87300,"l":84100,"c":85000,"v":43227951},{"t":"20210119","o":84500,"h":88000,"l":83600,"c":87000,"v":39895044},{"t":"20210120","o":89000,"h":89000,"l":86500,"c":87200,"v":25211127},{"t":"20210121","o":87500,"h":88600,"l":86500,"c":88100,"v":25318011},{"t":"20210122","o":89000,"h":89700,"l":86800,"c":86800,"v":30861661},{"t":"20210125","o":87000,"h":89900,"l":86300,"c":89400,"v":27258534},{"t":"20210126","o":88800,"h":89200,"l":86500,"c":86700,"v":33178936},{"t":"20210127","o":86600,"h":87700,"l":85600,"c":85600,"v":26423070},{"t":"20210128","o":83200,"h":85600,"l":83200,"c":83700,"v":31859808},{"t":"20210129","o":84500,"h":85000,"l":82000,"c":82000,"v":39615978},{"t":"20210201","o":81700,"h":83400,"l":81000,"c":83000,"v":28046832},{"t":"20210202","o":84100,"h":86400,"l":83700,"c":84400,"v":26302077},{"t":"20210203","o":84800,"h":85400,"l":83400,"c":84600,"v":22112205},{"t":"20210204","o":83500,"h":83800,"l":82100,"c":82500,"v":24171688},{"t":"20210205","o":83100,"h":84000,"l":82500,"c":83500,"v":18036835},{"t":"20210208","o":83800,"h":84200,"l":83000,"c":83000,"v":15338765},{"t":"20210209","o":84000,"h":84800,"l":82700,"c":82700,"v":20898332},{"t":"20210210","o":82600,"h":82600,"l":81600,"c":81600,"v":23025766},{"t":"20210215","o":83800,"h":84500,"l":83300,"c":84200,"v":23529706},{"t":"20210216","o":84500,"h":86000,"l":84200,"c":84900,"v":20483100},{"t":"20210217","o":83900,"h":84200,"l":83000,"c":83200,"v":18307735},{"t":"20210218","o":83200,"h":83600,"l":82100,"c":82100,"v":21327683},{"t":"20210219","o":82300,"h":82800,"l":81000,"c":82600,"v":25880879},{"t":"20210222","o":83800,"h":84200,"l":82200,"c":82200,"v":25419886},{"t":"20210223","o":81200,"h":82900,"l":81100,"c":82000,"v":20587314},{"t":"20210224","o":81800,"h":83600,"l":81300,"c":82000,"v":26807651},{"t":"20210225","o":84000,"h":85400,"l":83000,"c":85300,"v":34155986},{"t":"20210226","o":82800,"h":83400,"l":82000,"c":82500,"v":38520800},{"t":"20210302","o":85100,"h":85300,"l":83000,"c":83600,"v":33498180},{"t":"20210303","o":83500,"h":84000,"l":82800,"c":84000,"v":19882132},{"t":"20210304","o":82600,"h":83200,"l":82200,"c":82400,"v":24348331},{"t":"20210305","o":81100,"h":82600,"l":81100,"c":82100,"v":20508971},{"t":"20210308","o":82900,"h":83000,"l":81600,"c":82000,"v":17641256},{"t":"20210309","o":81400,"h":81900,"l":80600,"c":81400,"v":25420764},{"t":"20210310","o":82400,"h":82500,"l":80700,"c":80900,"v":20038422},{"t":"20210311","o":81000,"h":82500,"l":81000,"c":82000,"v":23818297},{"t":"20210312","o":83100,"h":83500,"l":82400,"c":82800,"v":13530573},{"t":"20210315","o":82800,"h":82900,"l":81800,"c":81800,"v":13735798},{"t":"20210316","o":82200,"h":83000,"l":82100,"c":82800,"v":12293537},{"t":"20210317","o":82800,"h":82900,"l":82000,"c":82300,"v":11625146},{"t":"20210318","o":82800,"h":83800,"l":82600,"c":82900,"v":18585244},{"t":"20210319","o":82100,"h":82500,"l":81800,"c":81900,"v":15869700},{"t":"20210322","o":82000,"h":82300,"l":81700,"c":82000,"v":12670506},{"t":"20210323","o":82600,"h":82900,"l":81800,"c":81800,"v":13299907},{"t":"20210324","o":81000,"h":81600,"l":80700,"c":81000,"v":17926638},{"t":"20210325","o":81000,"h":82100,"l":80800,"c":81200,"v":14758826},{"t":"20210326","o":81400,"h":81600,"l":81000,"c":81500,"v":12845778},{"t":"20210329","o":81700,"h":81700,"l":81000,"c":81600,"v":14952134},{"t":"20210330","o":81600,"h":82300,"l":81300,"c":82200,"v":13121698},{"t":"20210331","o":82400,"h":82700,"l":81400,"c":81400,"v":17240518},{"t":"20210401","o":82500,"h":83000,"l":82000,"c":82900,"v":18676461},{"t":"20210402","o":84000,"h":85200,"l":83900,"c":84800,"v":22997538},{"t":"20210405","o":85800,"h":86000,"l":84800,"c":85400,"v":16255990},{"t":"20210406","o":86200,"h":86200,"l":85100,"c":86000,"v":19042023},{"t":"20210407","o":86100,"h":86200,"l":85400,"c":85600,"v":17885538},{"t":"20210408","o":85700,"h":85700,"l":84100,"c":84700,"v":19244259},{"t":"20210409","o":84700,"h":84900,"l":83400,"c":83600,"v":18193707},{"t":"20210412","o":84100,"h":84100,"l":83100,"c":83200,"v":12915282},{"t":"20210413","o":83000,"h":84500,"l":82800,"c":84000,"v":15238206},{"t":"20210414","o":84000,"h":84300,"l":83400,"c":84000,"v":13794652},{"t":"20210415","o":83700,"h":84500,"l":83400,"c":84100,"v":16377412},{"t":"20210416","o":84700,"h":84700,"l":83600,"c":83900,"v":15429522},{"t":"20210419","o":83800,"h":84000,"l":83300,"c":83300,"v":15287311},{"t":"20210420","o":83300,"h":84000,"l":83100,"c":83900,"v":15521965},{"t":"20210421","o":83300,"h":83500,"l":82500,"c":82600,"v":21636079},{"t":"20210422","o":82900,"h":83000,"l":82400,"c":82400,"v":13934746},{"t":"20210423","o":81900,"h":82900,"l":81600,"c":82800,"v":17805080},{"t":"20210426","o":82900,"h":83500,"l":82600,"c":83500,"v":15489938},{"t":"20210427","o":83200,"h":83300,"l":82500,"c":82900,"v":12941533},{"t":"20210428","o":83200,"h":83200,"l":82100,"c":82100,"v":15596759},{"t":"20210429","o":82400,"h":82500,"l":81500,"c":81700,"v":20000973},{"t":"20210430","o":81900,"h":82100,"l":81500,"c":81500,"v":18673197},{"t":"20210503","o":81000,"h":82400,"l":81000,"c":81700,"v":15710336},{"t":"20210504","o":81900,"h":82600,"l":81800,"c":82600,"v":12532550},{"t":"20210506","o":81700,"h":82300,"l":81700,"c":82300,"v":17047511},{"t":"20210507","o":81800,"h":82100,"l":81500,"c":81900,"v":14154882},{"t":"20210510","o":82300,"h":83500,"l":81800,"c":83200,"v":19385027},{"t":"20210511","o":82500,"h":82600,"l":81100,"c":81200,"v":28996680},{"t":"20210512","o":80800,"h":81200,"l":79800,"c":80000,"v":35812268},{"t":"20210513","o":78900,"h":79600,"l":78400,"c":78500,"v":31490096},{"t":"20210514","o":79000,"h":80300,"l":78900,"c":80100,"v":16450920},{"t":"20210517","o":80800,"h":80900,"l":79200,"c":79600,"v":17740855},{"t":"20210518","o":79600,"h":80000,"l":79100,"c":79600,"v":17494407},{"t":"20210520","o":79400,"h":79700,"l":79100,"c":79500,"v":16541828},{"t":"20210521","o":80100,"h":81500,"l":79800,"c":80100,"v":20961714},{"t":"20210524","o":80100,"h":80400,"l":79500,"c":79700,"v":13398666},{"t":"20210525","o":80000,"h":80400,"l":79800,"c":79900,"v":13628942},{"t":"20210526","o":80400,"h":80500,"l":79700,"c":79800,"v":11984359},{"t":"20210527","o":80000,"h":80000,"l":79100,"c":79600,"v":23198510},{"t":"20210528","o":79800,"h":80400,"l":79400,"c":80100,"v":12360199},{"t":"20210531","o":80300,"h":80600,"l":79600,"c":80500,"v":13321324},{"t":"20210601","o":80500,"h":81300,"l":80100,"c":80600,"v":14058401},{"t":"20210602","o":80400,"h":81400,"l":80300,"c":80800,"v":16414644},{"t":"20210603","o":81300,"h":83000,"l":81100,"c":82800,"v":29546007},{"t":"20210604","o":82700,"h":82700,"l":81500,"c":82200,"v":18112259},{"t":"20210607","o":82700,"h":82800,"l":81600,"c":81900,"v":16496197},{"t":"20210608","o":82300,"h":82600,"l":81800,"c":81900,"v":12781226},{"t":"20210609","o":81500,"h":82000,"l":81100,"c":81100,"v":14908823},{"t":"20210610","o":81300,"h":81400,"l":80900,"c":81000,"v":17586995},{"t":"20210611","o":81200,"h":81700,"l":80700,"c":81000,"v":14087962},{"t":"20210614","o":80800,"h":80900,"l":80500,"c":80500,"v":10550078},{"t":"20210615","o":80900,"h":81200,"l":80600,"c":80900,"v":10075685},{"t":"20210616","o":81500,"h":81900,"l":81100,"c":81800,"v":14999855},{"t":"20210617","o":81100,"h":81300,"l":80700,"c":80900,"v":14007385},{"t":"20210618","o":81100,"h":81100,"l":80500,"c":80500,"v":14916721},{"t":"20210621","o":79700,"h":80000,"l":79600,"c":79900,"v":16063340},{"t":"20210622","o":80200,"h":80300,"l":79900,"c":80000,"v":11773365},{"t":"20210623","o":80500,"h":80600,"l":79900,"c":80100,"v":13856548},{"t":"20210624","o":80400,"h":81400,"l":80100,"c":81200,"v":18771080},{"t":"20210625","o":81500,"h":81900,"l":81200,"c":81600,"v":13481405},{"t":"20210628","o":81700,"h":82000,"l":81600,"c":81900,"v":11578529},{"t":"20210629","o":81900,"h":82100,"l":80800,"c":81000,"v":15744317},{"t":"20210630","o":81100,"h":81400,"l":80700,"c":80700,"v":13288643},{"t":"20210701","o":80500,"h":80600,"l":80000,"c":80100,"v":13382882},{"t":"20210702","o":80000,"h":80400,"l":79900,"c":80000,"v":8753097},{"t":"20210705","o":80100,"h":80800,"l":80000,"c":80400,"v":8330969},{"t":"20210706","o":80600,"h":81200,"l":80500,"c":81200,"v":12131651},{"t":"20210707","o":81200,"h":81300,"l":80300,"c":80800,"v":15992202},{"t":"20210708","o":81100,"h":81200,"l":79900,"c":79900,"v":16660998},{"t":"20210709","o":79600,"h":79800,"l":79000,"c":79400,"v":22720577},{"t":"20210712","o":79900,"h":80000,"l":79500,"c":79700,"v":9768108},{"t":"20210713","o":80000,"h":80200,"l":79800,"c":79800,"v":9863450},{"t":"20210714","o":79400,"h":79600,"l":79100,"c":79500,"v":11575636},{"t":"20210715","o":79800,"h":80600,"l":79500,"c":80600,"v":13766279},{"t":"20210716","o":80100,"h":80100,"l":79500,"c":79800,"v":10859399},{"t":"20210719","o":79100,"h":79200,"l":78800,"c":79000,"v":13155414},{"t":"20210720","o":78500,"h":79000,"l":78400,"c":79000,"v":12456646},{"t":"20210721","o":79000,"h":79100,"l":78500,"c":78500,"v":12355296},{"t":"20210722","o":79000,"h":79800,"l":78900,"c":79700,"v":12618790},{"t":"20210723","o":79700,"h":79900,"l":79200,"c":79300,"v":9098910},{"t":"20210726","o":79400,"h":79500,"l":78800,"c":78800,"v":10040975},{"t":"20210727","o":79200,"h":79400,"l":78500,"c":78500,"v":11427693},{"t":"20210728","o":78300,"h":79200,"l":78100,"c":79200,"v":12743417},{"t":"20210729","o":78800,"h":79400,"l":78800,"c":79000,"v":14360453},{"t":"20210730","o":78900,"h":78900,"l":78500,"c":78500,"v":13823411},{"t":"20210802","o":79200,"h":79500,"l":78700,"c":79300,"v":11739124},{"t":"20210803","o":79400,"h":81400,"l":79300,"c":81400,"v":24339360},{"t":"20210804","o":82200,"h":83100,"l":81800,"c":82900,"v":25642368},{"t":"20210805","o":83300,"h":83300,"l":82000,"c":82100,"v":18485469},{"t":"20210806","o":81900,"h":82500,"l":81300,"c":81500,"v":13342623},{"t":"20210809","o":81500,"h":82300,"l":80900,"c":81500,"v":15522581},{"t":"20210810","o":82300,"h":82400,"l":80100,"c":80200,"v":20362639},{"t":"20210811","o":79600,"h":79800,"l":78500,"c":78500,"v":30241137},{"t":"20210812","o":77100,"h":78200,"l":76900,"c":77000,"v":42365223},{"t":"20210813","o":75800,"h":76000,"l":74100,"c":74400,"v":61270643},{"t":"20210817","o":74000,"h":75100,"l":74000,"c":74200,"v":30944847},{"t":"20210818","o":73900,"h":74600,"l":73100,"c":73900,"v":29192631},{"t":"20210819","o":73500,"h":74400,"l":73100,"c":73100,"v":22166298},{"t":"20210820","o":73500,"h":73900,"l":72500,"c":72700,"v":22364803},{"t":"20210823","o":73300,"h":74000,"l":73000,"c":73300,"v":19384648},{"t":"20210824","o":73900,"h":75700,"l":73900,"c":75600,"v":21016913},{"t":"20210825","o":76200,"h":76600,"l":74900,"c":75700,"v":22319664},{"t":"20210826","o":76100,"h":76200,"l":74600,"c":74600,"v":16671494},{"t":"20210827","o":74300,"h":75000,"l":73800,"c":74300,"v":15172748},{"t":"20210830","o":75400,"h":75500,"l":74200,"c":74600,"v":12686999},{"t":"20210831","o":74900,"h":76700,"l":74300,"c":76700,"v":24630370},{"t":"20210901","o":76700,"h":77100,"l":75900,"c":76800,"v":16114775},{"t":"20210902","o":76800,"h":76800,"l":75700,"c":76000,"v":15347486},{"t":"20210903","o":76400,"h":76700,"l":76000,"c":76600,"v":12096419},{"t":"20210906","o":76800,"h":77600,"l":76600,"c":77300,"v":12861180},{"t":"20210907","o":77100,"h":77100,"l":75900,"c":76100,"v":13239401},{"t":"20210908","o":76000,"h":76400,"l":75600,"c":76300,"v":11798147},{"t":"20210909","o":76400,"h":76600,"l":75000,"c":75300,"v":17600770},{"t":"20210910","o":75300,"h":75600,"l":74800,"c":75300,"v":10103212},{"t":"20210913","o":75200,"h":76300,"l":75100,"c":76300,"v":11397775},{"t":"20210914","o":77100,"h":77700,"l":76600,"c":76600,"v":18167057},{"t":"20210915","o":77400,"h":77400,"l":76400,"c":77000,"v":12829128},{"t":"20210916","o":77300,"h":77400,"l":76100,"c":76100,"v":13067622},{"t":"20210917","o":76300,"h":77200,"l":75900,"c":77200,"v":16289502},{"t":"20210923","o":77500,"h":77600,"l":76800,"c":77400,"v":17055590},{"t":"20210924","o":77600,"h":77700,"l":77100,"c":77300,"v":12247274},{"t":"20210927","o":77300,"h":77700,"l":77000,"c":77700,"v":11699798},{"t":"20210928","o":77700,"h":77800,"l":76200,"c":76300,"v":15406382},{"t":"20210929","o":74800,"h":75300,"l":73800,"c":74100,"v":23992458},{"t":"20210930","o":74300,"h":74800,"l":73700,"c":74100,"v":19919361},{"t":"20211001","o":73900,"h":74000,"l":72900,"c":73200,"v":15803395},{"t":"20211005","o":73000,"h":73000,"l":71400,"c":72200,"v":24013921},{"t":"20211006","o":72600,"h":72800,"l":71200,"c":71300,"v":18956962},{"t":"20211007","o":71600,"h":72100,"l":71300,"c":71600,"v":13683532},{"t":"20211008","o":72300,"h":72400,"l":71500,"c":71500,"v":14043287},{"t":"20211012","o":70700,"h":70900,"l":68700,"c":69000,"v":31001484},{"t":"20211013","o":68700,"h":69600,"l":68300,"c":68800,"v":24172015},{"t":"20211014","o":69000,"h":69800,"l":68800,"c":69400,"v":19520641},{"t":"20211015","o":70200,"h":71000,"l":70000,"c":70100,"v":18051612},{"t":"20211018","o":70200,"h":70300,"l":69200,"c":70200,"v":13486391},{"t":"20211019","o":70800,"h":71000,"l":70400,"c":70600,"v":9507991},{"t":"20211020","o":70700,"h":71000,"l":70200,"c":70300,"v":10151638},{"t":"20211021","o":70300,"h":70600,"l":70000,"c":70200,"v":10891094},{"t":"20211022","o":70000,"h":70700,"l":70000,"c":70400,"v":8395448},{"t":"20211025","o":69900,"h":70600,"l":69500,"c":70200,"v":10029621},{"t":"20211026","o":70600,"h":71500,"l":70400,"c":71100,"v":10528252},{"t":"20211027","o":71000,"h":71000,"l":70000,"c":70100,"v":10295316},{"t":"20211028","o":69500,"h":72200,"l":69500,"c":70700,"v":20644902},{"t":"20211029","o":71200,"h":71600,"l":69700,"c":69800,"v":17016151},{"t":"20211101","o":70200,"h":70600,"l":69900,"c":69900,"v":11503729},{"t":"20211102","o":70800,"h":72200,"l":70700,"c":71500,"v":16812570},{"t":"20211103","o":71700,"h":71700,"l":70100,"c":70400,"v":12770428},{"t":"20211104","o":71200,"h":71600,"l":70500,"c":70600,"v":11818987},{"t":"20211105","o":71600,"h":71600,"l":70200,"c":70200,"v":12667743},{"t":"20211108","o":70400,"h":70600,"l":69800,"c":70600,"v":11121981},{"t":"20211109","o":70300,"h":71000,"l":70100,"c":70500,"v":11159589},{"t":"20211110","o":70300,"h":70900,"l":70200,"c":70200,"v":9422009},{"t":"20211111","o":69900,"h":70000,"l":69600,"c":69900,"v":11489122},{"t":"20211112","o":70200,"h":70900,"l":69900,"c":70600,"v":10087450},{"t":"20211115","o":71700,"h":71900,"l":70900,"c":71400,"v":12420710},{"t":"20211116","o":71500,"h":72000,"l":71300,"c":71300,"v":10919239},{"t":"20211117","o":71300,"h":71600,"l":70600,"c":70700,"v":11027606},{"t":"20211118","o":70700,"h":71000,"l":70200,"c":70200,"v":10144957},{"t":"20211119","o":70400,"h":71400,"l":70100,"c":71200,"v":11954728},{"t":"20211122","o":73300,"h":75200,"l":73000,"c":74900,"v":27506623},{"t":"20211123","o":76000,"h":76000,"l":74500,"c":75300,"v":22029195},{"t":"20211124","o":76000,"h":76200,"l":74100,"c":74800,"v":15652305},{"t":"20211125","o":75100,"h":75100,"l":73600,"c":73700,"v":12559258},{"t":"20211126","o":73500,"h":74100,"l":72000,"c":72300,"v":13002242},{"t":"20211129","o":71700,"h":73000,"l":71400,"c":72300,"v":16682559},{"t":"20211130","o":73200,"h":73900,"l":70500,"c":71300,"v":30364841},{"t":"20211201","o":72000,"h":74800,"l":71600,"c":74400,"v":21954856},{"t":"20211202","o":73900,"h":75800,"l":73800,"c":75800,"v":23652940},{"t":"20211203","o":75600,"h":76000,"l":74100,"c":75600,"v":18330240},{"t":"20211206","o":75100,"h":76700,"l":74900,"c":76300,"v":16391250},{"t":"20211207","o":76100,"h":77700,"l":75600,"c":77400,"v":19232453},{"t":"20211208","o":78300,"h":78600,"l":77100,"c":77400,"v":21558340},{"t":"20211209","o":77400,"h":78200,"l":77000,"c":78200,"v":21604528},{"t":"20211210","o":77400,"h":77600,"l":76800,"c":76900,"v":9155219},{"t":"20211213","o":77200,"h":78300,"l":76500,"c":76800,"v":15038750},{"t":"20211214","o":76500,"h":77200,"l":76200,"c":77000,"v":10976660},{"t":"20211215","o":76400,"h":77600,"l":76300,"c":77600,"v":9584939},{"t":"20211216","o":78500,"h":78500,"l":77400,"c":77800,"v":11996128},{"t":"20211217","o":76800,"h":78000,"l":76800,"c":78000,"v":13108479},{"t":"20211220","o":77600,"h":77800,"l":76800,"c":77100,"v":11264375},{"t":"20211221","o":77900,"h":78300,"l":77500,"c":78100,"v":14245298},{"t":"20211222","o":78900,"h":79400,"l":78800,"c":79400,"v":17105892},{"t":"20211223","o":79800,"h":80000,"l":79300,"c":79900,"v":13577498},{"t":"20211224","o":80200,"h":80800,"l":80200,"c":80500,"v":12086380},{"t":"20211227","o":80600,"h":80600,"l":79800,"c":80200,"v":10783368},{"t":"20211228","o":80200,"h":80400,"l":79700,"c":80300,"v":18226325},{"t":"20211229","o":80200,"h":80200,"l":78500,"c":78800,"v":19794795},{"t":"20211230","o":78900,"h":79500,"l":78100,"c":78300,"v":14236700},{"t":"20220103","o":79400,"h":79800,"l":78200,"c":78600,"v":13502112},{"t":"20220104","o":78800,"h":79200,"l":78300,"c":78700,"v":12427416},{"t":"20220105","o":78800,"h":79000,"l":76400,"c":77400,"v":25470640},{"t":"20220106","o":76700,"h":77600,"l":76600,"c":76900,"v":12931954},{"t":"20220107","o":78100,"h":78400,"l":77400,"c":78300,"v":15163757},{"t":"20220110","o":78100,"h":78100,"l":77100,"c":78000,"v":9947422},{"t":"20220111","o":78400,"h":79000,"l":78000,"c":78900,"v":13221123},{"t":"20220112","o":79500,"h":79600,"l":78600,"c":78900,"v":11000502},{"t":"20220113","o":79300,"h":79300,"l":77900,"c":77900,"v":13889401},{"t":"20220114","o":77700,"h":78100,"l":77100,"c":77300,"v":10096725},{"t":"20220117","o":77600,"h":77800,"l":76900,"c":77500,"v":8785122},{"t":"20220118","o":77600,"h":77800,"l":76600,"c":77000,"v":9592788},{"t":"20220119","o":76500,"h":76900,"l":76100,"c":76300,"v":10598290},{"t":"20220120","o":76200,"h":76700,"l":75900,"c":76500,"v":9708168},{"t":"20220121","o":75800,"h":75800,"l":74700,"c":75600,"v":15774888},{"t":"20220124","o":75400,"h":75800,"l":74700,"c":75100,"v":13691134},{"t":"20220125","o":74800,"h":75000,"l":73200,"c":74000,"v":17766704},{"t":"20220126","o":73900,"h":74400,"l":73100,"c":73300,"v":12976730},{"t":"20220127","o":73800,"h":74000,"l":71300,"c":71300,"v":22274777},{"t":"20220128","o":71300,"h":73700,"l":71200,"c":73300,"v":21367447},{"t":"20220203","o":74900,"h":74900,"l":73300,"c":73300,"v":17744721},{"t":"20220204","o":74300,"h":74600,"l":73400,"c":74000,"v":12730034},{"t":"20220207","o":73500,"h":73600,"l":72400,"c":73000,"v":14240838},{"t":"20220208","o":73800,"h":74200,"l":73000,"c":73500,"v":11736666},{"t":"20220209","o":74300,"h":74700,"l":74000,"c":74700,"v":9699122},{"t":"20220210","o":75600,"h":75800,"l":74700,"c":75400,"v":17746033},{"t":"20220211","o":75000,"h":75500,"l":74600,"c":74900,"v":12205407},{"t":"20220214","o":74400,"h":74500,"l":73100,"c":73700,"v":13993255},{"t":"20220215","o":74100,"h":74200,"l":73100,"c":73700,"v":9320365},{"t":"20220216","o":74600,"h":74900,"l":74200,"c":74800,"v":10767386},{"t":"20220217","o":75000,"h":75600,"l":74500,"c":75000,"v":13605382},{"t":"20220218","o":74600,"h":74800,"l":73700,"c":74300,"v":10122226},{"t":"20220221","o":73200,"h":74300,"l":72600,"c":74200,"v":10489717},{"t":"20220222","o":73000,"h":73400,"l":72800,"c":73400,"v":11692469},{"t":"20220223","o":73800,"h":73800,"l":72800,"c":73000,"v":10397964},{"t":"20220224","o":72300,"h":72300,"l":71300,"c":71500,"v":15759283},{"t":"20220225","o":72100,"h":72600,"l":71900,"c":71900,"v":13168484},{"t":"20220228","o":71100,"h":72100,"l":71000,"c":72100,"v":17781783},{"t":"20220302","o":72300,"h":72400,"l":71500,"c":71700,"v":12481430},{"t":"20220303","o":72300,"h":73100,"l":72200,"c":72900,"v":13232638},{"t":"20220304","o":72700,"h":72700,"l":71200,"c":71500,"v":13409634},{"t":"20220307","o":70000,"h":70600,"l":69900,"c":70100,"v":18617138},{"t":"20220308","o":68800,"h":70000,"l":68700,"c":69500,"v":15828269},{"t":"20220310","o":70800,"h":71200,"l":70500,"c":71200,"v":21159248},{"t":"20220311","o":70500,"h":70700,"l":69700,"c":70000,"v":15787655},{"t":"20220314","o":70000,"h":70200,"l":69600,"c":70200,"v":9040993},{"t":"20220315","o":69800,"h":70100,"l":69500,"c":69500,"v":10258562},{"t":"20220316","o":70200,"h":70500,"l":69700,"c":70400,"v":10175750},{"t":"20220317","o":71200,"h":71800,"l":70900,"c":71200,"v":17646315},{"t":"20220318","o":70600,"h":70900,"l":70200,"c":70700,"v":14410038},{"t":"20220321","o":70900,"h":71000,"l":69900,"c":69900,"v":11169002},{"t":"20220322","o":69900,"h":70500,"l":69900,"c":70300,"v":9402666},{"t":"20220323","o":70600,"h":71200,"l":70300,"c":70500,"v":12398025},{"t":"20220324","o":69600,"h":70300,"l":69600,"c":69800,"v":37943357},{"t":"20220325","o":70100,"h":70200,"l":69600,"c":69800,"v":12986010},{"t":"20220328","o":69500,"h":69900,"l":69200,"c":69700,"v":12619289},{"t":"20220329","o":70000,"h":70300,"l":69800,"c":70200,"v":13686208},{"t":"20220330","o":70300,"h":70500,"l":69800,"c":69900,"v":12670187},{"t":"20220331","o":69900,"h":70200,"l":69600,"c":69600,"v":12510366},{"t":"20220401","o":69500,"h":69500,"l":69000,"c":69100,"v":15916846},{"t":"20220404","o":68900,"h":69300,"l":68600,"c":69300,"v":11107905},{"t":"20220405","o":69400,"h":69600,"l":69100,"c":69200,"v":8467248},{"t":"20220406","o":68600,"h":68800,"l":68500,"c":68500,"v":15517308},{"t":"20220407","o":68500,"h":68500,"l":68000,"c":68000,"v":20683327},{"t":"20220408","o":68100,"h":68300,"l":67700,"c":67800,"v":15453191},{"t":"20220411","o":67800,"h":68100,"l":67400,"c":67900,"v":12263735},{"t":"20220412","o":67600,"h":67700,"l":67000,"c":67000,"v":13924389},{"t":"20220413","o":67300,"h":69000,"l":67200,"c":68700,"v":17378619},{"t":"20220414","o":68700,"h":68700,"l":67500,"c":67500,"v":16409494},{"t":"20220415","o":67200,"h":67300,"l":66500,"c":66600,"v":13176415},{"t":"20220418","o":66500,"h":67100,"l":66100,"c":66700,"v":10119203},{"t":"20220419","o":67100,"h":68000,"l":67000,"c":67300,"v":12959434},{"t":"20220420","o":67000,"h":67400,"l":66500,"c":67400,"v":16693293},{"t":"20220421","o":67600,"h":68300,"l":67500,"c":67700,"v":12847448},{"t":"20220422","o":67200,"h":67300,"l":66700,"c":67000,"v":11791478},{"t":"20220425","o":66500,"h":66700,"l":66300,"c":66300,"v":11016474},{"t":"20220426","o":66400,"h":66700,"l":66100,"c":66100,"v":12946923},{"t":"20220427","o":65400,"h":65500,"l":64900,"c":65000,"v":18122084},{"t":"20220428","o":65400,"h":65500,"l":64500,"c":64800,"v":16895527},{"t":"20220429","o":65100,"h":67600,"l":65000,"c":67400,"v":26190390},{"t":"20220502","o":66600,"h":67600,"l":66500,"c":67300,"v":14106184},{"t":"20220503","o":67400,"h":68400,"l":67300,"c":67500,"v":14168875},{"t":"20220504","o":68000,"h":68400,"l":67500,"c":67900,"v":11505248},{"t":"20220506","o":67000,"h":67100,"l":66500,"c":66500,"v":14356156},{"t":"20220509","o":66300,"h":66900,"l":66100,"c":66100,"v":11858736},{"t":"20220510","o":65900,"h":66300,"l":65300,"c":65700,"v":17235605},{"t":"20220511","o":65500,"h":66300,"l":65200,"c":65700,"v":12330920},{"t":"20220512","o":65200,"h":65500,"l":64900,"c":64900,"v":16414188},{"t":"20220513","o":65300,"h":66700,"l":65200,"c":66500,"v":14551536},{"t":"20220516","o":67100,"h":67400,"l":66100,"c":66300,"v":11937555},{"t":"20220517","o":66600,"h":67900,"l":66600,"c":67600,"v":15680447},{"t":"20220518","o":68300,"h":68700,"l":67600,"c":68100,"v":16486319},{"t":"20220519","o":66500,"h":67600,"l":66500,"c":67500,"v":17073727},{"t":"20220520","o":67800,"h":68400,"l":67700,"c":68000,"v":12109671},{"t":"20220523","o":68800,"h":68800,"l":67600,"c":67900,"v":13684088},{"t":"20220524","o":67500,"h":67700,"l":66500,"c":66500,"v":15482576},{"t":"20220525","o":66700,"h":67100,"l":65900,"c":66400,"v":15150490},{"t":"20220526","o":66300,"h":67200,"l":65500,"c":65900,"v":15970890},{"t":"20220527","o":66700,"h":66900,"l":66200,"c":66500,"v":11405555},{"t":"20220530","o":67500,"h":67800,"l":66900,"c":67700,"v":14255484},{"t":"20220531","o":67500,"h":67500,"l":66700,"c":67400,"v":24365002},{"t":"20220602","o":66600,"h":67000,"l":66400,"c":66700,"v":14959443},{"t":"20220603","o":67200,"h":67300,"l":66800,"c":66800,"v":8222883},{"t":"20220607","o":66200,"h":66400,"l":65400,"c":65500,"v":19355755},{"t":"20220608","o":65400,"h":65700,"l":65300,"c":65300,"v":12483180},{"t":"20220609","o":65100,"h":65200,"l":64500,"c":65200,"v":25790725},{"t":"20220610","o":64000,"h":64400,"l":63800,"c":63800,"v":22193552},{"t":"20220613","o":62400,"h":62800,"l":62100,"c":62100,"v":22157816},{"t":"20220614","o":61200,"h":62200,"l":61100,"c":61900,"v":24606419},{"t":"20220615","o":61300,"h":61500,"l":60200,"c":60700,"v":26811224},{"t":"20220616","o":61300,"h":61800,"l":60500,"c":60900,"v":23394895},{"t":"20220617","o":59400,"h":59900,"l":59400,"c":59800,"v":29053450},{"t":"20220620","o":59800,"h":59900,"l":58100,"c":58700,"v":34111306},{"t":"20220621","o":58700,"h":59200,"l":58200,"c":58500,"v":25148109},{"t":"20220622","o":59000,"h":59100,"l":57600,"c":57600,"v":23334687},{"t":"20220623","o":57700,"h":58000,"l":56800,"c":57400,"v":28338608},{"t":"20220624","o":57900,"h":59100,"l":57700,"c":58400,"v":23256103},{"t":"20220627","o":59000,"h":59900,"l":58300,"c":58800,"v":18122236},{"t":"20220628","o":59200,"h":59500,"l":58700,"c":59400,"v":13540538},{"t":"20220629","o":58500,"h":58800,"l":58000,"c":58000,"v":14677138},{"t":"20220630","o":57200,"h":57600,"l":57000,"c":57000,"v":18915142},{"t":"20220701","o":56900,"h":57500,"l":55900,"c":56200,"v":24982097},{"t":"20220704","o":56100,"h":57400,"l":55700,"c":57100,"v":17807126},{"t":"20220705","o":57600,"h":58200,"l":57200,"c":57200,"v":14216539},{"t":"20220706","o":57300,"h":57300,"l":56400,"c":56400,"v":16820461},{"t":"20220707","o":56400,"h":58700,"l":56300,"c":58200,"v":21322833},{"t":"20220708","o":58600,"h":59300,"l":58200,"c":58700,"v":15339271},{"t":"20220711","o":59300,"h":59600,"l":58700,"c":58800,"v":13042624},{"t":"20220712","o":58600,"h":58700,"l":58100,"c":58100,"v":9336061},{"t":"20220713","o":58300,"h":58600,"l":58000,"c":58000,"v":10841315},{"t":"20220714","o":57500,"h":58200,"l":57400,"c":57500,"v":15067012},{"t":"20220715","o":58400,"h":60000,"l":58100,"c":60000,"v":18685583},{"t":"20220718","o":60600,"h":62000,"l":60500,"c":61900,"v":20832517},{"t":"20220719","o":61400,"h":61500,"l":60200,"c":60900,"v":15248261},{"t":"20220720","o":61800,"h":62100,"l":60500,"c":60500,"v":16782238},{"t":"20220721","o":61100,"h":61900,"l":60700,"c":61800,"v":12291374},{"t":"20220722","o":61800,"h":62200,"l":61200,"c":61300,"v":10261310},{"t":"20220725","o":60900,"h":61900,"l":60800,"c":61100,"v":9193681},{"t":"20220726","o":60800,"h":61900,"l":60800,"c":61700,"v":6597211},{"t":"20220727","o":61300,"h":61900,"l":61200,"c":61800,"v":7320997},{"t":"20220728","o":62300,"h":62600,"l":61600,"c":61900,"v":10745302},{"t":"20220729","o":62400,"h":62600,"l":61300,"c":61400,"v":15093120},{"t":"20220801","o":61000,"h":61700,"l":60300,"c":61300,"v":13154816},{"t":"20220802","o":61200,"h":61900,"l":61000,"c":61700,"v":13614895},{"t":"20220803","o":61600,"h":61600,"l":61000,"c":61300,"v":10053861},{"t":"20220804","o":61700,"h":61800,"l":61200,"c":61500,"v":9125439},{"t":"20220805","o":61700,"h":61900,"l":61200,"c":61500,"v":9567620},{"t":"20220808","o":61400,"h":61400,"l":60600,"c":60800,"v":11313150},{"t":"20220809","o":60600,"h":60700,"l":59600,"c":60000,"v":18251170},{"t":"20220810","o":58900,"h":59200,"l":58600,"c":59100,"v":18084349},{"t":"20220811","o":59600,"h":60000,"l":59300,"c":59900,"v":15141941},{"t":"20220812","o":59500,"h":60700,"l":59400,"c":60200,"v":10786658},{"t":"20220816","o":60500,"h":61600,"l":60300,"c":61000,"v":15036727},{"t":"20220817","o":61100,"h":61200,"l":60300,"c":60400,"v":9061518},{"t":"20220818","o":60300,"h":61900,"l":60000,"c":61500,"v":16372754},{"t":"20220819","o":61400,"h":61600,"l":60600,"c":60900,"v":6923679},{"t":"20220822","o":60300,"h":60400,"l":59800,"c":60000,"v":8259865},{"t":"20220823","o":59000,"h":59600,"l":59000,"c":59100,"v":9041629},{"t":"20220824","o":59200,"h":59500,"l":59000,"c":59000,"v":8888486},{"t":"20220825","o":59200,"h":59700,"l":59000,"c":59700,"v":5767902},{"t":"20220826","o":60300,"h":60900,"l":59900,"c":60000,"v":9499995},{"t":"20220829","o":58700,"h":58900,"l":58600,"c":58600,"v":9841329},{"t":"20220830","o":58700,"h":59000,"l":58300,"c":58800,"v":9690044},{"t":"20220831","o":58200,"h":59900,"l":58200,"c":59700,"v":14203512},{"t":"20220901","o":58700,"h":58900,"l":58300,"c":58400,"v":14905777},{"t":"20220902","o":58300,"h":58600,"l":57500,"c":57500,"v":15040310},{"t":"20220905","o":57400,"h":57800,"l":56800,"c":57100,"v":11425977},{"t":"20220906","o":57200,"h":57600,"l":56900,"c":57100,"v":7503086},{"t":"20220907","o":56700,"h":56700,"l":55900,"c":56000,"v":17384854},{"t":"20220908","o":56200,"h":56400,"l":55600,"c":55600,"v":18000016},{"t":"20220913","o":57000,"h":58500,"l":56800,"c":58100,"v":17166581},{"t":"20220914","o":56200,"h":57200,"l":56100,"c":56800,"v":12524961},{"t":"20220915","o":57000,"h":57100,"l":56000,"c":56000,"v":11664819},{"t":"20220916","o":55600,"h":56400,"l":55500,"c":56200,"v":13456503},{"t":"20220919","o":56300,"h":57000,"l":56000,"c":56400,"v":12278653},{"t":"20220920","o":56400,"h":57000,"l":55800,"c":55800,"v":14041465},{"t":"20220921","o":55400,"h":55500,"l":55000,"c":55300,"v":11863700},{"t":"20220922","o":54600,"h":54700,"l":54300,"c":54400,"v":12786510},{"t":"20220923","o":54400,"h":54900,"l":54200,"c":54500,"v":10555964},{"t":"20220926","o":53700,"h":54200,"l":53600,"c":53900,"v":15008449},{"t":"20220927","o":53800,"h":54200,"l":53500,"c":54200,"v":16631289},{"t":"20220928","o":53900,"h":54400,"l":52500,"c":52900,"v":19991129},{"t":"20220929","o":53300,"h":53700,"l":52600,"c":52600,"v":13882080},{"t":"20220930","o":52300,"h":53600,"l":51800,"c":53100,"v":22503249},{"t":"20221004","o":55300,"h":55400,"l":54500,"c":55200,"v":19148435},{"t":"20221005","o":56900,"h":57200,"l":55400,"c":56000,"v":22458970},{"t":"20221006","o":56700,"h":57300,"l":56300,"c":56300,"v":14944446},{"t":"20221007","o":55900,"h":56900,"l":55200,"c":56200,"v":16886813},{"t":"20221011","o":54400,"h":55700,"l":54000,"c":55400,"v":21437877},{"t":"20221012","o":55700,"h":57000,"l":55200,"c":55800,"v":18408910},{"t":"20221013","o":55400,"h":56100,"l":55200,"c":55200,"v":13784602},{"t":"20221014","o":56200,"h":56500,"l":55800,"c":56300,"v":12924326},{"t":"20221017","o":55800,"h":57000,"l":55700,"c":56600,"v":13641878},{"t":"20221018","o":56700,"h":57100,"l":55800,"c":56500,"v":14820702},{"t":"20221019","o":56700,"h":56900,"l":55700,"c":55800,"v":12660652},{"t":"20221020","o":55200,"h":56000,"l":55100,"c":55500,"v":17107653},{"t":"20221021","o":55100,"h":56300,"l":55100,"c":55900,"v":11456060},{"t":"20221024","o":57000,"h":57500,"l":56700,"c":57500,"v":16944503},{"t":"20221025","o":57000,"h":58600,"l":57000,"c":57700,"v":17405678},{"t":"20221026","o":58000,"h":59600,"l":57700,"c":59400,"v":20824967},{"t":"20221027","o":59700,"h":60100,"l":58900,"c":59500,"v":21756712},{"t":"20221028","o":58900,"h":59200,"l":57200,"c":57300,"v":20924937},{"t":"20221031","o":58100,"h":59900,"l":58000,"c":59400,"v":18999514},{"t":"20221101","o":59900,"h":60300,"l":59500,"c":60000,"v":17201647},{"t":"20221102","o":59700,"h":60000,"l":59300,"c":59600,"v":13202919},{"t":"20221103","o":58600,"h":59800,"l":58100,"c":59200,"v":17492162},{"t":"20221104","o":59100,"h":59500,"l":58400,"c":59400,"v":12445841},{"t":"20221107","o":59700,"h":60300,"l":59400,"c":60200,"v":12437246},{"t":"20221108","o":60500,"h":61900,"l":60500,"c":61800,"v":18273898},{"t":"20221109","o":62000,"h":62200,"l":61300,"c":62000,"v":14045592},{"t":"20221110","o":61400,"h":61500,"l":60400,"c":60400,"v":21087633},{"t":"20221111","o":63100,"h":63200,"l":62300,"c":62900,"v":20037163},{"t":"20221114","o":62900,"h":62900,"l":61700,"c":61900,"v":15973416},{"t":"20221115","o":62200,"h":62500,"l":61600,"c":62400,"v":12310986},{"t":"20221116","o":62400,"h":62700,"l":61700,"c":62700,"v":12909260},{"t":"20221117","o":62000,"h":62000,"l":61300,"c":61400,"v":13298296},{"t":"20221118","o":61800,"h":62400,"l":61400,"c":61800,"v":12236503},{"t":"20221121","o":61400,"h":61800,"l":60800,"c":61400,"v":9378097},{"t":"20221122","o":60900,"h":61200,"l":60300,"c":60600,"v":9411289},{"t":"20221123","o":61200,"h":61300,"l":60700,"c":61000,"v":8765050},{"t":"20221124","o":61200,"h":61700,"l":60900,"c":61400,"v":8125010},{"t":"20221125","o":61400,"h":61700,"l":60800,"c":61000,"v":6677933},{"t":"20221128","o":60500,"h":60500,"l":59800,"c":60100,"v":8589032},{"t":"20221129","o":59900,"h":60600,"l":59800,"c":60600,"v":7014160},{"t":"20221130","o":60400,"h":62200,"l":60200,"c":62200,"v":19768903},{"t":"20221201","o":63100,"h":63200,"l":62300,"c":62600,"v":16631445},{"t":"20221202","o":62500,"h":62500,"l":60400,"c":60400,"v":15331184},{"t":"20221205","o":60900,"h":61100,"l":60000,"c":60300,"v":13767787},{"t":"20221206","o":59800,"h":60100,"l":59200,"c":59200,"v":13888300},{"t":"20221207","o":58800,"h":59600,"l":58500,"c":58900,"v":12100662},{"t":"20221208","o":58700,"h":59200,"l":58600,"c":59200,"v":12986815},{"t":"20221209","o":59300,"h":60600,"l":59300,"c":60400,"v":10529632},{"t":"20221212","o":59900,"h":60000,"l":59400,"c":59500,"v":9036472},{"t":"20221213","o":59600,"h":60300,"l":59400,"c":59700,"v":9040873},{"t":"20221214","o":59800,"h":60600,"l":59800,"c":60500,"v":8207485},{"t":"20221215","o":59800,"h":60200,"l":59300,"c":59300,"v":8716039},{"t":"20221216","o":58300,"h":59500,"l":58300,"c":59500,"v":13033596},{"t":"20221219","o":59500,"h":59900,"l":59100,"c":59500,"v":7696187},{"t":"20221220","o":59000,"h":59100,"l":58500,"c":58600,"v":9284761},{"t":"20221221","o":58700,"h":59100,"l":58000,"c":58000,"v":10356971},{"t":"20221222","o":58100,"h":59100,"l":58100,"c":59100,"v":10720630},{"t":"20221223","o":58200,"h":58400,"l":57700,"c":58100,"v":9829407},{"t":"20221226","o":58000,"h":58100,"l":57700,"c":57900,"v":6756411},{"t":"20221227","o":58000,"h":58400,"l":57900,"c":58100,"v":10667027},{"t":"20221228","o":57600,"h":57600,"l":56400,"c":56600,"v":14665410},{"t":"20221229","o":56000,"h":56200,"l":55300,"c":55300,"v":11295935},{"t":"20230102","o":55500,"h":56100,"l":55200,"c":55500,"v":10031448},{"t":"20230103","o":55400,"h":56000,"l":54500,"c":55400,"v":13547030},{"t":"20230104","o":55700,"h":58000,"l":55600,"c":57800,"v":20188071},{"t":"20230105","o":58200,"h":58800,"l":57600,"c":58200,"v":15682826},{"t":"20230106","o":58300,"h":59400,"l":57900,"c":59000,"v":17334989},{"t":"20230109","o":59700,"h":60700,"l":59600,"c":60700,"v":18640107},{"t":"20230110","o":60200,"h":61100,"l":59900,"c":60400,"v":14859797},{"t":"20230111","o":61000,"h":61200,"l":60300,"c":60500,"v":12310751},{"t":"20230112","o":61100,"h":61200,"l":59900,"c":60500,"v":16102561},{"t":"20230113","o":60500,"h":61200,"l":60400,"c":60800,"v":12510328},{"t":"20230116","o":61300,"h":61600,"l":60800,"c":61100,"v":10039972},{"t":"20230117","o":61200,"h":61500,"l":60600,"c":61000,"v":9831456},{"t":"20230118","o":60700,"h":61000,"l":59900,"c":60400,"v":11584041},{"t":"20230119","o":60500,"h":61500,"l":60400,"c":61500,"v":12808490},{"t":"20230120","o":62100,"h":62300,"l":61100,"c":61800,"v":9646327},{"t":"20230125","o":63500,"h":63700,"l":63000,"c":63400,"v":16822710},{"t":"20230126","o":63800,"h":63900,"l":63300,"c":63900,"v":13278277},{"t":"20230127","o":64400,"h":65000,"l":63900,"c":64600,"v":18760182},{"t":"20230130","o":64900,"h":64900,"l":63100,"c":63300,"v":20995234},{"t":"20230131","o":63500,"h":63700,"l":61000,"c":61000,"v":29746731},{"t":"20230201","o":62600,"h":62700,"l":61000,"c":61800,"v":18570133},{"t":"20230202","o":63200,"h":63900,"l":62600,"c":63500,"v":23285983},{"t":"20230203","o":63900,"h":64000,"l":63000,"c":63800,"v":15194598},{"t":"20230206","o":62800,"h":63000,"l":61600,"c":61600,"v":15529356},{"t":"20230207","o":61900,"h":62500,"l":61600,"c":61900,"v":14491039},{"t":"20230208","o":62800,"h":63300,"l":62400,"c":63100,"v":12243125},{"t":"20230209","o":63000,"h":63300,"l":62300,"c":63000,"v":12164865},{"t":"20230210","o":62600,"h":63000,"l":62400,"c":62800,"v":9382576},{"t":"20230213","o":62900,"h":63000,"l":62300,"c":62900,"v":10730362},{"t":"20230214","o":63600,"h":63900,"l":63200,"c":63200,"v":9126664},{"t":"20230215","o":63900,"h":63900,"l":62000,"c":62200,"v":13208103},{"t":"20230216","o":62500,"h":63700,"l":62400,"c":63700,"v":13798831},{"t":"20230217","o":62900,"h":63300,"l":62400,"c":62600,"v":10791265},{"t":"20230220","o":62900,"h":63000,"l":61800,"c":62700,"v":12908073},{"t":"20230221","o":62700,"h":62800,"l":62000,"c":62100,"v":7665046},{"t":"20230222","o":61500,"h":61800,"l":61000,"c":61100,"v":11959088},{"t":"20230223","o":61700,"h":62500,"l":61500,"c":62000,"v":13047099},{"t":"20230224","o":62300,"h":62600,"l":61300,"c":61300,"v":10308143},{"t":"20230227","o":60800,"h":60800,"l":60200,"c":60500,"v":11155697},{"t":"20230228","o":60800,"h":61400,"l":60500,"c":60600,"v":13715861},{"t":"20230302","o":60900,"h":61800,"l":60500,"c":60800,"v":13095682},{"t":"20230303","o":61000,"h":61200,"l":60500,"c":60500,"v":10711405},{"t":"20230306","o":61100,"h":61600,"l":60800,"c":61500,"v":13630602},{"t":"20230307","o":61400,"h":61400,"l":60700,"c":60700,"v":11473280},{"t":"20230308","o":60100,"h":60500,"l":59900,"c":60300,"v":14161857},{"t":"20230309","o":60500,"h":60800,"l":59900,"c":60100,"v":14334499},{"t":"20230310","o":59500,"h":59700,"l":59100,"c":59500,"v":11902471},{"t":"20230313","o":59900,"h":60200,"l":59300,"c":60000,"v":12779724},{"t":"20230314","o":59400,"h":59500,"l":59000,"c":59000,"v":12147346},{"t":"20230315","o":60000,"h":60300,"l":59600,"c":59800,"v":10482149},{"t":"20230316","o":59200,"h":60200,"l":59100,"c":59900,"v":10611939},{"t":"20230317","o":60800,"h":61300,"l":60600,"c":61300,"v":14090110},{"t":"20230320","o":61100,"h":61200,"l":60200,"c":60200,"v":9618009},{"t":"20230321","o":60500,"h":60700,"l":60100,"c":60300,"v":8318514},{"t":"20230322","o":61000,"h":61200,"l":60500,"c":61100,"v":8978591},{"t":"20230323","o":60600,"h":62300,"l":60600,"c":62300,"v":15381057},{"t":"20230324","o":62700,"h":63300,"l":62300,"c":63000,"v":18278602},{"t":"20230327","o":62600,"h":62800,"l":62000,"c":62100,"v":11039331},{"t":"20230328","o":62400,"h":62900,"l":62100,"c":62900,"v":11614118},{"t":"20230329","o":62500,"h":62700,"l":62200,"c":62700,"v":11216008},{"t":"20230330","o":63700,"h":63700,"l":63100,"c":63200,"v":15684377},{"t":"20230331","o":64000,"h":64000,"l":63700,"c":64000,"v":14094479},{"t":"20230403","o":64000,"h":64000,"l":63000,"c":63100,"v":11973133},{"t":"20230404","o":63400,"h":63800,"l":62800,"c":63600,"v":11120514},{"t":"20230405","o":63700,"h":64000,"l":63400,"c":63900,"v":9176149},{"t":"20230406","o":63500,"h":63600,"l":62300,"c":62300,"v":14992747},{"t":"20230407","o":63800,"h":65200,"l":63800,"c":65000,"v":27476120},{"t":"20230410","o":64800,"h":66300,"l":64700,"c":65700,"v":18777166},{"t":"20230411","o":66200,"h":66200,"l":65400,"c":65900,"v":16323183},{"t":"20230412","o":65800,"h":66200,"l":65300,"c":66000,"v":15021313},{"t":"20230413","o":65600,"h":66100,"l":65400,"c":66100,"v":15091022},{"t":"20230414","o":66600,"h":66600,"l":65000,"c":65100,"v":16176490},{"t":"20230417","o":65000,"h":65600,"l":64700,"c":65300,"v":13486618},{"t":"20230418","o":65900,"h":66000,"l":64800,"c":65600,"v":14802060},{"t":"20230419","o":65500,"h":65800,"l":65300,"c":65500,"v":10255985},{"t":"20230420","o":65100,"h":65300,"l":64600,"c":65300,"v":9501169},{"t":"20230421","o":65800,"h":65900,"l":65400,"c":65700,"v":10538622},{"t":"20230424","o":65300,"h":65700,"l":64800,"c":65200,"v":12986581},{"t":"20230425","o":65300,"h":65400,"l":63400,"c":63600,"v":16193271},{"t":"20230426","o":63600,"h":64300,"l":63300,"c":64100,"v":12664541},{"t":"20230427","o":64100,"h":65000,"l":63300,"c":64600,"v":14779601},{"t":"20230428","o":65200,"h":65900,"l":65000,"c":65500,"v":19699481},{"t":"20230502","o":66000,"h":66300,"l":65100,"c":65700,"v":14396948},{"t":"20230503","o":65100,"h":65600,"l":64900,"c":65400,"v":8876749},{"t":"20230504","o":65600,"h":65700,"l":64700,"c":65100,"v":9791064},{"t":"20230508","o":66300,"h":66300,"l":65400,"c":65900,"v":9405365},{"t":"20230509","o":65800,"h":65800,"l":65100,"c":65300,"v":9366861},{"t":"20230510","o":65500,"h":65500,"l":64300,"c":64600,"v":13057727},{"t":"20230511","o":64700,"h":65100,"l":64200,"c":64200,"v":11648905},{"t":"20230512","o":63700,"h":64600,"l":63600,"c":64100,"v":8693913},{"t":"20230515","o":64100,"h":64600,"l":63900,"c":64500,"v":8172021},{"t":"20230516","o":65800,"h":65900,"l":65300,"c":65400,"v":12334657},{"t":"20230517","o":65900,"h":65900,"l":64800,"c":65000,"v":10745504},{"t":"20230518","o":66000,"h":66200,"l":65700,"c":66200,"v":14431704},{"t":"20230519","o":67800,"h":68400,"l":67500,"c":68400,"v":20349345},{"t":"20230522","o":68400,"h":69000,"l":68000,"c":68500,"v":14470308},{"t":"20230523","o":68500,"h":68700,"l":68100,"c":68400,"v":8561643},{"t":"20230524","o":68100,"h":68700,"l":68000,"c":68500,"v":8192896},{"t":"20230525","o":69900,"h":70000,"l":68700,"c":68800,"v":14231160},{"t":"20230526","o":69800,"h":70400,"l":69500,"c":70300,"v":19549511},{"t":"20230530","o":71300,"h":72300,"l":71200,"c":72300,"v":27476897},{"t":"20230531","o":72400,"h":72500,"l":71000,"c":71400,"v":25666087},{"t":"20230601","o":70900,"h":71600,"l":70600,"c":70900,"v":14669296},{"t":"20230602","o":71700,"h":72200,"l":71600,"c":72200,"v":12161798},{"t":"20230605","o":72700,"h":72700,"l":71400,"c":71700,"v":12686829},{"t":"20230607","o":71300,"h":71600,"l":70800,"c":71000,"v":14796613},{"t":"20230608","o":70400,"h":70900,"l":70000,"c":70900,"v":19165568},{"t":"20230609","o":71100,"h":72300,"l":70800,"c":72000,"v":15050209},{"t":"20230612","o":72100,"h":72400,"l":70800,"c":71000,"v":12064287},{"t":"20230613","o":71700,"h":72200,"l":71600,"c":72000,"v":13227285},{"t":"20230614","o":72100,"h":72200,"l":71100,"c":71900,"v":12541046},{"t":"20230615","o":72100,"h":72300,"l":71300,"c":71500,"v":13614994},{"t":"20230616","o":71800,"h":71900,"l":70900,"c":71800,"v":15373696},{"t":"20230619","o":71300,"h":71700,"l":70900,"c":71200,"v":11100887},{"t":"20230620","o":70700,"h":71400,"l":70400,"c":71400,"v":11557883},{"t":"20230621","o":70700,"h":71200,"l":70400,"c":70500,"v":10626603},{"t":"20230622","o":70200,"h":71500,"l":70100,"c":71300,"v":11411007},{"t":"20230623","o":72000,"h":72200,"l":71600,"c":71600,"v":12329484},{"t":"20230626","o":71700,"h":72500,"l":71500,"c":72400,"v":10541901},{"t":"20230627","o":72500,"h":72600,"l":72000,"c":72600,"v":9442997},{"t":"20230628","o":72600,"h":72700,"l":72000,"c":72700,"v":8783093},{"t":"20230629","o":73100,"h":73400,"l":72400,"c":72400,"v":12229967},{"t":"20230630","o":72500,"h":72700,"l":71700,"c":72200,"v":11694765},{"t":"20230703","o":72700,"h":73200,"l":72600,"c":73000,"v":10722181},{"t":"20230704","o":73400,"h":73600,"l":72900,"c":73000,"v":10214350},{"t":"20230705","o":73000,"h":73300,"l":71900,"c":72000,"v":12310610},{"t":"20230706","o":71900,"h":72400,"l":71500,"c":71600,"v":14777667},{"t":"20230707","o":71100,"h":71400,"l":69800,"c":69900,"v":17308877},{"t":"20230710","o":70000,"h":70400,"l":69200,"c":69500,"v":11713926},{"t":"20230711","o":70200,"h":71500,"l":70100,"c":71500,"v":12177392},{"t":"20230712","o":71200,"h":72000,"l":71100,"c":71900,"v":10375581},{"t":"20230713","o":72400,"h":72600,"l":71900,"c":71900,"v":14417279},{"t":"20230714","o":72500,"h":73400,"l":72400,"c":73400,"v":15882519},{"t":"20230717","o":73200,"h":73500,"l":72800,"c":73300,"v":10060049},{"t":"20230718","o":73200,"h":73500,"l":72000,"c":72000,"v":11697900},{"t":"20230719","o":72700,"h":72800,"l":71300,"c":71700,"v":10896412},{"t":"20230720","o":71100,"h":71500,"l":70800,"c":71000,"v":9732730},{"t":"20230721","o":70400,"h":70400,"l":69400,"c":70300,"v":16528926},{"t":"20230724","o":70100,"h":70900,"l":69900,"c":70400,"v":13418597},{"t":"20230725","o":70000,"h":70500,"l":69800,"c":70000,"v":14314945},{"t":"20230726","o":69800,"h":70600,"l":68100,"c":69800,"v":30016221},{"t":"20230727","o":69900,"h":71700,"l":69300,"c":71700,"v":24261179},{"t":"20230728","o":71800,"h":72400,"l":70100,"c":70600,"v":19420683},{"t":"20230731","o":70900,"h":71000,"l":69800,"c":69800,"v":13035420},{"t":"20230801","o":70100,"h":71200,"l":70000,"c":71100,"v":12299254},{"t":"20230802","o":70700,"h":71000,"l":69800,"c":69900,"v":13835020},{"t":"20230803","o":69900,"h":70200,"l":68500,"c":68800,"v":20087090},{"t":"20230804","o":68800,"h":69100,"l":68200,"c":68300,"v":12360193},{"t":"20230807","o":67700,"h":69200,"l":67600,"c":68500,"v":10968505},{"t":"20230808","o":69000,"h":69100,"l":67400,"c":67600,"v":14664709},{"t":"20230809","o":68000,"h":69600,"l":67900,"c":68900,"v":17259673},{"t":"20230810","o":68300,"h":68500,"l":67800,"c":68000,"v":10227311},{"t":"20230811","o":68400,"h":68800,"l":67500,"c":67500,"v":9781038},{"t":"20230814","o":67500,"h":67900,"l":66900,"c":67300,"v":9352343},{"t":"20230816","o":66700,"h":67100,"l":66300,"c":67000,"v":13174578},{"t":"20230817","o":66300,"h":66800,"l":66000,"c":66700,"v":10778652},{"t":"20230818","o":66000,"h":66700,"l":65800,"c":66300,"v":11745006},{"t":"20230821","o":66600,"h":67100,"l":66300,"c":66600,"v":9720067},{"t":"20230822","o":67200,"h":67700,"l":66300,"c":66600,"v":10500242},{"t":"20230823","o":66700,"h":67100,"l":66400,"c":67100,"v":9549352},{"t":"20230824","o":68300,"h":68700,"l":67900,"c":68200,"v":15044463},{"t":"20230825","o":67100,"h":67400,"l":66900,"c":67100,"v":7032462},{"t":"20230828","o":66800,"h":67000,"l":66500,"c":66800,"v":5824628},{"t":"20230829","o":66900,"h":67200,"l":66600,"c":66800,"v":9114352},{"t":"20230830","o":67300,"h":67700,"l":67100,"c":67100,"v":9181223},{"t":"20230831","o":67100,"h":67200,"l":66400,"c":66900,"v":15964630},{"t":"20230901","o":66800,"h":71000,"l":66700,"c":71000,"v":29738235},{"t":"20230904","o":72900,"h":72900,"l":70700,"c":71200,"v":26286495},{"t":"20230905","o":70900,"h":71500,"l":70200,"c":70700,"v":12330239},{"t":"20230906","o":70700,"h":70800,"l":69700,"c":70000,"v":11414620},{"t":"20230907","o":70000,"h":70600,"l":69600,"c":70400,"v":13741241},{"t":"20230908","o":70200,"h":70300,"l":69600,"c":70300,"v":10688118},{"t":"20230911","o":70400,"h":70800,"l":70000,"c":70800,"v":11785462},{"t":"20230912","o":70800,"h":71000,"l":70400,"c":70500,"v":11688599},{"t":"20230913","o":71100,"h":71600,"l":70300,"c":70900,"v":15955797},{"t":"20230914","o":71200,"h":71800,"l":70800,"c":71700,"v":21041407},{"t":"20230915","o":71700,"h":72300,"l":71400,"c":72000,"v":17823512},{"t":"20230918","o":71300,"h":71700,"l":70200,"c":70200,"v":16040727},{"t":"20230919","o":70400,"h":70800,"l":69600,"c":69800,"v":11820188},{"t":"20230920","o":70000,"h":70300,"l":69500,"c":69600,"v":10873015},{"t":"20230921","o":69200,"h":69800,"l":68800,"c":68900,"v":10796336},{"t":"20230922","o":68300,"h":68900,"l":68300,"c":68800,"v":9897840},{"t":"20230925","o":68500,"h":69700,"l":68500,"c":69400,"v":13582516},{"t":"20230926","o":70000,"h":70000,"l":68400,"c":68600,"v":13143470},{"t":"20230927","o":68600,"h":69100,"l":68200,"c":68400,"v":14886491},{"t":"20231004","o":67400,"h":67700,"l":66700,"c":67500,"v":23361149},{"t":"20231005","o":67300,"h":67400,"l":66700,"c":66700,"v":16108313},{"t":"20231006","o":67100,"h":67300,"l":66000,"c":66000,"v":14386527},{"t":"20231010","o":66200,"h":67600,"l":66200,"c":66400,"v":19889202},{"t":"20231011","o":68600,"h":69400,"l":67900,"c":68200,"v":25209349},{"t":"20231012","o":68600,"h":69700,"l":68200,"c":68900,"v":19311380},{"t":"20231013","o":68000,"h":68500,"l":67700,"c":68000,"v":9724086},{"t":"20231016","o":67900,"h":68500,"l":66800,"c":67300,"v":12599299},{"t":"20231017","o":67700,"h":69900,"l":67400,"c":69400,"v":17299253},{"t":"20231018","o":68900,"h":70500,"l":68800,"c":70500,"v":16493184},{"t":"20231019","o":69700,"h":70000,"l":69400,"c":69500,"v":13985012},{"t":"20231020","o":68900,"h":69200,"l":68100,"c":68800,"v":15204495},{"t":"20231023","o":68700,"h":69100,"l":68200,"c":68400,"v":11625959},{"t":"20231024","o":68700,"h":68800,"l":67700,"c":68500,"v":12791710},{"t":"20231025","o":68800,"h":68800,"l":67900,"c":68000,"v":10610703},{"t":"20231026","o":67000,"h":67900,"l":66700,"c":66700,"v":15517624},{"t":"20231027","o":67100,"h":67300,"l":66700,"c":67300,"v":11334726},{"t":"20231030","o":66800,"h":67800,"l":66700,"c":67300,"v":10139270},{"t":"20231031","o":67600,"h":68300,"l":66900,"c":66900,"v":14488892},{"t":"20231101","o":67500,"h":68900,"l":67300,"c":68600,"v":13775256},{"t":"20231102","o":70000,"h":70000,"l":69400,"c":69700,"v":16350031},{"t":"20231103","o":69700,"h":70200,"l":69500,"c":69600,"v":10322234},{"t":"20231106","o":69800,"h":70900,"l":69300,"c":70900,"v":22228489},{"t":"20231107","o":70600,"h":70900,"l":70000,"c":70900,"v":17228731},{"t":"20231108","o":71300,"h":71400,"l":69700,"c":69900,"v":12901310},{"t":"20231109","o":69900,"h":70800,"l":69600,"c":70300,"v":12301373},{"t":"20231110","o":70000,"h":70500,"l":69500,"c":70500,"v":9684347},{"t":"20231113","o":71300,"h":71300,"l":70300,"c":70400,"v":9246919},{"t":"20231114","o":71000,"h":71100,"l":70600,"c":70800,"v":9567984},{"t":"20231115","o":71600,"h":72200,"l":71500,"c":72200,"v":20148677},{"t":"20231116","o":72500,"h":73000,"l":72300,"c":72800,"v":15860451},{"t":"20231117","o":72300,"h":73000,"l":72300,"c":72500,"v":11494644},{"t":"20231120","o":72100,"h":73000,"l":72100,"c":72700,"v":10610157},{"t":"20231121","o":73100,"h":73400,"l":72700,"c":72800,"v":9712881},{"t":"20231122","o":72200,"h":73000,"l":71900,"c":72800,"v":11105143},{"t":"20231123","o":73000,"h":73200,"l":72200,"c":72400,"v":6775614},{"t":"20231124","o":72400,"h":72600,"l":71700,"c":71700,"v":6676685},{"t":"20231127","o":71500,"h":72100,"l":71100,"c":71300,"v":9113857},{"t":"20231128","o":71400,"h":72700,"l":71300,"c":72700,"v":13283081},{"t":"20231129","o":72400,"h":72800,"l":72200,"c":72700,"v":9283933},{"t":"20231130","o":72700,"h":72800,"l":72200,"c":72800,"v":15783714},{"t":"20231201","o":72400,"h":72500,"l":71700,"c":72000,"v":9871284},{"t":"20231204","o":72800,"h":72900,"l":72400,"c":72600,"v":10229267},{"t":"20231205","o":72300,"h":72400,"l":71200,"c":71200,"v":12129682},{"t":"20231206","o":71800,"h":72100,"l":71600,"c":71700,"v":8123087},{"t":"20231207","o":71800,"h":71900,"l":71100,"c":71500,"v":8862017},{"t":"20231208","o":72100,"h":72800,"l":71900,"c":72600,"v":10859463},{"t":"20231211","o":72800,"h":73000,"l":72200,"c":73000,"v":9861960},{"t":"20231212","o":73300,"h":73500,"l":73100,"c":73500,"v":13758646},{"t":"20231213","o":73300,"h":73500,"l":72800,"c":72800,"v":13116766},{"t":"20231214","o":74100,"h":74300,"l":72500,"c":73100,"v":27567593},{"t":"20231215","o":73800,"h":74000,"l":73200,"c":73300,"v":15419815},{"t":"20231218","o":73300,"h":73400,"l":72800,"c":72900,"v":9690551},{"t":"20231219","o":73000,"h":73400,"l":72800,"c":73400,"v":8907632},{"t":"20231220","o":74200,"h":74900,"l":73800,"c":74800,"v":16870156},{"t":"20231221","o":74600,"h":75000,"l":74300,"c":75000,"v":13478766},{"t":"20231222","o":75800,"h":76300,"l":75400,"c":75900,"v":14515608},{"t":"20231226","o":76100,"h":76700,"l":75700,"c":76600,"v":13164909},{"t":"20231227","o":76700,"h":78000,"l":76500,"c":78000,"v":20651042},{"t":"20231228","o":77700,"h":78500,"l":77500,"c":78500,"v":17797536},{"t":"20240102","o":78200,"h":79800,"l":78200,"c":79600,"v":17142847},{"t":"20240103","o":78500,"h":78800,"l":77000,"c":77000,"v":21753644},{"t":"20240104","o":76100,"h":77300,"l":76100,"c":76600,"v":15324439},{"t":"20240105","o":76700,"h":77100,"l":76400,"c":76600,"v":11304316},{"t":"20240108","o":77000,"h":77500,"l":76400,"c":76500,"v":11088724},{"t":"20240109","o":77400,"h":77700,"l":74300,"c":74700,"v":26019249},{"t":"20240110","o":75000,"h":75200,"l":73200,"c":73600,"v":20259529},{"t":"20240111","o":72900,"h":73600,"l":72700,"c":73200,"v":57691266},{"t":"20240112","o":73000,"h":74100,"l":72800,"c":73100,"v":13038939},{"t":"20240115","o":73200,"h":74000,"l":73200,"c":73900,"v":13212339},{"t":"20240116","o":73500,"h":73700,"l":72500,"c":72600,"v":14760415},{"t":"20240117","o":73100,"h":73300,"l":71000,"c":71000,"v":22683660},{"t":"20240118","o":71600,"h":72000,"l":70700,"c":71700,"v":17853397},{"t":"20240119","o":73500,"h":74700,"l":73000,"c":74700,"v":23363427},{"t":"20240122","o":75900,"h":76000,"l":75000,"c":75100,"v":19673375},{"t":"20240123","o":75700,"h":75800,"l":74300,"c":75200,"v":14786224},{"t":"20240124","o":75200,"h":75200,"l":73500,"c":74000,"v":12860661},{"t":"20240125","o":74200,"h":74800,"l":73700,"c":74100,"v":11737747},{"t":"20240126","o":73700,"h":74500,"l":73300,"c":73400,"v":11160062},{"t":"20240129","o":73800,"h":75200,"l":73500,"c":74400,"v":13976521},{"t":"20240130","o":75000,"h":75300,"l":73700,"c":74300,"v":12244418},{"t":"20240131","o":73400,"h":74000,"l":72500,"c":72700,"v":15703560},{"t":"20240201","o":73000,"h":74200,"l":72900,"c":73600,"v":19881033},{"t":"20240202","o":74000,"h":75200,"l":73700,"c":75200,"v":14955881},{"t":"20240205","o":74200,"h":74800,"l":73500,"c":74300,"v":19026021},{"t":"20240206","o":74300,"h":74700,"l":73300,"c":74400,"v":14559254},{"t":"20240207","o":74600,"h":75500,"l":74300,"c":75000,"v":16566445},{"t":"20240208","o":75000,"h":75200,"l":73600,"c":74100,"v":20810708},{"t":"20240213","o":74800,"h":75200,"l":74400,"c":75200,"v":21966745},{"t":"20240214","o":73700,"h":74300,"l":73700,"c":74000,"v":12434945},{"t":"20240215","o":74200,"h":74400,"l":73000,"c":73000,"v":14120600},{"t":"20240216","o":73300,"h":73400,"l":72500,"c":72800,"v":13444781},{"t":"20240219","o":72800,"h":73900,"l":72800,"c":73800,"v":12726404},{"t":"20240220","o":73700,"h":73700,"l":72800,"c":73300,"v":14681477},{"t":"20240221","o":73400,"h":73700,"l":72900,"c":73000,"v":11503495},{"t":"20240222","o":73800,"h":73900,"l":72700,"c":73100,"v":15208934},{"t":"20240223","o":73600,"h":74200,"l":72900,"c":72900,"v":16225166},{"t":"20240226","o":72300,"h":73200,"l":72200,"c":72800,"v":14669352},{"t":"20240227","o":73100,"h":73400,"l":72700,"c":72900,"v":13201981},{"t":"20240228","o":72900,"h":73900,"l":72800,"c":73200,"v":11795859},{"t":"20240229","o":72600,"h":73400,"l":72000,"c":73400,"v":21176403},{"t":"20240304","o":74300,"h":75000,"l":74000,"c":74900,"v":23210474},{"t":"20240305","o":74600,"h":74800,"l":73700,"c":73700,"v":19505125},{"t":"20240306","o":73200,"h":73500,"l":72700,"c":72900,"v":21547905},{"t":"20240307","o":73100,"h":73300,"l":72200,"c":72200,"v":14516963},{"t":"20240308","o":72800,"h":73400,"l":72600,"c":73300,"v":19271349},{"t":"20240311","o":72900,"h":73100,"l":72300,"c":72400,"v":9740504},{"t":"20240312","o":72600,"h":73500,"l":72100,"c":73300,"v":13011654},{"t":"20240313","o":73700,"h":74100,"l":73500,"c":74100,"v":15243134},{"t":"20240314","o":74400,"h":74500,"l":73600,"c":74300,"v":22545539},{"t":"20240315","o":73400,"h":73700,"l":72300,"c":72300,"v":22580555},{"t":"20240318","o":72600,"h":73000,"l":72500,"c":72800,"v":11520348},{"t":"20240319","o":72300,"h":73000,"l":71700,"c":72800,"v":15376066},{"t":"20240320","o":73700,"h":77200,"l":73400,"c":76900,"v":50106297},{"t":"20240321","o":79200,"h":79300,"l":77700,"c":79300,"v":44569799},{"t":"20240322","o":79600,"h":79900,"l":77800,"c":78900,"v":26724761},{"t":"20240325","o":79600,"h":79800,"l":77800,"c":78200,"v":18703996},{"t":"20240326","o":79700,"h":80100,"l":79200,"c":79900,"v":30551494},{"t":"20240327","o":79200,"h":80000,"l":79200,"c":79800,"v":17424595},{"t":"20240328","o":79400,"h":81000,"l":79200,"c":80800,"v":25084812},{"t":"20240329","o":81200,"h":82500,"l":80900,"c":82400,"v":27126366},{"t":"20240401","o":83200,"h":83300,"l":82000,"c":82000,"v":20116513},{"t":"20240402","o":82900,"h":85000,"l":82900,"c":85000,"v":37077944},{"t":"20240403","o":84300,"h":85000,"l":83500,"c":84100,"v":30493347},{"t":"20240404","o":85200,"h":85500,"l":84300,"c":85300,"v":25248934},{"t":"20240405","o":84500,"h":85000,"l":83800,"c":84500,"v":18883752},{"t":"20240408","o":85200,"h":86000,"l":84500,"c":84500,"v":18953232},{"t":"20240409","o":84500,"h":84900,"l":83100,"c":83600,"v":23725956},{"t":"20240411","o":83200,"h":84700,"l":82500,"c":84100,"v":25538009},{"t":"20240412","o":84700,"h":84900,"l":83200,"c":83700,"v":17061770},{"t":"20240415","o":82900,"h":83200,"l":81200,"c":82200,"v":26663772},{"t":"20240416","o":81200,"h":81300,"l":79400,"c":80000,"v":31949845},{"t":"20240417","o":80700,"h":80800,"l":78900,"c":78900,"v":22611631},{"t":"20240418","o":78800,"h":80100,"l":78300,"c":79600,"v":21370190},{"t":"20240419","o":78300,"h":78700,"l":76300,"c":77600,"v":31317563},{"t":"20240422","o":77400,"h":77500,"l":75100,"c":76100,"v":30469477},{"t":"20240423","o":76400,"h":76800,"l":75500,"c":75500,"v":18717699},{"t":"20240424","o":77500,"h":78800,"l":77200,"c":78600,"v":22166150},{"t":"20240425","o":77300,"h":77500,"l":76300,"c":76300,"v":15549134},{"t":"20240426","o":77800,"h":77900,"l":76500,"c":76700,"v":12755629},{"t":"20240429","o":77400,"h":77600,"l":76200,"c":76700,"v":14664474},{"t":"20240430","o":77000,"h":78500,"l":76600,"c":77500,"v":19007007},{"t":"20240502","o":77600,"h":78600,"l":77300,"c":78000,"v":18900640},{"t":"20240503","o":79000,"h":79000,"l":77500,"c":77600,"v":13151889},{"t":"20240507","o":79600,"h":81300,"l":79400,"c":81300,"v":26238868},{"t":"20240508","o":80800,"h":81400,"l":80500,"c":81300,"v":13089576},{"t":"20240509","o":81100,"h":81500,"l":79700,"c":79700,"v":18759935},{"t":"20240510","o":80400,"h":81100,"l":78900,"c":79200,"v":16976124},{"t":"20240513","o":79400,"h":79900,"l":77600,"c":78400,"v":18652344},{"t":"20240514","o":78600,"h":78800,"l":77900,"c":78300,"v":11763992},{"t":"20240516","o":80200,"h":80300,"l":78100,"c":78200,"v":20989778},{"t":"20240517","o":78600,"h":78800,"l":77200,"c":77400,"v":15918201},{"t":"20240520","o":78100,"h":79100,"l":77900,"c":78900,"v":19456783},{"t":"20240521","o":78500,"h":79000,"l":78200,"c":78400,"v":13690583},{"t":"20240522","o":78100,"h":78700,"l":77300,"c":77700,"v":19521506},{"t":"20240523","o":77700,"h":79100,"l":77100,"c":78300,"v":18728087},{"t":"20240524","o":76800,"h":77000,"l":75700,"c":75900,"v":27891278},{"t":"20240527","o":75300,"h":78200,"l":74000,"c":77200,"v":43825202},{"t":"20240528","o":76500,"h":78000,"l":76200,"c":77600,"v":18539072},{"t":"20240529","o":77700,"h":78200,"l":75200,"c":75200,"v":30244875},{"t":"20240530","o":74800,"h":75200,"l":73500,"c":73500,"v":28551273},{"t":"20240531","o":74500,"h":74700,"l":73500,"c":73500,"v":26198776},{"t":"20240603","o":74400,"h":76400,"l":74200,"c":75700,"v":15706268},{"t":"20240604","o":74900,"h":76100,"l":74900,"c":75300,"v":14098053},{"t":"20240605","o":78000,"h":78000,"l":76800,"c":77400,"v":23177968},{"t":"20240607","o":78400,"h":78600,"l":77100,"c":77300,"v":21189349},{"t":"20240610","o":76100,"h":76600,"l":75600,"c":75700,"v":14598755},{"t":"20240611","o":75900,"h":76000,"l":75100,"c":75200,"v":16971175},{"t":"20240612","o":75300,"h":77100,"l":75200,"c":76500,"v":19246725},{"t":"20240613","o":78400,"h":79000,"l":77800,"c":78600,"v":33763804},{"t":"20240614","o":79700,"h":80500,"l":79000,"c":79600,"v":22926612},{"t":"20240617","o":79200,"h":79500,"l":78000,"c":78100,"v":16123051},{"t":"20240618","o":78700,"h":80200,"l":78600,"c":79800,"v":18207598},{"t":"20240619","o":81100,"h":82500,"l":80500,"c":81200,"v":24168863},{"t":"20240620","o":81500,"h":82200,"l":81200,"c":81600,"v":20288913},{"t":"20240621","o":80700,"h":80800,"l":80000,"c":80000,"v":17907523},{"t":"20240624","o":79700,"h":80900,"l":79500,"c":80600,"v":15454227},{"t":"20240625","o":80600,"h":81800,"l":80100,"c":80800,"v":19088458},{"t":"20240626","o":80100,"h":81400,"l":79900,"c":81300,"v":17783242},{"t":"20240627","o":81300,"h":81600,"l":80500,"c":81600,"v":11739720},{"t":"20240628","o":81900,"h":81900,"l":80800,"c":81500,"v":9455929},{"t":"20240701","o":81500,"h":82100,"l":81300,"c":81800,"v":11317202},{"t":"20240702","o":82500,"h":82600,"l":81500,"c":81800,"v":14471904},{"t":"20240703","o":82300,"h":82300,"l":81000,"c":81800,"v":11440328},{"t":"20240704","o":82900,"h":84700,"l":82400,"c":84600,"v":43857229},{"t":"20240705","o":85600,"h":87100,"l":85200,"c":87100,"v":45791193},{"t":"20240708","o":87900,"h":88600,"l":86900,"c":87400,"v":24035809},{"t":"20240709","o":87800,"h":88200,"l":86900,"c":87800,"v":21336201},{"t":"20240710","o":87600,"h":88000,"l":87100,"c":87800,"v":17813847},{"t":"20240711","o":88500,"h":88800,"l":86700,"c":87600,"v":24677608},{"t":"20240712","o":85900,"h":86100,"l":84100,"c":84400,"v":26344386},{"t":"20240715","o":84700,"h":87300,"l":84100,"c":86700,"v":25193080},{"t":"20240716","o":86900,"h":88000,"l":86700,"c":87700,"v":16166688},{"t":"20240717","o":87100,"h":88000,"l":86400,"c":86700,"v":18186490},{"t":"20240718","o":83800,"h":86900,"l":83800,"c":86900,"v":24721790},{"t":"20240719","o":85600,"h":86100,"l":84100,"c":84400,"v":18569122},{"t":"20240722","o":84400,"h":84900,"l":82600,"c":83000,"v":18987560},{"t":"20240723","o":84200,"h":84700,"l":83400,"c":83900,"v":15766389},{"t":"20240724","o":82900,"h":83300,"l":81900,"c":82000,"v":16939083},{"t":"20240725","o":80400,"h":81000,"l":80100,"c":80400,"v":20323811},{"t":"20240726","o":80700,"h":81300,"l":80400,"c":80900,"v":14508334},{"t":"20240729","o":81600,"h":82000,"l":81100,"c":81200,"v":12797136},{"t":"20240730","o":80400,"h":81000,"l":80000,"c":81000,"v":13169636},{"t":"20240731","o":81200,"h":83900,"l":80900,"c":83900,"v":20744323},{"t":"20240801","o":86000,"h":86100,"l":83100,"c":83100,"v":20900338},{"t":"20240802","o":81000,"h":81400,"l":79500,"c":79600,"v":25800275},{"t":"20240805","o":76700,"h":76900,"l":70200,"c":71400,"v":54608790},{"t":"20240806","o":74900,"h":75300,"l":72300,"c":72500,"v":47295226},{"t":"20240807","o":73000,"h":76000,"l":72800,"c":74700,"v":32710428},{"t":"20240808","o":73200,"h":73900,"l":72500,"c":73400,"v":28414729},{"t":"20240809","o":75700,"h":75800,"l":74200,"c":74700,"v":16388222},{"t":"20240812","o":75200,"h":75900,"l":74800,"c":75500,"v":9839259},{"t":"20240813","o":76500,"h":76600,"l":75500,"c":76100,"v":10716261},{"t":"20240814","o":77400,"h":77800,"l":77000,"c":77200,"v":13246168},{"t":"20240816","o":79400,"h":80200,"l":78700,"c":80200,"v":22061478},{"t":"20240819","o":80100,"h":80100,"l":78000,"c":78300,"v":14146565},{"t":"20240820","o":79500,"h":79800,"l":78700,"c":78900,"v":10683836},{"t":"20240821","o":77900,"h":78600,"l":77800,"c":78300,"v":7805598},{"t":"20240822","o":78700,"h":78900,"l":77800,"c":78300,"v":8149101},{"t":"20240823","o":77700,"h":78400,"l":77500,"c":77700,"v":9420306},{"t":"20240826","o":78100,"h":78200,"l":76000,"c":76100,"v":15655938},{"t":"20240827","o":75700,"h":76500,"l":75600,"c":75800,"v":11130145},{"t":"20240828","o":75800,"h":76400,"l":75400,"c":76400,"v":9794514},{"t":"20240829","o":73600,"h":74700,"l":73500,"c":74000,"v":16884479},{"t":"20240830","o":74400,"h":75000,"l":74100,"c":74300,"v":16358520},{"t":"20240902","o":74500,"h":74700,"l":73500,"c":74400,"v":12641376},{"t":"20240903","o":74100,"h":74300,"l":72500,"c":72500,"v":16314599},{"t":"20240904","o":69800,"h":71100,"l":69800,"c":70000,"v":27366563},{"t":"20240905","o":70100,"h":71200,"l":69000,"c":69000,"v":25686769},{"t":"20240906","o":69100,"h":69700,"l":68000,"c":68900,"v":19022299},{"t":"20240909","o":66900,"h":68200,"l":66600,"c":67500,"v":23263298},{"t":"20240910","o":67000,"h":67300,"l":66000,"c":66200,"v":30651376},{"t":"20240911","o":65100,"h":65500,"l":64200,"c":64900,"v":35809707},{"t":"20240912","o":66000,"h":66600,"l":65200,"c":66300,"v":35884106},{"t":"20240913","o":65000,"h":65500,"l":64300,"c":64400,"v":25045135},{"t":"20240919","o":64000,"h":64400,"l":62200,"c":63100,"v":49402713},{"t":"20240920","o":63800,"h":64700,"l":63000,"c":63000,"v":32746056},{"t":"20240923","o":62300,"h":63500,"l":62200,"c":62600,"v":28542376},{"t":"20240924","o":62800,"h":63400,"l":62400,"c":63200,"v":26957500},{"t":"20240925","o":63800,"h":64200,"l":62200,"c":62200,"v":28652438},{"t":"20240926","o":63900,"h":64900,"l":63700,"c":64700,"v":37566015},{"t":"20240927","o":64700,"h":65400,"l":64200,"c":64200,"v":28433030},{"t":"20240930","o":64200,"h":64300,"l":61500,"c":61500,"v":32694163},{"t":"20241002","o":60500,"h":61900,"l":59900,"c":61300,"v":28473536},{"t":"20241004","o":61000,"h":61700,"l":60500,"c":60600,"v":24247578},{"t":"20241007","o":60200,"h":61900,"l":59500,"c":61000,"v":35066533},{"t":"20241008","o":60000,"h":61000,"l":59900,"c":60300,"v":27411786},{"t":"20241010","o":60100,"h":60200,"l":58900,"c":58900,"v":45262214},{"t":"20241011","o":59100,"h":60100,"l":59000,"c":59300,"v":29623969},{"t":"20241014","o":59500,"h":61200,"l":59400,"c":60800,"v":20886249},{"t":"20241015","o":61100,"h":61400,"l":60100,"c":61000,"v":22715239},{"t":"20241016","o":59400,"h":60000,"l":59200,"c":59500,"v":23303268},{"t":"20241017","o":59400,"h":60100,"l":59100,"c":59700,"v":23372873},{"t":"20241018","o":59900,"h":60100,"l":59100,"c":59200,"v":14420260},{"t":"20241021","o":59000,"h":59600,"l":58500,"c":59000,"v":18514905},{"t":"20241022","o":58800,"h":58900,"l":57700,"c":57700,"v":27582527},{"t":"20241023","o":57500,"h":60000,"l":57100,"c":59100,"v":27300780},{"t":"20241024","o":58200,"h":58500,"l":56600,"c":56600,"v":31499922},{"t":"20241025","o":56000,"h":56900,"l":55800,"c":55900,"v":25829315},{"t":"20241028","o":55700,"h":58500,"l":55700,"c":58100,"v":27775009},{"t":"20241029","o":58000,"h":59600,"l":57300,"c":59600,"v":28369314},{"t":"20241030","o":59100,"h":59800,"l":58600,"c":59100,"v":19838511},{"t":"20241031","o":58500,"h":61200,"l":58300,"c":59200,"v":35809196},{"t":"20241101","o":59000,"h":59600,"l":58100,"c":58300,"v":19083180},{"t":"20241104","o":58600,"h":59400,"l":58400,"c":58700,"v":15586947},{"t":"20241105","o":57800,"h":58100,"l":57200,"c":57600,"v":17484474},{"t":"20241106","o":57600,"h":58000,"l":56300,"c":57300,"v":22092218},{"t":"20241107","o":56900,"h":58100,"l":56800,"c":57500,"v":17043102},{"t":"20241108","o":58000,"h":58300,"l":57000,"c":57000,"v":13877396},{"t":"20241111","o":56700,"h":56800,"l":55000,"c":55000,"v":29811326},{"t":"20241112","o":54600,"h":54600,"l":53000,"c":53000,"v":37962881},{"t":"20241113","o":52000,"h":53000,"l":50500,"c":50600,"v":52527995},{"t":"20241114","o":50200,"h":51800,"l":49900,"c":49900,"v":48510715},{"t":"20241115","o":50300,"h":54200,"l":50300,"c":53500,"v":46774485},{"t":"20241118","o":57000,"h":57500,"l":55900,"c":56700,"v":48095234},{"t":"20241119","o":56500,"h":57500,"l":55900,"c":56300,"v":31539632},{"t":"20241120","o":56100,"h":56500,"l":54800,"c":55300,"v":20864667},{"t":"20241121","o":54900,"h":56900,"l":54700,"c":56400,"v":19096850},{"t":"20241122","o":56000,"h":56700,"l":55900,"c":56000,"v":15281543},{"t":"20241125","o":57400,"h":57900,"l":56700,"c":57900,"v":36237325},{"t":"20241126","o":57900,"h":58900,"l":57500,"c":58300,"v":23209405},{"t":"20241127","o":57700,"h":57800,"l":56000,"c":56300,"v":21808387},{"t":"20241128","o":56000,"h":56400,"l":55200,"c":55500,"v":20001134},{"t":"20241129","o":55100,"h":55300,"l":53800,"c":54200,"v":24513531},{"t":"20241202","o":54300,"h":54400,"l":53100,"c":53600,"v":22044867},{"t":"20241203","o":53100,"h":54400,"l":53100,"c":53600,"v":23374603},{"t":"20241204","o":52000,"h":53400,"l":52000,"c":53100,"v":29004766},{"t":"20241205","o":53200,"h":54400,"l":53200,"c":53700,"v":23588277},{"t":"20241206","o":53900,"h":54400,"l":52700,"c":54100,"v":22861874},{"t":"20241209","o":53500,"h":54600,"l":53200,"c":53400,"v":26227680},{"t":"20241210","o":54500,"h":54500,"l":53700,"c":54000,"v":20783970},{"t":"20241211","o":53600,"h":54200,"l":53400,"c":54000,"v":14565947},{"t":"20241212","o":54000,"h":56500,"l":53900,"c":55900,"v":33476698},{"t":"20241213","o":55800,"h":56300,"l":55500,"c":56100,"v":15908823},{"t":"20241216","o":56300,"h":56600,"l":55200,"c":55600,"v":15277277},{"t":"20241217","o":54700,"h":55200,"l":54000,"c":54200,"v":20215230},{"t":"20241218","o":54100,"h":55400,"l":54000,"c":54900,"v":13698937},{"t":"20241219","o":53500,"h":53800,"l":53100,"c":53100,"v":22481925},{"t":"20241220","o":52700,"h":53100,"l":51900,"c":53000,"v":24674774},{"t":"20241223","o":53400,"h":54000,"l":53300,"c":53500,"v":13672650},{"t":"20241224","o":53700,"h":54500,"l":53600,"c":54400,"v":11634677},{"t":"20241226","o":54500,"h":54600,"l":53500,"c":53600,"v":10517075},{"t":"20241227","o":53500,"h":54100,"l":53200,"c":53700,"v":10747196},{"t":"20241230","o":53300,"h":54000,"l":53100,"c":53200,"v":12624702},{"t":"20250102","o":52700,"h":53600,"l":52300,"c":53400,"v":16630538},{"t":"20250103","o":52800,"h":55100,"l":52800,"c":54400,"v":19318046},{"t":"20250106","o":54400,"h":56200,"l":54300,"c":55900,"v":19034284},{"t":"20250107","o":56800,"h":57300,"l":55400,"c":55400,"v":17030235},{"t":"20250108","o":54800,"h":57500,"l":54700,"c":57300,"v":26593553},{"t":"20250109","o":57600,"h":57700,"l":56100,"c":56100,"v":24490592},{"t":"20250110","o":56100,"h":56500,"l":55200,"c":55300,"v":16059223},{"t":"20250113","o":54600,"h":55000,"l":54100,"c":54100,"v":16868600},{"t":"20250114","o":54200,"h":54600,"l":53700,"c":53900,"v":17465926},{"t":"20250115","o":54100,"h":54700,"l":53500,"c":53700,"v":18625025},{"t":"20250116","o":54200,"h":55000,"l":54100,"c":54300,"v":18627298},{"t":"20250117","o":53800,"h":54100,"l":53200,"c":53700,"v":18805344},{"t":"20250120","o":53600,"h":53900,"l":53300,"c":53400,"v":11822531},{"t":"20250121","o":53700,"h":54300,"l":53300,"c":53500,"v":13535702},{"t":"20250122","o":53400,"h":54400,"l":53100,"c":54300,"v":18341991},{"t":"20250123","o":53700,"h":54100,"l":53500,"c":53700,"v":15588067},{"t":"20250124","o":53600,"h":53800,"l":53200,"c":53700,"v":11867631},{"t":"20250131","o":52200,"h":53000,"l":51700,"c":52400,"v":42186279},{"t":"20250203","o":51100,"h":51400,"l":50800,"c":51000,"v":32344897},{"t":"20250204","o":51600,"h":53600,"l":51500,"c":52700,"v":27214851},{"t":"20250205","o":53600,"h":53800,"l":52800,"c":52900,"v":15974885},{"t":"20250206","o":53400,"h":54000,"l":53200,"c":54000,"v":16466025},{"t":"20250207","o":53900,"h":54200,"l":53600,"c":53700,"v":14476866},{"t":"20250210","o":53000,"h":55900,"l":52900,"c":55600,"v":27577591},{"t":"20250211","o":55500,"h":56300,"l":55000,"c":55700,"v":24596196},{"t":"20250212","o":55100,"h":55900,"l":54500,"c":55800,"v":26428596},{"t":"20250213","o":56100,"h":56400,"l":55600,"c":55800,"v":22448377},{"t":"20250214","o":56000,"h":57300,"l":56000,"c":56000,"v":23979779},{"t":"20250217","o":56100,"h":56500,"l":55700,"c":56000,"v":11916027},{"t":"20250218","o":56200,"h":57200,"l":55900,"c":56900,"v":22131007},{"t":"20250219","o":57400,"h":58900,"l":57300,"c":58700,"v":25395151},{"t":"20250220","o":59100,"h":59100,"l":58100,"c":58400,"v":21589059},{"t":"20250221","o":58400,"h":58500,"l":57100,"c":58200,"v":22198428},{"t":"20250224","o":57300,"h":57700,"l":57200,"c":57300,"v":14138471},{"t":"20250225","o":56600,"h":57800,"l":56500,"c":57200,"v":14625181},{"t":"20250226","o":57000,"h":57100,"l":56100,"c":56600,"v":18117091},{"t":"20250227","o":56500,"h":57100,"l":56200,"c":56300,"v":14975356},{"t":"20250228","o":55400,"h":55700,"l":54500,"c":54500,"v":28036698},{"t":"20250304","o":53900,"h":55000,"l":53800,"c":54500,"v":18553933},{"t":"20250305","o":55100,"h":55400,"l":54000,"c":54000,"v":16578817},{"t":"20250306","o":54100,"h":54500,"l":54000,"c":54300,"v":12258101},{"t":"20250307","o":53500,"h":54200,"l":53400,"c":53700,"v":14274992},{"t":"20250310","o":53500,"h":54800,"l":53500,"c":53700,"v":12921670},{"t":"20250311","o":52500,"h":54100,"l":52500,"c":53600,"v":17740891},{"t":"20250312","o":53800,"h":55300,"l":53600,"c":54900,"v":17973221},{"t":"20250313","o":55800,"h":55900,"l":54200,"c":54700,"v":24132151},{"t":"20250314","o":54500,"h":55100,"l":54400,"c":54700,"v":10845154},{"t":"20250317","o":55500,"h":57800,"l":55400,"c":57600,"v":35559021},{"t":"20250318","o":58800,"h":59000,"l":57300,"c":57600,"v":28138594},{"t":"20250319","o":57400,"h":59200,"l":57400,"c":58500,"v":29421759},{"t":"20250320","o":59200,"h":60300,"l":58500,"c":60200,"v":34989004},{"t":"20250321","o":60900,"h":61700,"l":60400,"c":61700,"v":40155612},{"t":"20250324","o":61200,"h":61600,"l":60500,"c":60500,"v":14088094},{"t":"20250325","o":60900,"h":61100,"l":59500,"c":59800,"v":17259455},{"t":"20250326","o":59800,"h":61400,"l":59700,"c":61400,"v":16431645},{"t":"20250327","o":60900,"h":62000,"l":60800,"c":61800,"v":20389790},{"t":"20250328","o":60700,"h":61100,"l":60000,"c":60200,"v":16282514},{"t":"20250331","o":59500,"h":59700,"l":57800,"c":57800,"v":17633494},{"t":"20250401","o":58700,"h":59600,"l":57900,"c":58800,"v":13841706},{"t":"20250402","o":58800,"h":59400,"l":58300,"c":58800,"v":14402297},{"t":"20250403","o":56900,"h":57800,"l":56900,"c":57600,"v":19508076},{"t":"20250404","o":56200,"h":58200,"l":55700,"c":56100,"v":23527139},{"t":"20250407","o":53300,"h":54100,"l":53100,"c":53200,"v":31998883},{"t":"20250408","o":55000,"h":55300,"l":53300,"c":53500,"v":25532845},{"t":"20250409","o":53300,"h":54300,"l":52900,"c":53000,"v":20576960},{"t":"20250410","o":56600,"h":56700,"l":55000,"c":56400,"v":22948172},{"t":"20250411","o":55600,"h":55700,"l":54800,"c":55200,"v":13930480},{"t":"20250414","o":56300,"h":56700,"l":55800,"c":56200,"v":12852613},{"t":"20250415","o":56300,"h":57100,"l":56200,"c":56600,"v":8998640},{"t":"20250416","o":56000,"h":56200,"l":54500,"c":54700,"v":14437025},{"t":"20250417","o":54700,"h":55300,"l":54500,"c":55100,"v":10867069},{"t":"20250418","o":55300,"h":55600,"l":54900,"c":55300,"v":5848342},{"t":"20250421","o":55200,"h":56000,"l":55100,"c":55400,"v":5941847},{"t":"20250422","o":54900,"h":55500,"l":54700,"c":55000,"v":9532469},{"t":"20250423","o":56000,"h":56100,"l":55500,"c":55700,"v":11148692},{"t":"20250424","o":55600,"h":55800,"l":55200,"c":55700,"v":10580377},{"t":"20250425","o":56400,"h":56400,"l":55600,"c":55700,"v":12183303},{"t":"20250428","o":55800,"h":55900,"l":55500,"c":55800,"v":9341518},{"t":"20250429","o":55700,"h":56500,"l":55600,"c":55800,"v":10295518},{"t":"20250430","o":55900,"h":56000,"l":55300,"c":55500,"v":13014189},{"t":"20250502","o":55000,"h":55500,"l":54200,"c":54300,"v":22454204},{"t":"20250507","o":54500,"h":55000,"l":54300,"c":54600,"v":17136991},{"t":"20250508","o":55100,"h":55500,"l":54500,"c":54600,"v":16320532},{"t":"20250509","o":54700,"h":55000,"l":54400,"c":54800,"v":7814322},{"t":"20250512","o":55200,"h":57600,"l":55000,"c":57600,"v":15414702},{"t":"20250513","o":57700,"h":58200,"l":56800,"c":56900,"v":16842801},{"t":"20250514","o":57500,"h":57900,"l":57000,"c":57400,"v":12468089},{"t":"20250515","o":57400,"h":58600,"l":57100,"c":57300,"v":13139736},{"t":"20250516","o":57400,"h":57500,"l":56700,"c":56800,"v":10385352},{"t":"20250519","o":56400,"h":56400,"l":55500,"c":55800,"v":9802105},{"t":"20250520","o":56200,"h":56700,"l":55700,"c":55900,"v":9080577},{"t":"20250521","o":56200,"h":56600,"l":55700,"c":55700,"v":7794181},{"t":"20250522","o":55300,"h":55500,"l":54500,"c":54700,"v":15254278},{"t":"20250523","o":55000,"h":55200,"l":54100,"c":54200,"v":11247115},{"t":"20250526","o":53900,"h":55000,"l":53700,"c":54700,"v":10901337},{"t":"20250527","o":54200,"h":54500,"l":53800,"c":53900,"v":13439520},{"t":"20250528","o":54300,"h":56100,"l":54200,"c":55900,"v":17516283},{"t":"20250529","o":56200,"h":56400,"l":55600,"c":56100,"v":12936810},{"t":"20250530","o":56200,"h":57200,"l":55800,"c":56200,"v":26219683},{"t":"20250602","o":56300,"h":57300,"l":56200,"c":56800,"v":12870515},{"t":"20250604","o":57200,"h":57900,"l":56800,"c":57800,"v":19649983},{"t":"20250605","o":58100,"h":59900,"l":57900,"c":59100,"v":23266027},{"t":"20250609","o":60400,"h":60400,"l":59500,"c":59800,"v":19609659},{"t":"20250610","o":60000,"h":60100,"l":58800,"c":59200,"v":15305760},{"t":"20250611","o":59500,"h":60100,"l":59400,"c":59900,"v":13610734},{"t":"20250612","o":59700,"h":60000,"l":59300,"c":59500,"v":17755115},{"t":"20250613","o":60200,"h":60200,"l":57700,"c":58300,"v":20705979},{"t":"20250616","o":58000,"h":58100,"l":56900,"c":57200,"v":22200872},{"t":"20250617","o":57800,"h":59800,"l":57400,"c":58100,"v":28637003},{"t":"20250618","o":58000,"h":59800,"l":57900,"c":59800,"v":17620705},{"t":"20250619","o":60500,"h":60600,"l":59000,"c":59200,"v":16876278},{"t":"20250620","o":59400,"h":59800,"l":59100,"c":59500,"v":18072251},{"t":"20250623","o":58400,"h":58500,"l":57600,"c":58000,"v":16551694},{"t":"20250624","o":59400,"h":60600,"l":59300,"c":60500,"v":23737899},{"t":"20250625","o":61500,"h":61600,"l":60300,"c":61300,"v":23933612},{"t":"20250626","o":61300,"h":61300,"l":59900,"c":60200,"v":19402300},{"t":"20250627","o":60100,"h":61600,"l":60000,"c":60800,"v":17340470},{"t":"20250630","o":61200,"h":61200,"l":59800,"c":59800,"v":17110294},{"t":"20250701","o":60400,"h":61100,"l":60200,"c":60200,"v":13650991},{"t":"20250702","o":60200,"h":60900,"l":59800,"c":60800,"v":15047951},{"t":"20250703","o":61300,"h":63800,"l":61100,"c":63800,"v":32040639},{"t":"20250704","o":64700,"h":64700,"l":63000,"c":63300,"v":23748959},{"t":"20250707","o":62900,"h":63300,"l":61700,"c":61700,"v":17164708},{"t":"20250708","o":61600,"h":62400,"l":61000,"c":61400,"v":20213724},{"t":"20250709","o":61400,"h":61400,"l":60200,"c":60400,"v":17533415},{"t":"20250710","o":60600,"h":61200,"l":60400,"c":61000,"v":14768473},{"t":"20250711","o":61300,"h":62800,"l":61200,"c":62600,"v":19140650},{"t":"20250714","o":62300,"h":62600,"l":61800,"c":62500,"v":13563846},{"t":"20250715","o":62300,"h":63800,"l":62000,"c":63700,"v":18442202},{"t":"20250716","o":63700,"h":64700,"l":63100,"c":64700,"v":23042660},{"t":"20250717","o":65900,"h":66800,"l":64400,"c":66700,"v":39448683},{"t":"20250718","o":67000,"h":67800,"l":66300,"c":67100,"v":23951531},{"t":"20250721","o":67400,"h":68800,"l":67200,"c":67800,"v":17723148},{"t":"20250722","o":68100,"h":68500,"l":65600,"c":66000,"v":20829006},{"t":"20250723","o":66200,"h":66500,"l":64900,"c":66400,"v":15687058},{"t":"20250724","o":66500,"h":66800,"l":65900,"c":66000,"v":12660193},{"t":"20250725","o":65700,"h":66300,"l":65500,"c":65900,"v":8080910},{"t":"20250728","o":68200,"h":70400,"l":67200,"c":70400,"v":35332500},{"t":"20250729","o":70800,"h":70800,"l":68800,"c":70600,"v":28190940},{"t":"20250730","o":71000,"h":73700,"l":70600,"c":72600,"v":34761444},{"t":"20250731","o":73000,"h":74000,"l":71000,"c":71400,"v":26568072},{"t":"20250801","o":70200,"h":72000,"l":68800,"c":68900,"v":24038534},{"t":"20250804","o":69500,"h":70200,"l":68700,"c":69700,"v":14780072},{"t":"20250805","o":71000,"h":71500,"l":69700,"c":69900,"v":14392903},{"t":"20250806","o":69200,"h":69400,"l":68300,"c":68800,"v":12542415},{"t":"20250807","o":70800,"h":71000,"l":69700,"c":70500,"v":15008213},{"t":"20250808","o":71000,"h":72400,"l":70700,"c":71800,"v":22241128},{"t":"20250811","o":72000,"h":72100,"l":70800,"c":71000,"v":11354253},{"t":"20250812","o":71100,"h":72400,"l":71100,"c":71100,"v":15797656},{"t":"20250813","o":71900,"h":72100,"l":71400,"c":71900,"v":12305742},{"t":"20250814","o":71900,"h":71900,"l":71200,"c":71600,"v":11946122},{"t":"20250818","o":71100,"h":71200,"l":70000,"c":70000,"v":13595591},{"t":"20250819","o":70400,"h":70700,"l":69700,"c":70000,"v":10533082},{"t":"20250820","o":70100,"h":70700,"l":69400,"c":70500,"v":17445516},{"t":"20250821","o":71500,"h":71900,"l":70600,"c":70600,"v":18843833},{"t":"20250822","o":71700,"h":71800,"l":70800,"c":71400,"v":9277432},{"t":"20250825","o":71700,"h":71800,"l":71000,"c":71500,"v":10345178},{"t":"20250826","o":70800,"h":71100,"l":70300,"c":70300,"v":14712519},{"t":"20250827","o":70100,"h":70900,"l":69800,"c":70600,"v":10523405},{"t":"20250828","o":70100,"h":70400,"l":69600,"c":69600,"v":11578024},{"t":"20250829","o":70100,"h":70500,"l":69700,"c":69700,"v":11682267},{"t":"20250901","o":68400,"h":68600,"l":67500,"c":67600,"v":12002343},{"t":"20250902","o":67800,"h":69500,"l":67800,"c":69100,"v":10604028},{"t":"20250903","o":69200,"h":69800,"l":68800,"c":69800,"v":10283009},{"t":"20250904","o":69500,"h":70100,"l":69300,"c":70100,"v":12284414},{"t":"20250905","o":70300,"h":70400,"l":69500,"c":69500,"v":11526724},{"t":"20250908","o":69800,"h":70500,"l":69600,"c":70100,"v":9263135},{"t":"20250909","o":70100,"h":71500,"l":70000,"c":71500,"v":14870245},{"t":"20250910","o":71800,"h":72800,"l":71600,"c":72600,"v":21928565},{"t":"20250911","o":73200,"h":73600,"l":72100,"c":73400,"v":20793501},{"t":"20250912","o":74600,"h":75600,"l":74200,"c":75400,"v":28219678},{"t":"20250915","o":77200,"h":77600,"l":75900,"c":76500,"v":19908805},{"t":"20250916","o":76900,"h":79500,"l":76700,"c":79400,"v":28218265},{"t":"20250917","o":79100,"h":79100,"l":77100,"c":78200,"v":20856317},{"t":"20250918","o":79100,"h":80500,"l":78600,"c":80500,"v":25619035},{"t":"20250919","o":81100,"h":81200,"l":79600,"c":79700,"v":20898386},{"t":"20250922","o":81500,"h":84000,"l":81100,"c":83500,"v":27529656},{"t":"20250923","o":85800,"h":85900,"l":83600,"c":84700,"v":23610263},{"t":"20250924","o":84200,"h":85500,"l":83700,"c":85400,"v":18300997},{"t":"20250925","o":84400,"h":86200,"l":84100,"c":86100,"v":19665151},{"t":"20250926","o":85000,"h":85300,"l":82400,"c":83300,"v":24071193},{"t":"20250929","o":83300,"h":85000,"l":83200,"c":84200,"v":13069094},{"t":"20250930","o":84600,"h":84900,"l":83400,"c":83900,"v":16319061},{"t":"20251001","o":84900,"h":86200,"l":84700,"c":86000,"v":22039361},{"t":"20251002","o":89300,"h":90300,"l":88700,"c":89000,"v":49883028},{"t":"20251010","o":94000,"h":94500,"l":92700,"c":94400,"v":35269748},{"t":"20251013","o":91300,"h":93400,"l":90700,"c":93300,"v":23883308},{"t":"20251014","o":95300,"h":96000,"l":90200,"c":91600,"v":35545235},{"t":"20251015","o":92300,"h":95300,"l":92100,"c":95000,"v":21050111},{"t":"20251016","o":95300,"h":97700,"l":95000,"c":97700,"v":28141060},{"t":"20251017","o":97200,"h":99100,"l":96700,"c":97900,"v":22730809},{"t":"20251020","o":97900,"h":98300,"l":96000,"c":98100,"v":17589756},{"t":"20251021","o":98500,"h":99900,"l":97300,"c":97500,"v":22803830},{"t":"20251022","o":97100,"h":98600,"l":95500,"c":98600,"v":15937611},{"t":"20251023","o":96800,"h":98500,"l":96300,"c":96500,"v":18488581},{"t":"20251024","o":97900,"h":99000,"l":97700,"c":98800,"v":18801925},{"t":"20251027","o":101300,"h":102000,"l":100600,"c":102000,"v":22169970},{"t":"20251028","o":100900,"h":101000,"l":99100,"c":99500,"v":20002282},{"t":"20251029","o":100200,"h":101000,"l":99100,"c":100500,"v":20899788},{"t":"20251030","o":102400,"h":105800,"l":102000,"c":104100,"v":34570017},{"t":"20251031","o":105000,"h":108600,"l":103300,"c":107500,"v":54824564},{"t":"20251103","o":106900,"h":111500,"l":106500,"c":111100,"v":30110066},{"t":"20251104","o":111800,"h":112400,"l":104900,"c":104900,"v":30450281},{"t":"20251105","o":101000,"h":102000,"l":96700,"c":100600,"v":44843020},{"t":"20251106","o":103700,"h":103800,"l":98800,"c":99200,"v":28655689},{"t":"20251107","o":96400,"h":100300,"l":96300,"c":97900,"v":22908083},{"t":"20251110","o":98600,"h":101000,"l":97900,"c":100600,"v":23842327},{"t":"20251111","o":103700,"h":106000,"l":102000,"c":103500,"v":27742542},{"t":"20251112","o":103000,"h":103900,"l":101600,"c":103100,"v":19413497},{"t":"20251113","o":102500,"h":104200,"l":102300,"c":102800,"v":20838741},{"t":"20251114","o":99000,"h":99600,"l":97200,"c":97200,"v":21806342},{"t":"20251117","o":99800,"h":101000,"l":99500,"c":100600,"v":17192584},{"t":"20251118","o":99800,"h":100900,"l":97500,"c":97800,"v":18684068},{"t":"20251119","o":97100,"h":97500,"l":94600,"c":96500,"v":18993346},{"t":"20251120","o":100900,"h":102900,"l":99500,"c":100600,"v":25360435},{"t":"20251121","o":95600,"h":96800,"l":94500,"c":94800,"v":23103574},{"t":"20251124","o":97800,"h":99000,"l":96200,"c":96700,"v":29831172},{"t":"20251125","o":101400,"h":101400,"l":97800,"c":99300,"v":16110054},{"t":"20251126","o":100500,"h":102900,"l":99300,"c":102800,"v":21314975},{"t":"20251127","o":104100,"h":105500,"l":102700,"c":103500,"v":16453004},{"t":"20251128","o":103800,"h":103800,"l":100500,"c":100500,"v":15292277},{"t":"20251201","o":102000,"h":102800,"l":99900,"c":100800,"v":10905526},{"t":"20251202","o":101200,"h":103500,"l":101000,"c":103400,"v":13649487},{"t":"20251203","o":104700,"h":105500,"l":104000,"c":104500,"v":14697927},{"t":"20251204","o":103900,"h":105100,"l":103200,"c":105100,"v":11931145},{"t":"20251205","o":105300,"h":108400,"l":104600,"c":108400,"v":19755571},{"t":"20251208","o":109700,"h":110000,"l":108000,"c":109500,"v":15527762},{"t":"20251209","o":108900,"h":109400,"l":107300,"c":108400,"v":13671800},{"t":"20251210","o":108300,"h":109800,"l":107400,"c":108000,"v":12365092},{"t":"20251211","o":109200,"h":110500,"l":107300,"c":107300,"v":22994507},{"t":"20251212","o":107100,"h":108900,"l":106800,"c":108900,"v":14210314},{"t":"20251215","o":105300,"h":105800,"l":104600,"c":104800,"v":20594654},{"t":"20251216","o":104900,"h":105600,"l":102700,"c":102800,"v":18852079},{"t":"20251217","o":103500,"h":108100,"l":103400,"c":107900,"v":22297611},{"t":"20251218","o":106400,"h":108200,"l":105700,"c":107600,"v":20445631},{"t":"20251219","o":109700,"h":109700,"l":106200,"c":106300,"v":25917098},{"t":"20251222","o":109700,"h":110500,"l":109300,"c":110500,"v":24859171},{"t":"20251223","o":110900,"h":112500,"l":110400,"c":111500,"v":20419187},{"t":"20251224","o":112400,"h":112400,"l":110900,"c":111100,"v":12492939},{"t":"20251226","o":112400,"h":117000,"l":112400,"c":117000,"v":34018174},{"t":"20251229","o":119400,"h":119700,"l":118200,"c":119500,"v":19676004},{"t":"20251230","o":119100,"h":121200,"l":118700,"c":119900,"v":19746349},{"t":"20260102","o":120200,"h":128500,"l":120200,"c":128500,"v":30463279},{"t":"20260105","o":134600,"h":138600,"l":133600,"c":138100,"v":42863376},{"t":"20260106","o":135300,"h":139300,"l":132700,"c":138900,"v":45321341},{"t":"20260107","o":143500,"h":144400,"l":137600,"c":141000,"v":46317413},{"t":"20260108","o":138300,"h":144500,"l":138300,"c":138800,"v":41449329},{"t":"20260109","o":136000,"h":140700,"l":135200,"c":139000,"v":29520566},{"t":"20260112","o":141000,"h":142000,"l":136900,"c":138800,"v":26271134},{"t":"20260113","o":139800,"h":140200,"l":136900,"c":137600,"v":22384699},{"t":"20260114","o":137000,"h":140300,"l":136800,"c":140300,"v":18444394},{"t":"20260115","o":139000,"h":144000,"l":138300,"c":143900,"v":24701126},{"t":"20260116","o":145300,"h":149500,"l":144300,"c":148900,"v":30000219},{"t":"20260119","o":147200,"h":150600,"l":146600,"c":149300,"v":22762497},{"t":"20260120","o":148500,"h":149300,"l":143900,"c":145200,"v":24059218},{"t":"20260121","o":141900,"h":149800,"l":141800,"c":149500,"v":31703610},{"t":"20260122","o":155000,"h":157000,"l":150800,"c":152300,"v":32073624},{"t":"20260123","o":154700,"h":156000,"l":150100,"c":152100,"v":25407497},{"t":"20260126","o":154900,"h":156400,"l":151500,"c":152100,"v":20561689},{"t":"20260127","o":150500,"h":159500,"l":149200,"c":159500,"v":29423670},{"t":"20260128","o":162600,"h":163300,"l":160200,"c":162400,"v":29456431},{"t":"20260129","o":166200,"h":166600,"l":157100,"c":160700,"v":36087223},{"t":"20260130","o":160100,"h":166500,"l":160100,"c":160500,"v":40557267},{"t":"20260202","o":155700,"h":159600,"l":150400,"c":150400,"v":39748369},{"t":"20260203","o":157900,"h":167500,"l":157200,"c":167500,"v":36529813},{"t":"20260204","o":163500,"h":169400,"l":163100,"c":169100,"v":29943042},{"t":"20260205","o":162000,"h":164000,"l":158500,"c":159300,"v":38435228},{"t":"20260206","o":154100,"h":160300,"l":151600,"c":158600,"v":36358081},{"t":"20260209","o":168600,"h":168700,"l":165000,"c":166400,"v":25098971},{"t":"20260210","o":167400,"h":168100,"l":165500,"c":165800,"v":19369566},{"t":"20260211","o":164000,"h":168600,"l":162000,"c":167800,"v":22760242},{"t":"20260212","o":171200,"h":179600,"l":170100,"c":178600,"v":41296011},{"t":"20260213","o":179500,"h":184400,"l":178900,"c":181200,"v":34454192},{"t":"20260219","o":188000,"h":190900,"l":187100,"c":190000,"v":27049388},{"t":"20260220","o":190000,"h":190300,"l":188600,"c":190100,"v":24213880},{"t":"20260223","o":194400,"h":197600,"l":190500,"c":193000,"v":26364684},{"t":"20260224","o":193000,"h":200000,"l":192000,"c":200000,"v":28060617},{"t":"20260225","o":202500,"h":206000,"l":201000,"c":203500,"v":26987996},{"t":"20260226","o":206500,"h":219000,"l":206000,"c":218000,"v":30095763},{"t":"20260227","o":210000,"h":223000,"l":210000,"c":216500,"v":51774768},{"t":"20260303","o":209500,"h":212500,"l":195100,"c":195100,"v":54879010},{"t":"20260304","o":184200,"h":195900,"l":171900,"c":172200,"v":89427954},{"t":"20260305","o":195000,"h":199700,"l":188100,"c":191600,"v":53959129},{"t":"20260306","o":186100,"h":189700,"l":181000,"c":188200,"v":29522650},{"t":"20260309","o":173500,"h":175500,"l":167300,"c":173500,"v":43066020},{"t":"20260310","o":187600,"h":191500,"l":184300,"c":187900,"v":33530170},{"t":"20260311","o":193000,"h":194800,"l":187700,"c":190000,"v":24311356},{"t":"20260312","o":186600,"h":190000,"l":185900,"c":187900,"v":20440753},{"t":"20260313","o":180000,"h":186200,"l":179900,"c":183500,"v":19566331},{"t":"20260316","o":184600,"h":189000,"l":183600,"c":188700,"v":19747901},{"t":"20260317","o":198000,"h":198000,"l":193100,"c":193900,"v":20300082},{"t":"20260318","o":200500,"h":209000,"l":199700,"c":208500,"v":25148481},{"t":"20260319","o":199900,"h":205000,"l":199600,"c":200500,"v":19884483},{"t":"20260320","o":202000,"h":202500,"l":199000,"c":199400,"v":35279762},{"t":"20260323","o":190500,"h":191200,"l":186300,"c":186300,"v":30268173},{"t":"20260324","o":195500,"h":196000,"l":185500,"c":189700,"v":25458914},{"t":"20260325","o":193700,"h":196400,"l":189000,"c":189000,"v":22995904},{"t":"20260326","o":185500,"h":185900,"l":178900,"c":180100,"v":32074131},{"t":"20260327","o":172100,"h":181700,"l":172000,"c":179700,"v":29138966},{"t":"20260330","o":171000,"h":176650,"l":170600,"c":176300,"v":22269147},{"t":"20260331","o":170000,"h":174700,"l":167000,"c":167200,"v":38659593},{"t":"20260401","o":179000,"h":190800,"l":178000,"c":189600,"v":32390251},{"t":"20260402","o":192600,"h":193600,"l":175000,"c":178400,"v":38615231},{"t":"20260403","o":184200,"h":187200,"l":182700,"c":186200,"v":20194447},{"t":"20260406","o":190900,"h":194600,"l":190100,"c":193100,"v":20635958},{"t":"20260407","o":202000,"h":202500,"l":192400,"c":196500,"v":30848053},{"t":"20260408","o":214000,"h":214500,"l":207500,"c":210500,"v":35890973},{"t":"20260409","o":207000,"h":207500,"l":202000,"c":204000,"v":42320839},{"t":"20260410","o":208500,"h":211000,"l":205500,"c":206000,"v":18244459},{"t":"20260413","o":198200,"h":203000,"l":198200,"c":201000,"v":19603415},{"t":"20260414","o":208000,"h":210000,"l":205500,"c":206500,"v":23672078},{"t":"20260415","o":215000,"h":215500,"l":210000,"c":211000,"v":24092884},{"t":"20260416","o":212000,"h":218000,"l":210500,"c":217500,"v":21499788},{"t":"20260417","o":217000,"h":218000,"l":215000,"c":216000,"v":18079322},{"t":"20260420","o":214500,"h":219000,"l":213000,"c":214500,"v":17107741},{"t":"20260421","o":218000,"h":220000,"l":216000,"c":219000,"v":16752132},{"t":"20260422","o":218500,"h":222500,"l":215500,"c":217500,"v":16823480},{"t":"20260423","o":223000,"h":229500,"l":216000,"c":224500,"v":34525485},{"t":"20260424","o":224000,"h":225000,"l":216500,"c":219500,"v":19626666},{"t":"20260427","o":220000,"h":226000,"l":218500,"c":224500,"v":22870374},{"t":"20260428","o":224000,"h":226000,"l":221500,"c":222000,"v":18444490},{"t":"20260429","o":219500,"h":228000,"l":218500,"c":226000,"v":20363756},{"t":"20260430","o":229000,"h":230000,"l":220500,"c":220500,"v":22161975},{"t":"20260504","o":228000,"h":232500,"l":224000,"c":232500,"v":32920816},{"t":"20260506","o":254000,"h":270000,"l":251000,"c":266000,"v":53097996},{"t":"20260507","o":272000,"h":277000,"l":260000,"c":271500,"v":41404687},{"t":"20260508","o":260000,"h":270000,"l":260000,"c":268500,"v":25875880},{"t":"20260511","o":284500,"h":288500,"l":280000,"c":285500,"v":36031094},{"t":"20260512","o":290000,"h":291500,"l":266000,"c":279000,"v":41211149},{"t":"20260513","o":264000,"h":285500,"l":262000,"c":284000,"v":35540134},{"t":"20260514","o":282000,"h":299500,"l":282000,"c":296000,"v":39314752},{"t":"20260515","o":291000,"h":296500,"l":266000,"c":270500,"v":38075487},{"t":"20260518","o":269500,"h":288500,"l":262000,"c":281000,"v":33555214},{"t":"20260519","o":274000,"h":281500,"l":266000,"c":275500,"v":30767569},{"t":"20260520","o":278000,"h":282500,"l":263500,"c":276000,"v":35662077},{"t":"20260521","o":291000,"h":299500,"l":287000,"c":299500,"v":36168689},{"t":"20260522","o":300000,"h":300500,"l":292000,"c":292500,"v":18395274},{"t":"20260526","o":298000,"h":302000,"l":297500,"c":299000,"v":23441371},{"t":"20260527","o":321500,"h":323000,"l":306000,"c":307000,"v":33916688},{"t":"20260528","o":305000,"h":306500,"l":287500,"c":299500,"v":30195334},{"t":"20260529","o":309500,"h":319000,"l":305500,"c":317000,"v":37241537},{"t":"20260601","o":319500,"h":354500,"l":319500,"c":349000,"v":45052488},{"t":"20260602","o":360500,"h":370000,"l":342000,"c":360500,"v":44720282},{"t":"20260604","o":349000,"h":366000,"l":348000,"c":351500,"v":34771037},{"t":"20260605","o":333500,"h":343000,"l":325000,"c":329000,"v":33725012},{"t":"20260608","o":293000,"h":315500,"l":292500,"c":295500,"v":38929682},{"t":"20260609","o":310000,"h":324000,"l":300000,"c":322000,"v":30124249}]}
\ No newline at end of file