{"symbol":"XAUUSD","interval":"daily","currency":"USD","unit":"troy_oz","points":[{"d":"2021-08-13","c":1775.2,"h":1777.3,"l":1757.4},{"d":"2021-08-16","c":1786.9,"h":1787.8,"l":1771.9},{"d":"2021-08-17","c":1785,"h":1794.2,"l":1780},{"d":"2021-08-18","c":1781.6,"h":1791.5,"l":1779},{"d":"2021-08-19","c":1780.2,"h":1789.3,"l":1775.5},{"d":"2021-08-20","c":1781,"h":1787.5,"l":1778.2},{"d":"2021-08-23","c":1803.2,"h":1804.8,"l":1776.8},{"d":"2021-08-24","c":1805.6,"h":1805.6,"l":1801},{"d":"2021-08-25","c":1788.2,"h":1792.9,"l":1784},{"d":"2021-08-26","c":1792.2,"h":1792.2,"l":1781},{"d":"2021-08-27","c":1816.6,"h":1816.6,"l":1803.1},{"d":"2021-08-30","c":1809,"h":1820.3,"l":1807.8},{"d":"2021-08-31","c":1815,"h":1815.9,"l":1801.1},{"d":"2021-09-01","c":1813.1,"h":1815.9,"l":1809.5},{"d":"2021-09-02","c":1808.7,"h":1813.9,"l":1806.8},{"d":"2021-09-03","c":1830.9,"h":1833.9,"l":1818.9},{"d":"2021-09-07","c":1795.9,"h":1825.7,"l":1792.7},{"d":"2021-09-08","c":1790.7,"h":1790.7,"l":1781.7},{"d":"2021-09-09","c":1797.4,"h":1798.7,"l":1787.9},{"d":"2021-09-10","c":1789.6,"h":1789.6,"l":1789.6},{"d":"2021-09-13","c":1792,"h":1796,"l":1784},{"d":"2021-09-14","c":1804.7,"h":1806.2,"l":1783},{"d":"2021-09-15","c":1792.4,"h":1803.7,"l":1792.4},{"d":"2021-09-16","c":1754.6,"h":1792.9,"l":1743.9},{"d":"2021-09-17","c":1749.4,"h":1763,"l":1749.4},{"d":"2021-09-20","c":1761.8,"h":1761.8,"l":1750.9},{"d":"2021-09-21","c":1776,"h":1776,"l":1759},{"d":"2021-09-22","c":1776.7,"h":1784.3,"l":1767},{"d":"2021-09-23","c":1747.7,"h":1766.8,"l":1738.2},{"d":"2021-09-24","c":1749.7,"h":1749.7,"l":1745},{"d":"2021-09-27","c":1750,"h":1754.4,"l":1747.5},{"d":"2021-09-28","c":1735.8,"h":1741.7,"l":1726.8},{"d":"2021-09-29","c":1721.5,"h":1744.1,"l":1721.4},{"d":"2021-09-30","c":1755.3,"h":1760.3,"l":1724.5},{"d":"2021-10-01","c":1757,"h":1762.6,"l":1748.5},{"d":"2021-10-04","c":1766.2,"h":1768.9,"l":1749.5},{"d":"2021-10-05","c":1759.6,"h":1764.3,"l":1749},{"d":"2021-10-06","c":1760.5,"h":1762.9,"l":1744.7},{"d":"2021-10-07","c":1757.9,"h":1762.4,"l":1752.8},{"d":"2021-10-08","c":1756.3,"h":1780,"l":1754.2},{"d":"2021-10-11","c":1754.6,"h":1757.8,"l":1752.2},{"d":"2021-10-12","c":1758.3,"h":1768,"l":1749.8},{"d":"2021-10-13","c":1793.7,"h":1794.5,"l":1760.8},{"d":"2021-10-14","c":1796.7,"h":1799.9,"l":1792},{"d":"2021-10-15","c":1767.2,"h":1795.4,"l":1766.6},{"d":"2021-10-18","c":1764.8,"h":1770.1,"l":1759.5},{"d":"2021-10-19","c":1769.7,"h":1785,"l":1767.5},{"d":"2021-10-20","c":1784.1,"h":1785.6,"l":1774},{"d":"2021-10-21","c":1781.2,"h":1785.7,"l":1781},{"d":"2021-10-22","c":1795.5,"h":1806.9,"l":1784},{"d":"2021-10-25","c":1806,"h":1809,"l":1794},{"d":"2021-10-26","c":1792.7,"h":1808.8,"l":1788.6},{"d":"2021-10-27","c":1797.9,"h":1798.1,"l":1791.5},{"d":"2021-10-28","c":1801.6,"h":1807.3,"l":1795.5},{"d":"2021-10-29","c":1783,"h":1797,"l":1774.6},{"d":"2021-11-01","c":1795.1,"h":1795.1,"l":1786.7},{"d":"2021-11-02","c":1788.7,"h":1795.5,"l":1787.7},{"d":"2021-11-03","c":1763.6,"h":1768,"l":1761.8},{"d":"2021-11-04","c":1793,"h":1798.2,"l":1776.2},{"d":"2021-11-05","c":1816.4,"h":1817.1,"l":1794.9},{"d":"2021-11-08","c":1827.4,"h":1827.4,"l":1816.9},{"d":"2021-11-09","c":1830.2,"h":1832.7,"l":1820.7},{"d":"2021-11-10","c":1847.6,"h":1865,"l":1824.9},{"d":"2021-11-11","c":1863.2,"h":1866.5,"l":1853.9},{"d":"2021-11-12","c":1867.9,"h":1867.9,"l":1847.6},{"d":"2021-11-15","c":1866.1,"h":1866.9,"l":1864.5},{"d":"2021-11-16","c":1853.6,"h":1853.6,"l":1853.6},{"d":"2021-11-17","c":1869.7,"h":1869.7,"l":1862.6},{"d":"2021-11-18","c":1861,"h":1861,"l":1861},{"d":"2021-11-19","c":1851.2,"h":1851.2,"l":1851.2},{"d":"2021-11-22","c":1806,"h":1841.6,"l":1805.7},{"d":"2021-11-23","c":1783.5,"h":1795.5,"l":1783.5},{"d":"2021-11-24","c":1784.1,"h":1793,"l":1781.4},{"d":"2021-11-26","c":1785.3,"h":1791.4,"l":1785.3},{"d":"2021-11-29","c":1782.3,"h":1798.9,"l":1779.1},{"d":"2021-11-30","c":1773.6,"h":1808.1,"l":1768.7},{"d":"2021-12-01","c":1781.6,"h":1790.5,"l":1772.3},{"d":"2021-12-02","c":1760.7,"h":1780.9,"l":1760.6},{"d":"2021-12-03","c":1782,"h":1785.1,"l":1766.5},{"d":"2021-12-06","c":1777.5,"h":1783,"l":1777.2},{"d":"2021-12-07","c":1782.6,"h":1786.1,"l":1772.3},{"d":"2021-12-08","c":1783.4,"h":1789.9,"l":1779},{"d":"2021-12-09","c":1774.6,"h":1783.5,"l":1771.8},{"d":"2021-12-10","c":1782.9,"h":1785.4,"l":1769.1},{"d":"2021-12-13","c":1786.3,"h":1787.1,"l":1783.8},{"d":"2021-12-14","c":1770.4,"h":1787,"l":1769},{"d":"2021-12-15","c":1762.6,"h":1778.7,"l":1753.9},{"d":"2021-12-16","c":1796.6,"h":1798.1,"l":1781},{"d":"2021-12-17","c":1803.8,"h":1812.9,"l":1803.8},{"d":"2021-12-20","c":1793.7,"h":1799.8,"l":1792},{"d":"2021-12-21","c":1787.9,"h":1796.5,"l":1787.9},{"d":"2021-12-22","c":1801.6,"h":1805.2,"l":1785.5},{"d":"2021-12-23","c":1811.2,"h":1811.2,"l":1800.8},{"d":"2021-12-27","c":1808.1,"h":1812.1,"l":1807},{"d":"2021-12-28","c":1810.2,"h":1818,"l":1805.5},{"d":"2021-12-29","c":1805.1,"h":1805.1,"l":1791.4},{"d":"2021-12-30","c":1812.7,"h":1816,"l":1796},{"d":"2021-12-31","c":1827.5,"h":1827.8,"l":1821.4},{"d":"2022-01-03","c":1799.4,"h":1830.1,"l":1798.8},{"d":"2022-01-04","c":1814,"h":1815.3,"l":1800},{"d":"2022-01-05","c":1824.6,"h":1824.6,"l":1813.1},{"d":"2022-01-06","c":1788.7,"h":1791.3,"l":1787.1},{"d":"2022-01-07","c":1797,"h":1797,"l":1784.4},{"d":"2022-01-10","c":1798.4,"h":1798.7,"l":1790.4},{"d":"2022-01-11","c":1818.6,"h":1822.5,"l":1803},{"d":"2022-01-12","c":1827.2,"h":1827.2,"l":1816.9},{"d":"2022-01-13","c":1821.2,"h":1823,"l":1815.4},{"d":"2022-01-14","c":1816.5,"h":1822,"l":1816.5},{"d":"2022-01-18","c":1812.3,"h":1820.1,"l":1812.3},{"d":"2022-01-19","c":1843.1,"h":1843.1,"l":1817.4},{"d":"2022-01-20","c":1842.5,"h":1843,"l":1838.2},{"d":"2022-01-21","c":1831.8,"h":1842.4,"l":1828.9},{"d":"2022-01-24","c":1841.7,"h":1842.1,"l":1837.9},{"d":"2022-01-25","c":1852.7,"h":1852.7,"l":1842},{"d":"2022-01-26","c":1829.9,"h":1829.9,"l":1829.9},{"d":"2022-01-27","c":1793.3,"h":1793.3,"l":1793.3},{"d":"2022-01-28","c":1784.9,"h":1798.4,"l":1778.8},{"d":"2022-01-31","c":1795,"h":1798.5,"l":1785.1},{"d":"2022-02-01","c":1800.3,"h":1806.1,"l":1797.1},{"d":"2022-02-02","c":1809.2,"h":1810.1,"l":1795.1},{"d":"2022-02-03","c":1803,"h":1808.1,"l":1787.9},{"d":"2022-02-04","c":1806.6,"h":1813.7,"l":1792.5},{"d":"2022-02-07","c":1820.6,"h":1821.3,"l":1809.1},{"d":"2022-02-08","c":1826.6,"h":1827.6,"l":1815},{"d":"2022-02-09","c":1835.2,"h":1835.2,"l":1825.3},{"d":"2022-02-10","c":1836.2,"h":1842.1,"l":1820.8},{"d":"2022-02-11","c":1840.8,"h":1864.8,"l":1822},{"d":"2022-02-14","c":1868,"h":1870.6,"l":1854.6},{"d":"2022-02-15","c":1854.8,"h":1879.7,"l":1847.4},{"d":"2022-02-16","c":1870.2,"h":1870.2,"l":1856.3},{"d":"2022-02-17","c":1900.7,"h":1900.7,"l":1876.2},{"d":"2022-02-18","c":1898.6,"h":1899.4,"l":1890.7},{"d":"2022-02-22","c":1906.1,"h":1912,"l":1890.8},{"d":"2022-02-23","c":1909.2,"h":1910.6,"l":1895.7},{"d":"2022-02-24","c":1925.1,"h":1972.5,"l":1911.7},{"d":"2022-02-25","c":1886.5,"h":1920,"l":1883.6},{"d":"2022-02-28","c":1899.4,"h":1928.4,"l":1894.2},{"d":"2022-03-01","c":1942.4,"h":1942.4,"l":1903.8},{"d":"2022-03-02","c":1920.9,"h":1948.2,"l":1919.8},{"d":"2022-03-03","c":1934.4,"h":1940.3,"l":1924.8},{"d":"2022-03-04","c":1965.1,"h":1970.9,"l":1935.6},{"d":"2022-03-07","c":1993.9,"h":2001.1,"l":1963},{"d":"2022-03-08","c":2040.1,"h":2072,"l":1998},{"d":"2022-03-09","c":1985.9,"h":2063,"l":1980.8},{"d":"2022-03-10","c":1998.1,"h":2010.5,"l":1978.1},{"d":"2022-03-11","c":1982.7,"h":1996,"l":1959.9},{"d":"2022-03-14","c":1959.6,"h":1977.7,"l":1959.6},{"d":"2022-03-15","c":1928.5,"h":1939.9,"l":1910.7},{"d":"2022-03-16","c":1908,"h":1922.4,"l":1907.2},{"d":"2022-03-17","c":1942.1,"h":1947.2,"l":1933.9},{"d":"2022-03-18","c":1928.2,"h":1939.3,"l":1928.2},{"d":"2022-03-21","c":1928.6,"h":1928.6,"l":1925},{"d":"2022-03-22","c":1920.7,"h":1920.7,"l":1920.7},{"d":"2022-03-23","c":1936.6,"h":1936.6,"l":1936.6},{"d":"2022-03-24","c":1961.6,"h":1964,"l":1961.6},{"d":"2022-03-25","c":1953.8,"h":1953.8,"l":1953.8},{"d":"2022-03-28","c":1939.6,"h":1939.6,"l":1932.6},{"d":"2022-03-29","c":1912,"h":1912,"l":1893.5},{"d":"2022-03-30","c":1933.5,"h":1937,"l":1914.5},{"d":"2022-03-31","c":1949.2,"h":1949.9,"l":1919.1},{"d":"2022-04-01","c":1919.1,"h":1938,"l":1917},{"d":"2022-04-04","c":1929.2,"h":1936.1,"l":1915.6},{"d":"2022-04-05","c":1922.9,"h":1943.5,"l":1918.4},{"d":"2022-04-06","c":1918.4,"h":1931.8,"l":1916.7},{"d":"2022-04-07","c":1933.8,"h":1934.8,"l":1919.5},{"d":"2022-04-08","c":1941.6,"h":1947.7,"l":1928.8},{"d":"2022-04-11","c":1944.3,"h":1968.4,"l":1941.8},{"d":"2022-04-12","c":1972.1,"h":1977.1,"l":1950.6},{"d":"2022-04-13","c":1981,"h":1981,"l":1969.5},{"d":"2022-04-14","c":1970.9,"h":1978.7,"l":1963},{"d":"2022-04-18","c":1982.9,"h":1997.1,"l":1972.8},{"d":"2022-04-19","c":1955.7,"h":1978.3,"l":1945.7},{"d":"2022-04-20","c":1952.3,"h":1953.6,"l":1945.5},{"d":"2022-04-21","c":1944.9,"h":1944.9,"l":1942.5},{"d":"2022-04-22","c":1931,"h":1950.4,"l":1930.2},{"d":"2022-04-25","c":1893.2,"h":1925,"l":1889.3},{"d":"2022-04-26","c":1901.4,"h":1909.1,"l":1894},{"d":"2022-04-27","c":1885.9,"h":1900.6,"l":1882.2},{"d":"2022-04-28","c":1888.7,"h":1893,"l":1872.9},{"d":"2022-04-29","c":1909.3,"h":1918.2,"l":1902.4},{"d":"2022-05-02","c":1861.8,"h":1896.8,"l":1853},{"d":"2022-05-03","c":1868.8,"h":1868.8,"l":1868.8},{"d":"2022-05-04","c":1867,"h":1867,"l":1867},{"d":"2022-05-05","c":1874,"h":1904.3,"l":1874},{"d":"2022-05-06","c":1881.2,"h":1890.3,"l":1871.5},{"d":"2022-05-09","c":1857.1,"h":1867.5,"l":1854},{"d":"2022-05-10","c":1839.9,"h":1839.9,"l":1839.9},{"d":"2022-05-11","c":1852.6,"h":1852.6,"l":1841},{"d":"2022-05-12","c":1823.8,"h":1851.9,"l":1822.2},{"d":"2022-05-13","c":1807.4,"h":1825,"l":1807.4},{"d":"2022-05-16","c":1813.5,"h":1813.5,"l":1787},{"d":"2022-05-17","c":1818.2,"h":1828.6,"l":1816.7},{"d":"2022-05-18","c":1815.9,"h":1819.7,"l":1805},{"d":"2022-05-19","c":1841.2,"h":1841.2,"l":1810.7},{"d":"2022-05-20","c":1841.8,"h":1841.8,"l":1836.3},{"d":"2022-05-23","c":1847.8,"h":1863,"l":1845.8},{"d":"2022-05-24","c":1865.1,"h":1867,"l":1852.5},{"d":"2022-05-25","c":1846.2,"h":1846.2,"l":1846.2},{"d":"2022-05-26","c":1847.4,"h":1847.4,"l":1840.4},{"d":"2022-05-27","c":1851.3,"h":1860.7,"l":1845.9},{"d":"2022-05-31","c":1842.7,"h":1862.1,"l":1832.8},{"d":"2022-06-01","c":1843.3,"h":1847.9,"l":1825.3},{"d":"2022-06-02","c":1866.5,"h":1868.7,"l":1842.1},{"d":"2022-06-03","c":1845.4,"h":1871.8,"l":1845.4},{"d":"2022-06-06","c":1839.2,"h":1854.1,"l":1839.2},{"d":"2022-06-07","c":1847.5,"h":1851.6,"l":1835},{"d":"2022-06-08","c":1851.9,"h":1855,"l":1844.4},{"d":"2022-06-09","c":1848.8,"h":1850.1,"l":1837.9},{"d":"2022-06-10","c":1871.5,"h":1875.6,"l":1823.9},{"d":"2022-06-13","c":1828,"h":1873.8,"l":1818.7},{"d":"2022-06-14","c":1809.5,"h":1825.5,"l":1805.3},{"d":"2022-06-15","c":1815.3,"h":1839,"l":1810.8},{"d":"2022-06-16","c":1845.7,"h":1850.6,"l":1814.9},{"d":"2022-06-17","c":1835.6,"h":1853.7,"l":1833.6},{"d":"2022-06-21","c":1834.6,"h":1838.6,"l":1830.1},{"d":"2022-06-22","c":1834.3,"h":1842.7,"l":1821.6},{"d":"2022-06-23","c":1825.7,"h":1841.2,"l":1825.7},{"d":"2022-06-24","c":1826.5,"h":1826.5,"l":1815.8},{"d":"2022-06-27","c":1820.9,"h":1830.7,"l":1819.9},{"d":"2022-06-28","c":1817.5,"h":1826,"l":1817.5},{"d":"2022-06-29","c":1813.7,"h":1830.3,"l":1812.8},{"d":"2022-06-30","c":1804.1,"h":1817.3,"l":1801},{"d":"2022-07-01","c":1798.9,"h":1806.1,"l":1791.6},{"d":"2022-07-05","c":1761.8,"h":1805.4,"l":1761.8},{"d":"2022-07-06","c":1734.9,"h":1768,"l":1734},{"d":"2022-07-07","c":1737.9,"h":1745.2,"l":1737},{"d":"2022-07-08","c":1740.6,"h":1749.3,"l":1732.1},{"d":"2022-07-11","c":1730,"h":1736.7,"l":1730},{"d":"2022-07-12","c":1723.3,"h":1735.5,"l":1723.3},{"d":"2022-07-13","c":1734.2,"h":1734.2,"l":1710},{"d":"2022-07-14","c":1704.5,"h":1710.5,"l":1704.5},{"d":"2022-07-15","c":1702.4,"h":1709.7,"l":1701.1},{"d":"2022-07-18","c":1709.2,"h":1712.4,"l":1709.2},{"d":"2022-07-19","c":1710,"h":1714.4,"l":1706.1},{"d":"2022-07-20","c":1699.5,"h":1708.5,"l":1699.5},{"d":"2022-07-21","c":1712.7,"h":1715.5,"l":1679.8},{"d":"2022-07-22","c":1727.1,"h":1735,"l":1713},{"d":"2022-07-25","c":1719,"h":1732,"l":1719},{"d":"2022-07-26","c":1717.7,"h":1718,"l":1717.7},{"d":"2022-07-27","c":1719.1,"h":1719.1,"l":1719.1},{"d":"2022-07-28","c":1750.3,"h":1755,"l":1732},{"d":"2022-07-29","c":1762.9,"h":1765.7,"l":1750},{"d":"2022-08-01","c":1769,"h":1772.5,"l":1756.1},{"d":"2022-08-02","c":1771.1,"h":1786.6,"l":1759.4},{"d":"2022-08-03","c":1758,"h":1770.5,"l":1753},{"d":"2022-08-04","c":1788.5,"h":1792.1,"l":1767.7},{"d":"2022-08-05","c":1772.9,"h":1791.4,"l":1764.2},{"d":"2022-08-08","c":1786.8,"h":1786.8,"l":1771.8},{"d":"2022-08-09","c":1794,"h":1796.1,"l":1789},{"d":"2022-08-10","c":1795.6,"h":1804.9,"l":1787.8},{"d":"2022-08-11","c":1789.7,"h":1794.3,"l":1785.7},{"d":"2022-08-12","c":1798.6,"h":1800.4,"l":1784.3},{"d":"2022-08-15","c":1781.4,"h":1799,"l":1774.7},{"d":"2022-08-16","c":1773.2,"h":1777.4,"l":1771.4},{"d":"2022-08-17","c":1760.3,"h":1769.7,"l":1760},{"d":"2022-08-18","c":1755.3,"h":1762.9,"l":1753.4},{"d":"2022-08-19","c":1747.6,"h":1754.3,"l":1747.5},{"d":"2022-08-22","c":1734,"h":1740.5,"l":1726.5},{"d":"2022-08-23","c":1746.8,"h":1748.9,"l":1731.9},{"d":"2022-08-24","c":1747.8,"h":1751.8,"l":1743.6},{"d":"2022-08-25","c":1757.7,"h":1761.8,"l":1755},{"d":"2022-08-26","c":1736.1,"h":1755,"l":1736.1},{"d":"2022-08-29","c":1736.6,"h":1741.2,"l":1732.1},{"d":"2022-08-30","c":1723.2,"h":1739,"l":1720.7},{"d":"2022-08-31","c":1712.8,"h":1720.9,"l":1708.5},{"d":"2022-09-01","c":1696.6,"h":1707.9,"l":1693.9},{"d":"2022-09-02","c":1709.8,"h":1715.7,"l":1703.1},{"d":"2022-09-06","c":1700.4,"h":1717.4,"l":1699.7},{"d":"2022-09-07","c":1715.3,"h":1715.3,"l":1694.7},{"d":"2022-09-08","c":1708,"h":1718.2,"l":1705.3},{"d":"2022-09-09","c":1716.2,"h":1720,"l":1712.8},{"d":"2022-09-12","c":1728.1,"h":1728.1,"l":1727.4},{"d":"2022-09-13","c":1705,"h":1720.5,"l":1697.3},{"d":"2022-09-14","c":1696.5,"h":1701.8,"l":1696.5},{"d":"2022-09-15","c":1665.4,"h":1686,"l":1662.3},{"d":"2022-09-16","c":1671.7,"h":1674.9,"l":1651.7},{"d":"2022-09-19","c":1666.2,"h":1669.4,"l":1658.5},{"d":"2022-09-20","c":1659.7,"h":1659.7,"l":1659.7},{"d":"2022-09-21","c":1664.6,"h":1680.1,"l":1664.6},{"d":"2022-09-22","c":1670.8,"h":1670.8,"l":1668.3},{"d":"2022-09-23","c":1645.3,"h":1667,"l":1645.3},{"d":"2022-09-26","c":1623.3,"h":1623.3,"l":1623.3},{"d":"2022-09-27","c":1626.7,"h":1636.6,"l":1626.7},{"d":"2022-09-28","c":1660.4,"h":1660.4,"l":1620.4},{"d":"2022-09-29","c":1658.5,"h":1662.6,"l":1640},{"d":"2022-09-30","c":1662.4,"h":1672.7,"l":1658},{"d":"2022-10-03","c":1692.9,"h":1700,"l":1661.9},{"d":"2022-10-04","c":1721.1,"h":1728,"l":1696},{"d":"2022-10-05","c":1711.4,"h":1726.6,"l":1703},{"d":"2022-10-06","c":1711.7,"h":1723.3,"l":1709.1},{"d":"2022-10-07","c":1700.5,"h":1710.1,"l":1693.7},{"d":"2022-10-10","c":1667.3,"h":1693.4,"l":1667},{"d":"2022-10-11","c":1678.7,"h":1678.7,"l":1661},{"d":"2022-10-12","c":1670.3,"h":1672.7,"l":1668},{"d":"2022-10-13","c":1670,"h":1675.3,"l":1641.5},{"d":"2022-10-14","c":1641.7,"h":1667,"l":1640},{"d":"2022-10-17","c":1657,"h":1657,"l":1646.8},{"d":"2022-10-18","c":1649,"h":1655.2,"l":1649},{"d":"2022-10-19","c":1627.5,"h":1637.5,"l":1627.5},{"d":"2022-10-20","c":1630.8,"h":1641.4,"l":1622.8},{"d":"2022-10-21","c":1651,"h":1653.9,"l":1634.1},{"d":"2022-10-24","c":1648.7,"h":1662.7,"l":1648.7},{"d":"2022-10-25","c":1652.8,"h":1652.8,"l":1637.3},{"d":"2022-10-26","c":1664,"h":1667,"l":1649.8},{"d":"2022-10-27","c":1660.7,"h":1660.7,"l":1660.7},{"d":"2022-10-28","c":1639.6,"h":1661,"l":1638.7},{"d":"2022-10-31","c":1635.9,"h":1641.8,"l":1633.4},{"d":"2022-11-01","c":1645,"h":1653.7,"l":1630.8},{"d":"2022-11-02","c":1645.7,"h":1664.7,"l":1634},{"d":"2022-11-03","c":1627.3,"h":1629.2,"l":1615.1},{"d":"2022-11-04","c":1672.5,"h":1674.5,"l":1629},{"d":"2022-11-07","c":1676.5,"h":1677.9,"l":1672.9},{"d":"2022-11-08","c":1712.1,"h":1712.1,"l":1703.2},{"d":"2022-11-09","c":1710.1,"h":1720.2,"l":1706},{"d":"2022-11-10","c":1750.3,"h":1750.3,"l":1708.2},{"d":"2022-11-11","c":1766,"h":1766,"l":1757.6},{"d":"2022-11-14","c":1773.6,"h":1773.6,"l":1761.6},{"d":"2022-11-15","c":1773.8,"h":1773.8,"l":1769.9},{"d":"2022-11-16","c":1773,"h":1778.9,"l":1773},{"d":"2022-11-17","c":1760.8,"h":1763,"l":1756},{"d":"2022-11-18","c":1751.9,"h":1763.3,"l":1747.6},{"d":"2022-11-21","c":1737.4,"h":1744.9,"l":1736.1},{"d":"2022-11-22","c":1738.3,"h":1741.7,"l":1738.3},{"d":"2022-11-23","c":1744.9,"h":1750.9,"l":1736.5},{"d":"2022-11-25","c":1753.3,"h":1757.9,"l":1749.2},{"d":"2022-11-28","c":1740.1,"h":1741.3,"l":1740.1},{"d":"2022-11-29","c":1748.4,"h":1758.2,"l":1737.9},{"d":"2022-11-30","c":1746,"h":1769.4,"l":1745.1},{"d":"2022-12-01","c":1801.1,"h":1803.7,"l":1768.7},{"d":"2022-12-02","c":1795.9,"h":1802.3,"l":1779.4},{"d":"2022-12-05","c":1767.4,"h":1808,"l":1764.3},{"d":"2022-12-06","c":1769.3,"h":1779.4,"l":1767.9},{"d":"2022-12-07","c":1785.5,"h":1790.3,"l":1769.3},{"d":"2022-12-08","c":1788.7,"h":1790.9,"l":1782},{"d":"2022-12-09","c":1798.1,"h":1804.3,"l":1791.1},{"d":"2022-12-12","c":1780.5,"h":1793.9,"l":1777.7},{"d":"2022-12-13","c":1813.9,"h":1819.8,"l":1780.5},{"d":"2022-12-14","c":1807.5,"h":1812.8,"l":1797.9},{"d":"2022-12-15","c":1777.2,"h":1801,"l":1774.8},{"d":"2022-12-16","c":1790,"h":1791.4,"l":1777.9},{"d":"2022-12-19","c":1787.7,"h":1796.3,"l":1785.6},{"d":"2022-12-20","c":1815.9,"h":1821.4,"l":1786.5},{"d":"2022-12-21","c":1815.9,"h":1821.4,"l":1814.4},{"d":"2022-12-22","c":1787,"h":1818.1,"l":1785},{"d":"2022-12-23","c":1795.9,"h":1802.8,"l":1794.1},{"d":"2022-12-27","c":1814.8,"h":1826.3,"l":1803.4},{"d":"2022-12-28","c":1807.9,"h":1807.9,"l":1803.1},{"d":"2022-12-29","c":1819.5,"h":1819.5,"l":1805.8},{"d":"2022-12-30","c":1819.7,"h":1822.3,"l":1816.8},{"d":"2023-01-03","c":1839.7,"h":1839.7,"l":1836.2},{"d":"2023-01-04","c":1852.8,"h":1859.1,"l":1845.6},{"d":"2023-01-05","c":1834.8,"h":1855.2,"l":1834.8},{"d":"2023-01-06","c":1864.2,"h":1868.2,"l":1835.3},{"d":"2023-01-09","c":1872.7,"h":1880,"l":1867},{"d":"2023-01-10","c":1871.6,"h":1878.1,"l":1871.6},{"d":"2023-01-11","c":1874.6,"h":1877.8,"l":1873.1},{"d":"2023-01-12","c":1895.5,"h":1897.4,"l":1877.2},{"d":"2023-01-13","c":1918.4,"h":1920.9,"l":1898.3},{"d":"2023-01-17","c":1907.2,"h":1920.1,"l":1905.2},{"d":"2023-01-18","c":1904.4,"h":1911.1,"l":1903.1},{"d":"2023-01-19","c":1922.1,"h":1931.8,"l":1922.1},{"d":"2023-01-20","c":1926.4,"h":1928.5,"l":1921.4},{"d":"2023-01-23","c":1927.1,"h":1927.1,"l":1915},{"d":"2023-01-24","c":1933.9,"h":1936.8,"l":1931.8},{"d":"2023-01-25","c":1941.2,"h":1941.2,"l":1939.8},{"d":"2023-01-26","c":1929.1,"h":1937.1,"l":1927.1},{"d":"2023-01-27","c":1928.6,"h":1928.6,"l":1928.6},{"d":"2023-01-30","c":1922.9,"h":1933.6,"l":1920.3},{"d":"2023-01-31","c":1929.5,"h":1930.4,"l":1900.6},{"d":"2023-02-01","c":1927.8,"h":1955,"l":1922},{"d":"2023-02-02","c":1916.3,"h":1959.1,"l":1911.3},{"d":"2023-02-03","c":1862.9,"h":1917,"l":1861.5},{"d":"2023-02-06","c":1866.2,"h":1880,"l":1863.4},{"d":"2023-02-07","c":1871.7,"h":1875.7,"l":1868},{"d":"2023-02-08","c":1877.4,"h":1880.4,"l":1872.1},{"d":"2023-02-09","c":1866.2,"h":1884.6,"l":1859.8},{"d":"2023-02-10","c":1862.8,"h":1863.5,"l":1852.4},{"d":"2023-02-13","c":1851.9,"h":1861,"l":1850},{"d":"2023-02-14","c":1854,"h":1862,"l":1846.2},{"d":"2023-02-15","c":1834.2,"h":1842,"l":1828.2},{"d":"2023-02-16","c":1842,"h":1843.7,"l":1827.2},{"d":"2023-02-17","c":1840.4,"h":1842.2,"l":1818.4},{"d":"2023-02-21","c":1833,"h":1843,"l":1833},{"d":"2023-02-22","c":1832,"h":1836.2,"l":1825.1},{"d":"2023-02-23","c":1818,"h":1827.5,"l":1818},{"d":"2023-02-24","c":1808.8,"h":1808.8,"l":1808.8},{"d":"2023-02-27","c":1817,"h":1817.5,"l":1808.9},{"d":"2023-02-28","c":1828.9,"h":1830,"l":1808.1},{"d":"2023-03-01","c":1837.7,"h":1841.7,"l":1827.1},{"d":"2023-03-02","c":1833.5,"h":1836.3,"l":1830},{"d":"2023-03-03","c":1847.7,"h":1855.4,"l":1837.3},{"d":"2023-03-06","c":1847.9,"h":1853.8,"l":1844.2},{"d":"2023-03-07","c":1813.9,"h":1840.9,"l":1813.9},{"d":"2023-03-08","c":1812.7,"h":1812.9,"l":1811.5},{"d":"2023-03-09","c":1829.3,"h":1829.3,"l":1815.6},{"d":"2023-03-10","c":1862,"h":1868.5,"l":1852},{"d":"2023-03-13","c":1911.7,"h":1913.1,"l":1875.1},{"d":"2023-03-14","c":1906.2,"h":1912.2,"l":1901.1},{"d":"2023-03-15","c":1926.6,"h":1926.6,"l":1898.5},{"d":"2023-03-16","c":1919,"h":1931.7,"l":1909.9},{"d":"2023-03-17","c":1969.8,"h":1985.1,"l":1946},{"d":"2023-03-20","c":1979.2,"h":2003.9,"l":1968.9},{"d":"2023-03-21","c":1938,"h":1973.8,"l":1938},{"d":"2023-03-22","c":1946.8,"h":1974,"l":1946.8},{"d":"2023-03-23","c":1993.8,"h":1994.6,"l":1990.5},{"d":"2023-03-24","c":1982.1,"h":1995.4,"l":1982.1},{"d":"2023-03-27","c":1952.4,"h":1957.2,"l":1952.4},{"d":"2023-03-28","c":1972.4,"h":1972.4,"l":1972.4},{"d":"2023-03-29","c":1966.1,"h":1966.1,"l":1966.1},{"d":"2023-03-30","c":1980.3,"h":1984.4,"l":1954.9},{"d":"2023-03-31","c":1969,"h":1986.8,"l":1968},{"d":"2023-04-03","c":1983.9,"h":1991.7,"l":1950},{"d":"2023-04-04","c":2022.2,"h":2027.1,"l":1979},{"d":"2023-04-05","c":2020.9,"h":2033.8,"l":2013.6},{"d":"2023-04-06","c":2011.9,"h":2023.3,"l":2005},{"d":"2023-04-10","c":1989.1,"h":2006.6,"l":1984},{"d":"2023-04-11","c":2004.8,"h":2006.5,"l":1991.4},{"d":"2023-04-12","c":2010.9,"h":2025.7,"l":2005.2},{"d":"2023-04-13","c":2041.3,"h":2048.6,"l":2015.6},{"d":"2023-04-14","c":2002.2,"h":2047.8,"l":1995},{"d":"2023-04-17","c":1994.2,"h":2007.6,"l":1983.2},{"d":"2023-04-18","c":2007.4,"h":2007.4,"l":1996.9},{"d":"2023-04-19","c":1995.2,"h":2006.4,"l":1969.8},{"d":"2023-04-20","c":2007.6,"h":2007.6,"l":1998},{"d":"2023-04-21","c":1979.5,"h":1996.2,"l":1974.1},{"d":"2023-04-24","c":1989.1,"h":1989.8,"l":1977.4},{"d":"2023-04-25","c":1994,"h":1999.1,"l":1982.3},{"d":"2023-04-26","c":1985.7,"h":1998.8,"l":1985.6},{"d":"2023-04-27","c":1989.9,"h":2002.3,"l":1979.9},{"d":"2023-04-28","c":1990.1,"h":1990.1,"l":1977.7},{"d":"2023-05-01","c":1983.4,"h":2005,"l":1976.9},{"d":"2023-05-02","c":2014.3,"h":2018,"l":1994.7},{"d":"2023-05-03","c":2028.6,"h":2035.1,"l":2015.2},{"d":"2023-05-04","c":2048,"h":2072,"l":2040},{"d":"2023-05-05","c":2017.4,"h":2046.4,"l":2004.3},{"d":"2023-05-08","c":2026.3,"h":2026.3,"l":2022.5},{"d":"2023-05-09","c":2036.2,"h":2037.3,"l":2025.9},{"d":"2023-05-10","c":2030.5,"h":2044.3,"l":2029.5},{"d":"2023-05-11","c":2014.7,"h":2038.3,"l":2014},{"d":"2023-05-12","c":2014.5,"h":2014.5,"l":2014.5},{"d":"2023-05-15","c":2018,"h":2018,"l":2013.8},{"d":"2023-05-16","c":1988.4,"h":1988.4,"l":1988.4},{"d":"2023-05-17","c":1980.7,"h":1983.6,"l":1980.7},{"d":"2023-05-18","c":1956.5,"h":1956.8,"l":1956.5},{"d":"2023-05-19","c":1978.7,"h":1978.7,"l":1960},{"d":"2023-05-22","c":1974.8,"h":1980.5,"l":1974.8},{"d":"2023-05-23","c":1972.4,"h":1972.4,"l":1972.4},{"d":"2023-05-24","c":1962.8,"h":1975.4,"l":1962.8},{"d":"2023-05-25","c":1943.1,"h":1943.1,"l":1943.1},{"d":"2023-05-26","c":1944.1,"h":1948.4,"l":1944.1},{"d":"2023-05-30","c":1958,"h":1962.6,"l":1931},{"d":"2023-05-31","c":1963.9,"h":1973,"l":1953},{"d":"2023-06-01","c":1978,"h":1983,"l":1954.3},{"d":"2023-06-02","c":1952.4,"h":1982.5,"l":1947.4},{"d":"2023-06-05","c":1958,"h":1961.9,"l":1937.8},{"d":"2023-06-06","c":1965.5,"h":1965.5,"l":1958.8},{"d":"2023-06-07","c":1942.7,"h":1968.4,"l":1940.7},{"d":"2023-06-08","c":1963.6,"h":1969,"l":1943.1},{"d":"2023-06-09","c":1962.2,"h":1969.8,"l":1960.3},{"d":"2023-06-12","c":1955.3,"h":1963.5,"l":1951.4},{"d":"2023-06-13","c":1944.6,"h":1967.5,"l":1940.3},{"d":"2023-06-14","c":1955.3,"h":1958.2,"l":1940.3},{"d":"2023-06-15","c":1957.8,"h":1958.8,"l":1926},{"d":"2023-06-16","c":1958.4,"h":1962.9,"l":1953.5},{"d":"2023-06-20","c":1935.5,"h":1958.6,"l":1931.3},{"d":"2023-06-21","c":1933.3,"h":1936.8,"l":1920},{"d":"2023-06-22","c":1912.7,"h":1921,"l":1912.1},{"d":"2023-06-23","c":1919.1,"h":1932.5,"l":1918.7},{"d":"2023-06-26","c":1923.7,"h":1928.5,"l":1922.5},{"d":"2023-06-27","c":1914,"h":1929.4,"l":1914},{"d":"2023-06-28","c":1912.3,"h":1912.3,"l":1912.3},{"d":"2023-06-29","c":1909.2,"h":1909.9,"l":1892.5},{"d":"2023-06-30","c":1921.1,"h":1921.1,"l":1900.6},{"d":"2023-07-03","c":1921.7,"h":1929.5,"l":1917.9},{"d":"2023-07-05","c":1919.6,"h":1933.9,"l":1914.7},{"d":"2023-07-06","c":1908.7,"h":1910.2,"l":1903.2},{"d":"2023-07-07","c":1926.2,"h":1934.1,"l":1913.4},{"d":"2023-07-10","c":1925,"h":1926.1,"l":1912.3},{"d":"2023-07-11","c":1931.3,"h":1937,"l":1924.2},{"d":"2023-07-12","c":1956.2,"h":1958,"l":1932.2},{"d":"2023-07-13","c":1959.2,"h":1961.1,"l":1953},{"d":"2023-07-14","c":1960.1,"h":1960.6,"l":1952.7},{"d":"2023-07-17","c":1952.4,"h":1956.5,"l":1946.6},{"d":"2023-07-18","c":1977.2,"h":1978.4,"l":1963.4},{"d":"2023-07-19","c":1977.5,"h":1977.5,"l":1973},{"d":"2023-07-20","c":1968.3,"h":1973.7,"l":1965.6},{"d":"2023-07-21","c":1964.3,"h":1964.3,"l":1961.8},{"d":"2023-07-24","c":1960.3,"h":1965.5,"l":1960.3},{"d":"2023-07-25","c":1962.1,"h":1962.5,"l":1953},{"d":"2023-07-26","c":1968.9,"h":1972,"l":1966.2},{"d":"2023-07-27","c":1945.4,"h":1945.4,"l":1945.4},{"d":"2023-07-28","c":1960.4,"h":1962.2,"l":1944.2},{"d":"2023-07-31","c":1970.5,"h":1971.6,"l":1950},{"d":"2023-08-01","c":1940.7,"h":1965.4,"l":1940.7},{"d":"2023-08-02","c":1937.4,"h":1953.6,"l":1933.2},{"d":"2023-08-03","c":1932,"h":1936.5,"l":1928},{"d":"2023-08-04","c":1939.6,"h":1945,"l":1920},{"d":"2023-08-07","c":1933.5,"h":1941,"l":1929.8},{"d":"2023-08-08","c":1924.1,"h":1933.2,"l":1923},{"d":"2023-08-09","c":1915.4,"h":1928.8,"l":1913.7},{"d":"2023-08-10","c":1914.4,"h":1927.8,"l":1911.4},{"d":"2023-08-11","c":1912.9,"h":1916.6,"l":1911.8},{"d":"2023-08-14","c":1910.6,"h":1912.6,"l":1903.3},{"d":"2023-08-15","c":1902.5,"h":1907.7,"l":1895},{"d":"2023-08-16","c":1896.1,"h":1904.5,"l":1890.3},{"d":"2023-08-17","c":1884.1,"h":1902.4,"l":1884},{"d":"2023-08-18","c":1886.1,"h":1891.8,"l":1886.1},{"d":"2023-08-21","c":1893.3,"h":1893.6,"l":1893.3},{"d":"2023-08-22","c":1896.4,"h":1896.8,"l":1892.8},{"d":"2023-08-23","c":1918.5,"h":1918.5,"l":1909.6},{"d":"2023-08-24","c":1918.2,"h":1920.8,"l":1918.2},{"d":"2023-08-25","c":1911.1,"h":1919.8,"l":1911.1},{"d":"2023-08-28","c":1917.9,"h":1921.5,"l":1915.5},{"d":"2023-08-29","c":1936.5,"h":1936.5,"l":1916.9},{"d":"2023-08-30","c":1944.3,"h":1946.4,"l":1934.6},{"d":"2023-08-31","c":1938.2,"h":1944.4,"l":1938.2},{"d":"2023-09-01","c":1939.8,"h":1950,"l":1936.6},{"d":"2023-09-05","c":1926.2,"h":1934.4,"l":1924.7},{"d":"2023-09-06","c":1918.1,"h":1925.3,"l":1916.3},{"d":"2023-09-07","c":1917.5,"h":1921.5,"l":1917.5},{"d":"2023-09-08","c":1918.4,"h":1924.7,"l":1918.4},{"d":"2023-09-11","c":1923.3,"h":1928.3,"l":1921.8},{"d":"2023-09-12","c":1911.3,"h":1920.8,"l":1911.3},{"d":"2023-09-13","c":1909.1,"h":1914.6,"l":1908.9},{"d":"2023-09-14","c":1910,"h":1910,"l":1903},{"d":"2023-09-15","c":1923.7,"h":1927.3,"l":1923.5},{"d":"2023-09-18","c":1931.5,"h":1931.5,"l":1926.4},{"d":"2023-09-19","c":1932,"h":1934,"l":1932},{"d":"2023-09-20","c":1945.6,"h":1945.6,"l":1929.2},{"d":"2023-09-21","c":1919.2,"h":1924,"l":1919.2},{"d":"2023-09-22","c":1925.4,"h":1925.4,"l":1925.4},{"d":"2023-09-25","c":1916.6,"h":1916.6,"l":1916.6},{"d":"2023-09-26","c":1900.4,"h":1905.1,"l":1900.4},{"d":"2023-09-27","c":1871.6,"h":1871.6,"l":1871.6},{"d":"2023-09-28","c":1860.4,"h":1878.2,"l":1856.7},{"d":"2023-09-29","c":1848.1,"h":1872.3,"l":1846},{"d":"2023-10-02","c":1830,"h":1845.9,"l":1826.7},{"d":"2023-10-03","c":1824.6,"h":1830.9,"l":1816.8},{"d":"2023-10-04","c":1818.5,"h":1828.2,"l":1816.4},{"d":"2023-10-05","c":1816.6,"h":1826.3,"l":1815.6},{"d":"2023-10-06","c":1830.2,"h":1831.8,"l":1809.4},{"d":"2023-10-09","c":1849.5,"h":1861.5,"l":1842.5},{"d":"2023-10-10","c":1861,"h":1861.4,"l":1852.8},{"d":"2023-10-11","c":1872.8,"h":1874.6,"l":1869.1},{"d":"2023-10-12","c":1869.3,"h":1881.2,"l":1867},{"d":"2023-10-13","c":1927.4,"h":1930.1,"l":1877.5},{"d":"2023-10-16","c":1921.1,"h":1921.1,"l":1910.3},{"d":"2023-10-17","c":1922.7,"h":1925.8,"l":1914.3},{"d":"2023-10-18","c":1955.3,"h":1957.9,"l":1935},{"d":"2023-10-19","c":1968.4,"h":1977.7,"l":1945.7},{"d":"2023-10-20","c":1982.5,"h":1988.6,"l":1980.4},{"d":"2023-10-23","c":1976.3,"h":1978.9,"l":1972.9},{"d":"2023-10-24","c":1975,"h":1975,"l":1970.3},{"d":"2023-10-25","c":1984.1,"h":1985.3,"l":1971.2},{"d":"2023-10-26","c":1987.2,"h":1988.2,"l":1980.4},{"d":"2023-10-27","c":1988.6,"h":1988.6,"l":1988.6},{"d":"2023-10-30","c":1996.2,"h":2004.1,"l":1992.5},{"d":"2023-10-31","c":1985.2,"h":2001,"l":1983.7},{"d":"2023-11-01","c":1978.8,"h":1990.5,"l":1977.8},{"d":"2023-11-02","c":1985.6,"h":1990.3,"l":1979.5},{"d":"2023-11-03","c":1991.5,"h":1991.5,"l":1989},{"d":"2023-11-06","c":1981.6,"h":1981.6,"l":1977.4},{"d":"2023-11-07","c":1966.8,"h":1966.8,"l":1960.7},{"d":"2023-11-08","c":1951.5,"h":1967.8,"l":1947.7},{"d":"2023-11-09","c":1964.2,"h":1964.2,"l":1945.3},{"d":"2023-11-10","c":1932.6,"h":1959.6,"l":1932.6},{"d":"2023-11-13","c":1945.5,"h":1947.2,"l":1934},{"d":"2023-11-14","c":1961.8,"h":1965.8,"l":1961.8},{"d":"2023-11-15","c":1960.1,"h":1962.8,"l":1960},{"d":"2023-11-16","c":1983.9,"h":1983.9,"l":1964.6},{"d":"2023-11-17","c":1981.6,"h":1984,"l":1979.8},{"d":"2023-11-20","c":1977.7,"h":1979.4,"l":1969.7},{"d":"2023-11-21","c":1999.3,"h":2005.5,"l":1988.5},{"d":"2023-11-22","c":1991.4,"h":1999.4,"l":1991},{"d":"2023-11-24","c":2002.2,"h":2002.2,"l":1991.5},{"d":"2023-11-27","c":2011.8,"h":2011.8,"l":2011.7},{"d":"2023-11-28","c":2039.7,"h":2042.7,"l":2039.7},{"d":"2023-11-29","c":2047.1,"h":2052.1,"l":2036},{"d":"2023-11-30","c":2038.1,"h":2047.1,"l":2033.1},{"d":"2023-12-01","c":2071,"h":2073.2,"l":2036},{"d":"2023-12-04","c":2024.1,"h":2130.2,"l":2021},{"d":"2023-12-05","c":2018.5,"h":2037,"l":2010.2},{"d":"2023-12-06","c":2030.5,"h":2035.8,"l":2019},{"d":"2023-12-07","c":2029.9,"h":2034.9,"l":2024},{"d":"2023-12-08","c":1998.3,"h":2033.1,"l":1995},{"d":"2023-12-11","c":1978,"h":2004.2,"l":1977.2},{"d":"2023-12-12","c":1977.8,"h":1994.2,"l":1977.8},{"d":"2023-12-13","c":1982.3,"h":2024.8,"l":1975},{"d":"2023-12-14","c":2030.2,"h":2040.1,"l":2024.3},{"d":"2023-12-15","c":2021.1,"h":2043.4,"l":2018.3},{"d":"2023-12-18","c":2026.3,"h":2032.8,"l":2024},{"d":"2023-12-19","c":2038.4,"h":2042.7,"l":2025.2},{"d":"2023-12-20","c":2034.5,"h":2037.1,"l":2030.3},{"d":"2023-12-21","c":2039.1,"h":2044.5,"l":2033},{"d":"2023-12-22","c":2057.1,"h":2068.7,"l":2052.2},{"d":"2023-12-26","c":2058.2,"h":2060.8,"l":2054.2},{"d":"2023-12-27","c":2081.9,"h":2081.9,"l":2064.8},{"d":"2023-12-28","c":2073.9,"h":2087.3,"l":2066.5},{"d":"2023-12-29","c":2062.4,"h":2068.9,"l":2062.1},{"d":"2024-01-02","c":2064.4,"h":2073.7,"l":2057.1},{"d":"2024-01-03","c":2034.2,"h":2044,"l":2034.2},{"d":"2024-01-04","c":2042.3,"h":2044.5,"l":2038},{"d":"2024-01-05","c":2042.4,"h":2048.1,"l":2042.4},{"d":"2024-01-08","c":2026.6,"h":2033.7,"l":2019.1},{"d":"2024-01-09","c":2026.4,"h":2035.8,"l":2026.4},{"d":"2024-01-10","c":2021.7,"h":2035.6,"l":2021.7},{"d":"2024-01-11","c":2014.3,"h":2025.1,"l":2014.3},{"d":"2024-01-12","c":2046.7,"h":2057,"l":2031.1},{"d":"2024-01-16","c":2026,"h":2054.8,"l":2026},{"d":"2024-01-17","c":2002.6,"h":2026.5,"l":2002.6},{"d":"2024-01-18","c":2018.6,"h":2018.6,"l":2009.5},{"d":"2024-01-19","c":2026.5,"h":2036,"l":2019.5},{"d":"2024-01-22","c":2019.8,"h":2021.3,"l":2019.8},{"d":"2024-01-23","c":2023.7,"h":2030.3,"l":2022.5},{"d":"2024-01-24","c":2013.9,"h":2033.2,"l":2013.9},{"d":"2024-01-25","c":2016.9,"h":2022.4,"l":2012.1},{"d":"2024-01-26","c":2016.8,"h":2022.4,"l":2016.8},{"d":"2024-01-29","c":2025.2,"h":2025.2,"l":2025.2},{"d":"2024-01-30","c":2031.5,"h":2048.5,"l":2028.1},{"d":"2024-01-31","c":2048.4,"h":2055,"l":2030},{"d":"2024-02-01","c":2053,"h":2064.5,"l":2029},{"d":"2024-02-02","c":2036.1,"h":2055.9,"l":2027.7},{"d":"2024-02-05","c":2025.7,"h":2040.8,"l":2013.8},{"d":"2024-02-06","c":2034.5,"h":2037.3,"l":2025.9},{"d":"2024-02-07","c":2035.2,"h":2039.5,"l":2032.7},{"d":"2024-02-08","c":2032.2,"h":2036.7,"l":2020.3},{"d":"2024-02-09","c":2023.3,"h":2032,"l":2020},{"d":"2024-02-12","c":2018.2,"h":2025.5,"l":2011.6},{"d":"2024-02-13","c":1992.9,"h":2025.8,"l":1990},{"d":"2024-02-14","c":1990.3,"h":1993.5,"l":1984.8},{"d":"2024-02-15","c":2002.1,"h":2007.2,"l":1993.6},{"d":"2024-02-16","c":2011.5,"h":2011.5,"l":1996.5},{"d":"2024-02-20","c":2027.5,"h":2029,"l":2015.6},{"d":"2024-02-21","c":2022.3,"h":2028.2,"l":2022.3},{"d":"2024-02-22","c":2019.7,"h":2033.2,"l":2019.7},{"d":"2024-02-23","c":2038.6,"h":2038.6,"l":2014.9},{"d":"2024-02-26","c":2028.5,"h":2035.4,"l":2024.8},{"d":"2024-02-27","c":2034,"h":2035.9,"l":2034},{"d":"2024-02-28","c":2033,"h":2037,"l":2024.8},{"d":"2024-02-29","c":2045.7,"h":2049.8,"l":2034.3},{"d":"2024-03-01","c":2086.9,"h":2086.9,"l":2041.8},{"d":"2024-03-04","c":2117.7,"h":2119.8,"l":2080.7},{"d":"2024-03-05","c":2133.5,"h":2133.5,"l":2111.4},{"d":"2024-03-06","c":2150.3,"h":2150.3,"l":2125.5},{"d":"2024-03-07","c":2158,"h":2163,"l":2147},{"d":"2024-03-08","c":2178.6,"h":2194.9,"l":2166.3},{"d":"2024-03-11","c":2182.5,"h":2184,"l":2177.2},{"d":"2024-03-12","c":2160.4,"h":2182.7,"l":2160.4},{"d":"2024-03-13","c":2175.4,"h":2175.4,"l":2162.5},{"d":"2024-03-14","c":2163,"h":2163,"l":2162.3},{"d":"2024-03-15","c":2157.3,"h":2161.7,"l":2157.3},{"d":"2024-03-18","c":2160.7,"h":2160.7,"l":2146.2},{"d":"2024-03-19","c":2156.3,"h":2156.3,"l":2156.1},{"d":"2024-03-20","c":2157.9,"h":2185.9,"l":2150.9},{"d":"2024-03-21","c":2182.4,"h":2211.6,"l":2182.4},{"d":"2024-03-22","c":2158.1,"h":2179.6,"l":2157.5},{"d":"2024-03-25","c":2174.8,"h":2179.4,"l":2166.2},{"d":"2024-03-26","c":2175.6,"h":2182.7,"l":2175.6},{"d":"2024-03-27","c":2190.6,"h":2196.2,"l":2172.1},{"d":"2024-03-28","c":2217.4,"h":2234.1,"l":2187.1},{"d":"2024-04-01","c":2236.5,"h":2264.2,"l":2230},{"d":"2024-04-02","c":2261,"h":2279.2,"l":2247.6},{"d":"2024-04-03","c":2294.4,"h":2298.8,"l":2267.9},{"d":"2024-04-04","c":2288.8,"h":2302.9,"l":2280},{"d":"2024-04-05","c":2325.7,"h":2328.4,"l":2267.4},{"d":"2024-04-08","c":2331.7,"h":2341.8,"l":2319},{"d":"2024-04-09","c":2343.5,"h":2364.7,"l":2337.8},{"d":"2024-04-10","c":2329.6,"h":2358.1,"l":2327.7},{"d":"2024-04-11","c":2354.8,"h":2376.3,"l":2330.6},{"d":"2024-04-12","c":2356.2,"h":2429,"l":2334.3},{"d":"2024-04-15","c":2365.8,"h":2384.7,"l":2326},{"d":"2024-04-16","c":2390.8,"h":2390.8,"l":2371.4},{"d":"2024-04-17","c":2371.7,"h":2391.4,"l":2369.3},{"d":"2024-04-18","c":2382.3,"h":2384.4,"l":2368.4},{"d":"2024-04-19","c":2398.4,"h":2399.8,"l":2377.3},{"d":"2024-04-22","c":2332.2,"h":2383.3,"l":2326.9},{"d":"2024-04-23","c":2327.7,"h":2330.8,"l":2294.2},{"d":"2024-04-24","c":2324.5,"h":2328.7,"l":2314.6},{"d":"2024-04-25","c":2329.8,"h":2329.8,"l":2305},{"d":"2024-04-26","c":2334.8,"h":2347.9,"l":2332.8},{"d":"2024-04-29","c":2345.4,"h":2345.5,"l":2327.9},{"d":"2024-04-30","c":2291.4,"h":2322.5,"l":2291.4},{"d":"2024-05-01","c":2299.9,"h":2327.3,"l":2283.8},{"d":"2024-05-02","c":2299.2,"h":2324.7,"l":2292.3},{"d":"2024-05-03","c":2299,"h":2301,"l":2277.6},{"d":"2024-05-06","c":2321.6,"h":2325.5,"l":2314.2},{"d":"2024-05-07","c":2315.2,"h":2324.3,"l":2315.2},{"d":"2024-05-08","c":2313.6,"h":2313.6,"l":2313.6},{"d":"2024-05-09","c":2332.1,"h":2339.5,"l":2310.7},{"d":"2024-05-10","c":2367.3,"h":2367.3,"l":2367.3},{"d":"2024-05-13","c":2336.1,"h":2358.3,"l":2336.1},{"d":"2024-05-14","c":2353.4,"h":2358,"l":2336},{"d":"2024-05-15","c":2388.7,"h":2388.7,"l":2356},{"d":"2024-05-16","c":2380,"h":2392.2,"l":2380},{"d":"2024-05-17","c":2412.2,"h":2415.8,"l":2380.7},{"d":"2024-05-20","c":2433.9,"h":2435.8,"l":2409.7},{"d":"2024-05-21","c":2421.7,"h":2429.5,"l":2421},{"d":"2024-05-22","c":2389.2,"h":2417.6,"l":2375.8},{"d":"2024-05-23","c":2335,"h":2371.2,"l":2335},{"d":"2024-05-24","c":2332.5,"h":2345.4,"l":2332.5},{"d":"2024-05-28","c":2355.2,"h":2359.7,"l":2336.9},{"d":"2024-05-29","c":2340.3,"h":2340.3,"l":2340.3},{"d":"2024-05-30","c":2342.9,"h":2349.5,"l":2320.8},{"d":"2024-05-31","c":2322.9,"h":2354,"l":2319},{"d":"2024-06-03","c":2346.6,"h":2347.5,"l":2312},{"d":"2024-06-04","c":2325.5,"h":2347.7,"l":2313.9},{"d":"2024-06-05","c":2354.1,"h":2354.3,"l":2326.2},{"d":"2024-06-06","c":2370.3,"h":2375.8,"l":2355},{"d":"2024-06-07","c":2305.2,"h":2385.1,"l":2285.4},{"d":"2024-06-10","c":2307.7,"h":2309.3,"l":2290.5},{"d":"2024-06-11","c":2307.5,"h":2314.1,"l":2300},{"d":"2024-06-12","c":2336,"h":2338.7,"l":2310.3},{"d":"2024-06-13","c":2300.2,"h":2317.7,"l":2296.2},{"d":"2024-06-14","c":2331.4,"h":2331.4,"l":2305.8},{"d":"2024-06-17","c":2312.4,"h":2320.2,"l":2309.6},{"d":"2024-06-18","c":2330.4,"h":2330.4,"l":2311.8},{"d":"2024-06-20","c":2353.8,"h":2354,"l":2328.3},{"d":"2024-06-21","c":2316.4,"h":2331.2,"l":2316.4},{"d":"2024-06-24","c":2330,"h":2332.9,"l":2322.7},{"d":"2024-06-25","c":2316.6,"h":2333,"l":2316.6},{"d":"2024-06-26","c":2299.2,"h":2314.4,"l":2298},{"d":"2024-06-27","c":2324.5,"h":2329,"l":2295},{"d":"2024-06-28","c":2327.7,"h":2338.3,"l":2319},{"d":"2024-07-01","c":2327.6,"h":2329.7,"l":2321.7},{"d":"2024-07-02","c":2323,"h":2334.6,"l":2323},{"d":"2024-07-03","c":2359.8,"h":2361.6,"l":2330.9},{"d":"2024-07-05","c":2388.5,"h":2388.5,"l":2354.9},{"d":"2024-07-08","c":2355.2,"h":2383.8,"l":2352.8},{"d":"2024-07-09","c":2360.1,"h":2363.7,"l":2360.1},{"d":"2024-07-10","c":2372.2,"h":2377,"l":2365.8},{"d":"2024-07-11","c":2415,"h":2416.7,"l":2378.7},{"d":"2024-07-12","c":2414,"h":2414,"l":2391.3},{"d":"2024-07-15","c":2422.9,"h":2436,"l":2422.9},{"d":"2024-07-16","c":2462.4,"h":2462.4,"l":2427.4},{"d":"2024-07-17","c":2454.8,"h":2473.1,"l":2454.8},{"d":"2024-07-18","c":2451.8,"h":2466,"l":2451.8},{"d":"2024-07-19","c":2395.5,"h":2419.2,"l":2395.5},{"d":"2024-07-22","c":2392,"h":2402.1,"l":2392},{"d":"2024-07-23","c":2404.6,"h":2404.6,"l":2388.7},{"d":"2024-07-24","c":2413.3,"h":2421,"l":2411.6},{"d":"2024-07-25","c":2351.9,"h":2365.5,"l":2351.9},{"d":"2024-07-26","c":2380,"h":2386.9,"l":2368.7},{"d":"2024-07-29","c":2377.3,"h":2377.3,"l":2377.3},{"d":"2024-07-30","c":2405,"h":2409.3,"l":2373.8},{"d":"2024-07-31","c":2426.5,"h":2447.6,"l":2402.8},{"d":"2024-08-01","c":2435,"h":2455.1,"l":2430.4},{"d":"2024-08-02","c":2425.7,"h":2477,"l":2416},{"d":"2024-08-05","c":2401.7,"h":2449.8,"l":2367.4},{"d":"2024-08-06","c":2389.1,"h":2421.8,"l":2380},{"d":"2024-08-07","c":2390.5,"h":2401,"l":2384.5},{"d":"2024-08-08","c":2422.2,"h":2422.8,"l":2384.3},{"d":"2024-08-09","c":2432.1,"h":2432.1,"l":2418.5},{"d":"2024-08-12","c":2462.4,"h":2469.8,"l":2432},{"d":"2024-08-13","c":2466.7,"h":2470,"l":2456.5},{"d":"2024-08-14","c":2439.4,"h":2472.1,"l":2439.4},{"d":"2024-08-15","c":2453.1,"h":2467.7,"l":2431.2},{"d":"2024-08-16","c":2498.6,"h":2508,"l":2451.4},{"d":"2024-08-19","c":2501.8,"h":2508.5,"l":2487.2},{"d":"2024-08-20","c":2511.3,"h":2527.3,"l":2500.7},{"d":"2024-08-21","c":2508.4,"h":2515.4,"l":2503.9},{"d":"2024-08-22","c":2478.9,"h":2504.1,"l":2471.1},{"d":"2024-08-23","c":2508.4,"h":2508.4,"l":2486.5},{"d":"2024-08-26","c":2517.7,"h":2523.1,"l":2509.1},{"d":"2024-08-27","c":2516,"h":2523.1,"l":2506.9},{"d":"2024-08-28","c":2501,"h":2501,"l":2501},{"d":"2024-08-29","c":2525.7,"h":2525.7,"l":2503.9},{"d":"2024-08-30","c":2493.8,"h":2525.4,"l":2493.8},{"d":"2024-09-03","c":2489.9,"h":2501.8,"l":2476.3},{"d":"2024-09-04","c":2493.4,"h":2493.4,"l":2483.5},{"d":"2024-09-05","c":2511.4,"h":2513.3,"l":2493.4},{"d":"2024-09-06","c":2493.5,"h":2517.9,"l":2483.7},{"d":"2024-09-09","c":2501.8,"h":2504.7,"l":2491.3},{"d":"2024-09-10","c":2512.3,"h":2512.3,"l":2512.3},{"d":"2024-09-11","c":2512.1,"h":2525.8,"l":2502.3},{"d":"2024-09-12","c":2551.2,"h":2557,"l":2523.4},{"d":"2024-09-13","c":2581.3,"h":2581.8,"l":2565},{"d":"2024-09-16","c":2580.4,"h":2580.4,"l":2580.4},{"d":"2024-09-17","c":2564.3,"h":2581.8,"l":2564.3},{"d":"2024-09-18","c":2570.7,"h":2570.7,"l":2549.2},{"d":"2024-09-19","c":2588,"h":2588,"l":2566},{"d":"2024-09-20","c":2619.9,"h":2621.8,"l":2590.4},{"d":"2024-09-23","c":2626.5,"h":2626.5,"l":2626.5},{"d":"2024-09-24","c":2651.2,"h":2662.3,"l":2625.5},{"d":"2024-09-25","c":2659.2,"h":2664.2,"l":2649.3},{"d":"2024-09-26","c":2669.9,"h":2669.9,"l":2660.8},{"d":"2024-09-27","c":2644.3,"h":2672.1,"l":2641.7},{"d":"2024-09-30","c":2636.1,"h":2662.1,"l":2623.2},{"d":"2024-10-01","c":2667.3,"h":2670.9,"l":2631.4},{"d":"2024-10-02","c":2647.1,"h":2657.2,"l":2640},{"d":"2024-10-03","c":2657.1,"h":2657.1,"l":2640},{"d":"2024-10-04","c":2645.8,"h":2667,"l":2639},{"d":"2024-10-07","c":2644.8,"h":2657.4,"l":2639},{"d":"2024-10-08","c":2615,"h":2639,"l":2609.3},{"d":"2024-10-09","c":2606,"h":2607.7,"l":2603},{"d":"2024-10-10","c":2620.6,"h":2628.3,"l":2602.5},{"d":"2024-10-11","c":2657.6,"h":2658.1,"l":2638.2},{"d":"2024-10-14","c":2647.8,"h":2655.3,"l":2647.8},{"d":"2024-10-15","c":2661.4,"h":2661.4,"l":2661.4},{"d":"2024-10-16","c":2674,"h":2674,"l":2674},{"d":"2024-10-17","c":2691,"h":2691.7,"l":2677.2},{"d":"2024-10-18","c":2713.7,"h":2719.6,"l":2713.7},{"d":"2024-10-21","c":2723.1,"h":2738.4,"l":2719.5},{"d":"2024-10-22","c":2744.2,"h":2746,"l":2728.6},{"d":"2024-10-23","c":2714.4,"h":2742.5,"l":2714.2},{"d":"2024-10-24","c":2734.9,"h":2736.1,"l":2729},{"d":"2024-10-25","c":2740.9,"h":2742.4,"l":2725.5},{"d":"2024-10-28","c":2742.9,"h":2742.9,"l":2729.5},{"d":"2024-10-29","c":2768.4,"h":2768.4,"l":2768.4},{"d":"2024-10-30","c":2788.5,"h":2789,"l":2774.6},{"d":"2024-10-31","c":2738.3,"h":2787.5,"l":2733.5},{"d":"2024-11-01","c":2738.6,"h":2756,"l":2734.2},{"d":"2024-11-04","c":2736.1,"h":2737.1,"l":2736.1},{"d":"2024-11-05","c":2740.3,"h":2743.9,"l":2740.3},{"d":"2024-11-06","c":2667.6,"h":2734.5,"l":2659.4},{"d":"2024-11-07","c":2698.4,"h":2699.1,"l":2662.5},{"d":"2024-11-08","c":2687.5,"h":2694.6,"l":2682.9},{"d":"2024-11-11","c":2611.2,"h":2671.7,"l":2611.2},{"d":"2024-11-12","c":2600,"h":2605.5,"l":2592.8},{"d":"2024-11-13","c":2580.8,"h":2611.8,"l":2580.8},{"d":"2024-11-14","c":2568.2,"h":2576.2,"l":2554.2},{"d":"2024-11-15","c":2565.7,"h":2565.7,"l":2565.7},{"d":"2024-11-18","c":2610.6,"h":2610.7,"l":2589.4},{"d":"2024-11-19","c":2627.1,"h":2627.7,"l":2619.3},{"d":"2024-11-20","c":2648.2,"h":2648.2,"l":2638.5},{"d":"2024-11-21","c":2672.1,"h":2672.1,"l":2655.7},{"d":"2024-11-22","c":2709.9,"h":2710.5,"l":2685.6},{"d":"2024-11-25","c":2616.8,"h":2689.4,"l":2616.8},{"d":"2024-11-26","c":2620.3,"h":2625.6,"l":2620.3},{"d":"2024-11-27","c":2639.9,"h":2657.9,"l":2627.2},{"d":"2024-11-29","c":2657,"h":2664.3,"l":2620.7},{"d":"2024-12-02","c":2634.9,"h":2649.8,"l":2621.7},{"d":"2024-12-03","c":2644.7,"h":2654.7,"l":2636},{"d":"2024-12-04","c":2653.8,"h":2658.3,"l":2637},{"d":"2024-12-05","c":2626.6,"h":2655,"l":2625.7},{"d":"2024-12-06","c":2638.6,"h":2643.1,"l":2617.5},{"d":"2024-12-09","c":2664.9,"h":2677.1,"l":2630.8},{"d":"2024-12-10","c":2697.6,"h":2698.2,"l":2661},{"d":"2024-12-11","c":2733.8,"h":2733.8,"l":2693.1},{"d":"2024-12-12","c":2687.5,"h":2725.1,"l":2677.4},{"d":"2024-12-13","c":2656,"h":2689.3,"l":2647.9},{"d":"2024-12-16","c":2651.4,"h":2663.3,"l":2651},{"d":"2024-12-17","c":2644.4,"h":2652.3,"l":2632.5},{"d":"2024-12-18","c":2636.5,"h":2647.1,"l":2590.2},{"d":"2024-12-19","c":2592.2,"h":2610.3,"l":2582.1},{"d":"2024-12-20","c":2628.7,"h":2631.6,"l":2604.9},{"d":"2024-12-23","c":2612.3,"h":2627.7,"l":2611.1},{"d":"2024-12-24","c":2620,"h":2620,"l":2609.5},{"d":"2024-12-26","c":2638.8,"h":2638.8,"l":2627.9},{"d":"2024-12-27","c":2617.2,"h":2617.7,"l":2616.4},{"d":"2024-12-30","c":2606.1,"h":2626.9,"l":2597},{"d":"2024-12-31","c":2629.2,"h":2629.2,"l":2604.9},{"d":"2025-01-02","c":2658.9,"h":2663.1,"l":2633},{"d":"2025-01-03","c":2645,"h":2658.7,"l":2641.8},{"d":"2025-01-06","c":2638.4,"h":2647,"l":2617.3},{"d":"2025-01-07","c":2656.7,"h":2657.5,"l":2653},{"d":"2025-01-08","c":2664.5,"h":2676.9,"l":2653.5},{"d":"2025-01-09","c":2683.8,"h":2686.3,"l":2667.9},{"d":"2025-01-10","c":2708.5,"h":2720.1,"l":2683.7},{"d":"2025-01-13","c":2673.5,"h":2711.2,"l":2673.5},{"d":"2025-01-14","c":2677.5,"h":2688.3,"l":2670.8},{"d":"2025-01-15","c":2712.5,"h":2712.5,"l":2690.8},{"d":"2025-01-16","c":2746.4,"h":2749.8,"l":2731.7},{"d":"2025-01-17","c":2744.3,"h":2751.6,"l":2725.5},{"d":"2025-01-21","c":2755,"h":2755,"l":2724.8},{"d":"2025-01-22","c":2767.6,"h":2768.8,"l":2753.5},{"d":"2025-01-23","c":2763.1,"h":2765,"l":2745.4},{"d":"2025-01-24","c":2777.3,"h":2792,"l":2759.8},{"d":"2025-01-27","c":2737.5,"h":2762.2,"l":2737.5},{"d":"2025-01-28","c":2766.8,"h":2766.8,"l":2738},{"d":"2025-01-29","c":2769.1,"h":2769.1,"l":2769.1},{"d":"2025-01-30","c":2823,"h":2829.5,"l":2770},{"d":"2025-01-31","c":2812.5,"h":2838,"l":2804},{"d":"2025-02-03","c":2833.9,"h":2848.4,"l":2780.9},{"d":"2025-02-04","c":2853.3,"h":2853.3,"l":2816.1},{"d":"2025-02-05","c":2871.6,"h":2880.5,"l":2848},{"d":"2025-02-06","c":2856,"h":2871.7,"l":2836.3},{"d":"2025-02-07","c":2867.3,"h":2889.5,"l":2857.8},{"d":"2025-02-10","c":2914.3,"h":2916.1,"l":2863.8},{"d":"2025-02-11","c":2912.5,"h":2945.4,"l":2890},{"d":"2025-02-12","c":2909,"h":2912.3,"l":2868.6},{"d":"2025-02-13","c":2925.9,"h":2937.7,"l":2910.6},{"d":"2025-02-14","c":2883.6,"h":2944.4,"l":2874.8},{"d":"2025-02-18","c":2931.6,"h":2936.4,"l":2873.8},{"d":"2025-02-19","c":2919.4,"h":2946,"l":2917.1},{"d":"2025-02-20","c":2940,"h":2955.8,"l":2924.2},{"d":"2025-02-21","c":2937.6,"h":2940,"l":2917.3},{"d":"2025-02-24","c":2947.9,"h":2957.9,"l":2933.1},{"d":"2025-02-25","c":2904.5,"h":2943.2,"l":2890},{"d":"2025-02-26","c":2916.8,"h":2917,"l":2913},{"d":"2025-02-27","c":2883.2,"h":2922.8,"l":2870.4},{"d":"2025-02-28","c":2836.8,"h":2877.1,"l":2834.1},{"d":"2025-03-03","c":2890.2,"h":2891.8,"l":2863.4},{"d":"2025-03-04","c":2909.6,"h":2927.9,"l":2886.1},{"d":"2025-03-05","c":2915.3,"h":2922,"l":2893},{"d":"2025-03-06","c":2916.6,"h":2918.6,"l":2903.8},{"d":"2025-03-07","c":2904.7,"h":2927.3,"l":2900.5},{"d":"2025-03-10","c":2891,"h":2915.1,"l":2880.2},{"d":"2025-03-11","c":2912.9,"h":2916.7,"l":2880.4},{"d":"2025-03-12","c":2939.1,"h":2939.1,"l":2910},{"d":"2025-03-13","c":2984.3,"h":2988,"l":2935.2},{"d":"2025-03-14","c":2994.5,"h":3004.8,"l":2986},{"d":"2025-03-17","c":3000,"h":3001.5,"l":2989},{"d":"2025-03-18","c":3035.1,"h":3039.2,"l":3004.4},{"d":"2025-03-19","c":3035.9,"h":3050.9,"l":3030.9},{"d":"2025-03-20","c":3040,"h":3047.3,"l":3034.4},{"d":"2025-03-21","c":3018.2,"h":3037.5,"l":3000.9},{"d":"2025-03-24","c":3013.1,"h":3024.3,"l":3006},{"d":"2025-03-25","c":3023.7,"h":3028.8,"l":3023.7},{"d":"2025-03-26","c":3020.9,"h":3033.2,"l":3019.5},{"d":"2025-03-27","c":3060.2,"h":3065,"l":3025.5},{"d":"2025-03-28","c":3086.5,"h":3094.9,"l":3066.8},{"d":"2025-03-31","c":3122.8,"h":3132.5,"l":3086},{"d":"2025-04-01","c":3118.9,"h":3149.5,"l":3104},{"d":"2025-04-02","c":3139.9,"h":3168.6,"l":3117.4},{"d":"2025-04-03","c":3097,"h":3166.9,"l":3052},{"d":"2025-04-04","c":3012,"h":3127.7,"l":3011},{"d":"2025-04-07","c":2951.3,"h":3050.8,"l":2949.7},{"d":"2025-04-08","c":2968.4,"h":3014.5,"l":2968.4},{"d":"2025-04-09","c":3056.5,"h":3090.4,"l":2965.8},{"d":"2025-04-10","c":3155.2,"h":3167,"l":3072.1},{"d":"2025-04-11","c":3222.2,"h":3235,"l":3182.1},{"d":"2025-04-14","c":3204.8,"h":3228.8,"l":3194.5},{"d":"2025-04-15","c":3218.7,"h":3218.7,"l":3214},{"d":"2025-04-16","c":3326.6,"h":3334.9,"l":3238.3},{"d":"2025-04-17","c":3308.7,"h":3345,"l":3287.8},{"d":"2025-04-21","c":3406.2,"h":3418.5,"l":3342.2},{"d":"2025-04-22","c":3400.8,"h":3485.6,"l":3361.7},{"d":"2025-04-23","c":3276.3,"h":3370.3,"l":3256.2},{"d":"2025-04-24","c":3332,"h":3353.9,"l":3304.9},{"d":"2025-04-25","c":3282.4,"h":3355.5,"l":3266.1},{"d":"2025-04-28","c":3332.5,"h":3332.5,"l":3284.5},{"d":"2025-04-29","c":3318.8,"h":3340,"l":3299.9},{"d":"2025-04-30","c":3305,"h":3318.7,"l":3268},{"d":"2025-05-01","c":3210,"h":3275,"l":3198.6},{"d":"2025-05-02","c":3231.9,"h":3257,"l":3225},{"d":"2025-05-05","c":3311.3,"h":3315.7,"l":3239.7},{"d":"2025-05-06","c":3411.4,"h":3430.9,"l":3356.8},{"d":"2025-05-07","c":3381.4,"h":3418.7,"l":3364.7},{"d":"2025-05-08","c":3296.6,"h":3390,"l":3288.7},{"d":"2025-05-09","c":3335.4,"h":3335.5,"l":3299},{"d":"2025-05-12","c":3220,"h":3300.7,"l":3205},{"d":"2025-05-13","c":3240.3,"h":3251.4,"l":3223.5},{"d":"2025-05-14","c":3181.4,"h":3233,"l":3171.7},{"d":"2025-05-15","c":3220.7,"h":3228.1,"l":3125},{"d":"2025-05-16","c":3182,"h":3228.1,"l":3173.9},{"d":"2025-05-19","c":3228.9,"h":3241,"l":3228.3},{"d":"2025-05-20","c":3280.3,"h":3293.2,"l":3207.5},{"d":"2025-05-21","c":3309.3,"h":3317.5,"l":3290.2},{"d":"2025-05-22","c":3292.3,"h":3328,"l":3282.7},{"d":"2025-05-23","c":3363.6,"h":3363.6,"l":3323.5},{"d":"2025-05-27","c":3299.1,"h":3341,"l":3296.3},{"d":"2025-05-28","c":3293.6,"h":3293.6,"l":3293.6},{"d":"2025-05-29","c":3317.1,"h":3328.8,"l":3242.4},{"d":"2025-05-30","c":3288.9,"h":3318,"l":3270.9},{"d":"2025-06-02","c":3370.6,"h":3380.8,"l":3296.9},{"d":"2025-06-03","c":3350.2,"h":3390,"l":3331.3},{"d":"2025-06-04","c":3373.5,"h":3380,"l":3344},{"d":"2025-06-05","c":3350.7,"h":3400,"l":3343.7},{"d":"2025-06-06","c":3322.7,"h":3364.3,"l":3306},{"d":"2025-06-09","c":3332.1,"h":3334.6,"l":3290},{"d":"2025-06-10","c":3320.9,"h":3344.3,"l":3302},{"d":"2025-06-11","c":3321.3,"h":3356,"l":3321.3},{"d":"2025-06-12","c":3380.9,"h":3395.9,"l":3353.4},{"d":"2025-06-13","c":3431.2,"h":3444,"l":3407.3},{"d":"2025-06-16","c":3396.4,"h":3442,"l":3385.4},{"d":"2025-06-17","c":3386.6,"h":3398.3,"l":3376.1},{"d":"2025-06-18","c":3389.8,"h":3391.9,"l":3365.1},{"d":"2025-06-20","c":3368.1,"h":3372.9,"l":3341},{"d":"2025-06-23","c":3377.7,"h":3387.9,"l":3350},{"d":"2025-06-24","c":3317.4,"h":3358,"l":3301},{"d":"2025-06-25","c":3327.1,"h":3331.2,"l":3310.6},{"d":"2025-06-26","c":3333.5,"h":3333.5,"l":3332.4},{"d":"2025-06-27","c":3273.7,"h":3318.7,"l":3253.8},{"d":"2025-06-30","c":3294.4,"h":3306.9,"l":3262},{"d":"2025-07-01","c":3336.7,"h":3354.1,"l":3310.1},{"d":"2025-07-02","c":3348,"h":3357.5,"l":3329},{"d":"2025-07-03","c":3331.6,"h":3362,"l":3322.3},{"d":"2025-07-04","c":3332.5,"h":3342,"l":3332.5},{"d":"2025-07-07","c":3332.2,"h":3333.3,"l":3299.2},{"d":"2025-07-08","c":3307,"h":3334.5,"l":3287.6},{"d":"2025-07-09","c":3311.6,"h":3314,"l":3282},{"d":"2025-07-10","c":3317.4,"h":3330.5,"l":3311.6},{"d":"2025-07-11","c":3356,"h":3370,"l":3330.5},{"d":"2025-07-14","c":3351.5,"h":3375.5,"l":3350},{"d":"2025-07-15","c":3329.8,"h":3341,"l":3329.8},{"d":"2025-07-16","c":3352.5,"h":3352.9,"l":3329.5},{"d":"2025-07-17","c":3340.1,"h":3340.8,"l":3313.8},{"d":"2025-07-18","c":3353,"h":3353,"l":3338.2},{"d":"2025-07-21","c":3401.9,"h":3411.7,"l":3350.3},{"d":"2025-07-22","c":3439.2,"h":3441,"l":3395.6},{"d":"2025-07-23","c":3394.1,"h":3433.9,"l":3388.1},{"d":"2025-07-24","c":3371,"h":3371,"l":3367},{"d":"2025-07-25","c":3334,"h":3345,"l":3326.5},{"d":"2025-07-28","c":3309.1,"h":3326.8,"l":3309.1},{"d":"2025-07-29","c":3323.4,"h":3323.4,"l":3323.4},{"d":"2025-07-30","c":3295.8,"h":3331.8,"l":3263.9},{"d":"2025-07-31","c":3293.2,"h":3312,"l":3272.9},{"d":"2025-08-01","c":3347.7,"h":3360.6,"l":3281},{"d":"2025-08-04","c":3374.4,"h":3386.5,"l":3347.4},{"d":"2025-08-05","c":3381.9,"h":3387.2,"l":3351.2},{"d":"2025-08-06","c":3380,"h":3383.3,"l":3361.3},{"d":"2025-08-07","c":3400.3,"h":3422.9,"l":3384.9},{"d":"2025-08-08","c":3439.1,"h":3477,"l":3402.5},{"d":"2025-08-11","c":3353.1,"h":3383.9,"l":3349.2},{"d":"2025-08-12","c":3348.9,"h":3356.2,"l":3330.1},{"d":"2025-08-13","c":3358.7,"h":3363.4,"l":3358.7},{"d":"2025-08-14","c":3335.2,"h":3356,"l":3328.9},{"d":"2025-08-15","c":3336,"h":3346.8,"l":3335.9},{"d":"2025-08-18","c":3331.7,"h":3347.8,"l":3331.7},{"d":"2025-08-19","c":3313.4,"h":3343.5,"l":3313.4},{"d":"2025-08-20","c":3343.4,"h":3343.5,"l":3310.1},{"d":"2025-08-21","c":3336.9,"h":3349.4,"l":3326.5},{"d":"2025-08-22","c":3374.4,"h":3377.7,"l":3349.4},{"d":"2025-08-25","c":3373.8,"h":3378,"l":3366},{"d":"2025-08-26","c":3388.6,"h":3396.5,"l":3371.1},{"d":"2025-08-27","c":3404.6,"h":3404.6,"l":3382},{"d":"2025-08-28","c":3431.8,"h":3434.6,"l":3400},{"d":"2025-08-29","c":3473.7,"h":3475.6,"l":3426.6},{"d":"2025-09-02","c":3549.4,"h":3559.2,"l":3485.7},{"d":"2025-09-03","c":3593.2,"h":3593.7,"l":3553.2},{"d":"2025-09-04","c":3565.8,"h":3573.6,"l":3549.9},{"d":"2025-09-05","c":3613.2,"h":3613.2,"l":3567.8},{"d":"2025-09-08","c":3638.1,"h":3641,"l":3590},{"d":"2025-09-09","c":3643.3,"h":3670.4,"l":3627.8},{"d":"2025-09-10","c":3643.6,"h":3655.4,"l":3620.8},{"d":"2025-09-11","c":3636.9,"h":3636.9,"l":3618.4},{"d":"2025-09-12","c":3649.4,"h":3656.8,"l":3643},{"d":"2025-09-15","c":3682.2,"h":3686.4,"l":3635.1},{"d":"2025-09-16","c":3688.9,"h":3698.6,"l":3681.4},{"d":"2025-09-17","c":3681.8,"h":3685.2,"l":3661.6},{"d":"2025-09-18","c":3643.7,"h":3667.4,"l":3637},{"d":"2025-09-19","c":3671.5,"h":3685.9,"l":3658.2},{"d":"2025-09-22","c":3740.7,"h":3748.2,"l":3688},{"d":"2025-09-23","c":3780.6,"h":3786,"l":3740},{"d":"2025-09-24","c":3732.1,"h":3772.5,"l":3732.1},{"d":"2025-09-25","c":3736.9,"h":3756,"l":3724.7},{"d":"2025-09-26","c":3775.3,"h":3775.3,"l":3775.3},{"d":"2025-09-29","c":3820.9,"h":3827.6,"l":3754.8},{"d":"2025-09-30","c":3840.8,"h":3865.5,"l":3793.4},{"d":"2025-10-01","c":3867.5,"h":3891.9,"l":3853.3},{"d":"2025-10-02","c":3839.7,"h":3888.6,"l":3823.7},{"d":"2025-10-03","c":3880.8,"h":3886.8,"l":3853.7},{"d":"2025-10-06","c":3948.5,"h":3960,"l":3926.8},{"d":"2025-10-07","c":3976.6,"h":3981.5,"l":3940},{"d":"2025-10-08","c":4043.3,"h":4049.2,"l":3987.2},{"d":"2025-10-09","c":3946.3,"h":4046.2,"l":3940},{"d":"2025-10-10","c":3975.9,"h":4012,"l":3945.5},{"d":"2025-10-13","c":4108.6,"h":4111,"l":4016},{"d":"2025-10-14","c":4138.7,"h":4160.1,"l":4085.8},{"d":"2025-10-15","c":4176.9,"h":4210.6,"l":4145},{"d":"2025-10-16","c":4280.2,"h":4307,"l":4196.6},{"d":"2025-10-17","c":4189.9,"h":4358,"l":4182.2},{"d":"2025-10-20","c":4336.4,"h":4356.6,"l":4214.6},{"d":"2025-10-21","c":4087.7,"h":4332.7,"l":4087.7},{"d":"2025-10-22","c":4044.4,"h":4148.5,"l":4006},{"d":"2025-10-23","c":4125.5,"h":4136.8,"l":4070.7},{"d":"2025-10-24","c":4118.4,"h":4120.6,"l":4074.9},{"d":"2025-10-27","c":4001.9,"h":4078.6,"l":3971.3},{"d":"2025-10-28","c":3966.2,"h":3966.2,"l":3923.6},{"d":"2025-10-29","c":3983.7,"h":3983.7,"l":3983.7},{"d":"2025-10-30","c":4001.3,"h":4027.2,"l":3913.7},{"d":"2025-10-31","c":3982.2,"h":4034.5,"l":3976.6},{"d":"2025-11-03","c":4000.3,"h":4020,"l":3959},{"d":"2025-11-04","c":3947.7,"h":3995.4,"l":3927.4},{"d":"2025-11-05","c":3980.3,"h":3983.5,"l":3929.9},{"d":"2025-11-06","c":3979.9,"h":4007.5,"l":3979.9},{"d":"2025-11-07","c":3999.4,"h":3999.4,"l":3980.8},{"d":"2025-11-10","c":4111.8,"h":4111.8,"l":4060},{"d":"2025-11-11","c":4106.8,"h":4140.1,"l":4106.8},{"d":"2025-11-12","c":4204.4,"h":4204.4,"l":4102.9},{"d":"2025-11-13","c":4186.9,"h":4228.7,"l":4163.7},{"d":"2025-11-14","c":4087.6,"h":4197.9,"l":4047},{"d":"2025-11-17","c":4068.3,"h":4099.5,"l":4019.4},{"d":"2025-11-18","c":4061.3,"h":4063.4,"l":4035.6},{"d":"2025-11-19","c":4077.7,"h":4122.7,"l":4072},{"d":"2025-11-20","c":4056.5,"h":4090.4,"l":4040.2},{"d":"2025-11-21","c":4076.7,"h":4085.2,"l":4031.8},{"d":"2025-11-24","c":4091.9,"h":4091.9,"l":4060.5},{"d":"2025-11-25","c":4139.2,"h":4139.2,"l":4139.2},{"d":"2025-11-26","c":4165.2,"h":4171,"l":4127.5},{"d":"2025-11-28","c":4218.3,"h":4223.9,"l":4140},{"d":"2025-12-01","c":4239.3,"h":4262.1,"l":4214.9},{"d":"2025-12-02","c":4186.6,"h":4230.5,"l":4167},{"d":"2025-12-03","c":4199.3,"h":4234.1,"l":4195.7},{"d":"2025-12-04","c":4211.8,"h":4211.8,"l":4175},{"d":"2025-12-05","c":4212.9,"h":4255.7,"l":4194.5},{"d":"2025-12-08","c":4187.2,"h":4215.8,"l":4175.5},{"d":"2025-12-09","c":4206.7,"h":4219.7,"l":4177.7},{"d":"2025-12-10","c":4196.4,"h":4234.5,"l":4183.6},{"d":"2025-12-11","c":4285.5,"h":4286.9,"l":4214.3},{"d":"2025-12-12","c":4300.1,"h":4355,"l":4260},{"d":"2025-12-15","c":4306.7,"h":4349.2,"l":4292.9},{"d":"2025-12-16","c":4304.5,"h":4321.4,"l":4270.5},{"d":"2025-12-17","c":4347.5,"h":4351.4,"l":4308.5},{"d":"2025-12-18","c":4339.5,"h":4348.1,"l":4328.2},{"d":"2025-12-19","c":4361.4,"h":4361.4,"l":4350.1},{"d":"2025-12-22","c":4444.6,"h":4447.6,"l":4371.1},{"d":"2025-12-23","c":4482.8,"h":4503.8,"l":4450.4},{"d":"2025-12-24","c":4480.6,"h":4503.4,"l":4468.4},{"d":"2025-12-26","c":4529.1,"h":4556.3,"l":4502},{"d":"2025-12-29","c":4325.1,"h":4379,"l":4325.1},{"d":"2025-12-30","c":4370.1,"h":4403.6,"l":4338},{"d":"2025-12-31","c":4325.6,"h":4363.8,"l":4285},{"d":"2026-01-02","c":4314.4,"h":4350.6,"l":4314.4},{"d":"2026-01-05","c":4436.9,"h":4443.5,"l":4384.8},{"d":"2026-01-06","c":4482.2,"h":4482.2,"l":4449},{"d":"2026-01-07","c":4449.3,"h":4450,"l":4449.3},{"d":"2026-01-08","c":4449.7,"h":4461.3,"l":4418},{"d":"2026-01-09","c":4490.3,"h":4490.3,"l":4473},{"d":"2026-01-12","c":4604.3,"h":4620,"l":4577.8},{"d":"2026-01-13","c":4589.2,"h":4617.1,"l":4578.6},{"d":"2026-01-14","c":4626.3,"h":4635,"l":4608.2},{"d":"2026-01-15","c":4616.3,"h":4616.3,"l":4612.9},{"d":"2026-01-16","c":4588.4,"h":4608,"l":4588.4},{"d":"2026-01-20","c":4759.6,"h":4764,"l":4661.8},{"d":"2026-01-21","c":4831.8,"h":4872.3,"l":4771.5},{"d":"2026-01-22","c":4908.8,"h":4908.8,"l":4791.9},{"d":"2026-01-23","c":4976.2,"h":4976.2,"l":4936},{"d":"2026-01-26","c":5079.7,"h":5095.6,"l":5052.2},{"d":"2026-01-27","c":5079.9,"h":5079.9,"l":5079.9},{"d":"2026-01-28","c":5301.6,"h":5301.6,"l":5301.6},{"d":"2026-01-29","c":5318.4,"h":5586.2,"l":5097.5},{"d":"2026-01-30","c":4713.9,"h":5440.5,"l":4700},{"d":"2026-02-02","c":4622.5,"h":4855.8,"l":4400},{"d":"2026-02-03","c":4903.7,"h":4984.6,"l":4674.3},{"d":"2026-02-04","c":4920.4,"h":5082.2,"l":4897.9},{"d":"2026-02-05","c":4861.4,"h":5012.3,"l":4786},{"d":"2026-02-06","c":4951.2,"h":4958.5,"l":4655},{"d":"2026-02-09","c":5050.9,"h":5065.7,"l":4979.1},{"d":"2026-02-10","c":5003.8,"h":5029,"l":5002.7},{"d":"2026-02-11","c":5071.6,"h":5111.3,"l":5041.3},{"d":"2026-02-12","c":4923.7,"h":5078.1,"l":4892},{"d":"2026-02-13","c":5022,"h":5043.9,"l":4946.2},{"d":"2026-02-17","c":4882.9,"h":5020,"l":4847.8},{"d":"2026-02-18","c":4986.5,"h":4987,"l":4869.5},{"d":"2026-02-19","c":4975.9,"h":5014.7,"l":4975.9},{"d":"2026-02-20","c":5059.3,"h":5072.7,"l":5039.5},{"d":"2026-02-23","c":5204.7,"h":5211.6,"l":5120.3},{"d":"2026-02-24","c":5155.8,"h":5159,"l":5112.7},{"d":"2026-02-25","c":5206.4,"h":5206.4,"l":5166},{"d":"2026-02-26","c":5176.5,"h":5199.2,"l":5143.9},{"d":"2026-02-27","c":5230.5,"h":5280,"l":5176.7},{"d":"2026-03-02","c":5294.4,"h":5405,"l":5266.3},{"d":"2026-03-03","c":5107.4,"h":5303.8,"l":5023},{"d":"2026-03-04","c":5120.2,"h":5180.2,"l":5117.2},{"d":"2026-03-05","c":5065.3,"h":5169.5,"l":5054.7},{"d":"2026-03-06","c":5146.1,"h":5146.1,"l":5076.1},{"d":"2026-03-09","c":5091.5,"h":5160.6,"l":5077.7},{"d":"2026-03-10","c":5229.7,"h":5229.7,"l":5137.6},{"d":"2026-03-11","c":5167.4,"h":5191.3,"l":5167.4},{"d":"2026-03-12","c":5115.8,"h":5137.2,"l":5115.8},{"d":"2026-03-13","c":5052.5,"h":5117,"l":5009.5},{"d":"2026-03-16","c":4994,"h":5010.6,"l":4994},{"d":"2026-03-17","c":5001,"h":5017.6,"l":4994.2},{"d":"2026-03-18","c":4889.9,"h":4949.6,"l":4821.7},{"d":"2026-03-19","c":4600.7,"h":4830.3,"l":4554},{"d":"2026-03-20","c":4570.4,"h":4686.9,"l":4570.4},{"d":"2026-03-23","c":4404.1,"h":4480.4,"l":4100.8},{"d":"2026-03-24","c":4399.3,"h":4399.3,"l":4325.2},{"d":"2026-03-25","c":4549.8,"h":4551.9,"l":4541.8},{"d":"2026-03-26","c":4375.5,"h":4443.1,"l":4375.5},{"d":"2026-03-27","c":4492,"h":4492,"l":4492},{"d":"2026-03-30","c":4526,"h":4579.1,"l":4413.4},{"d":"2026-03-31","c":4647.6,"h":4684.1,"l":4508.6},{"d":"2026-04-01","c":4783.2,"h":4789.1,"l":4668},{"d":"2026-04-02","c":4651.5,"h":4784.4,"l":4558.9},{"d":"2026-04-06","c":4656.8,"h":4689.6,"l":4605},{"d":"2026-04-07","c":4657.1,"h":4676.3,"l":4608},{"d":"2026-04-08","c":4749.5,"h":4851,"l":4738.8},{"d":"2026-04-09","c":4792.2,"h":4799.1,"l":4711},{"d":"2026-04-10","c":4761.9,"h":4791,"l":4744.9},{"d":"2026-04-13","c":4742.4,"h":4742.4,"l":4704},{"d":"2026-04-14","c":4825,"h":4841.6,"l":4770.1},{"d":"2026-04-15","c":4800,"h":4843.6,"l":4798},{"d":"2026-04-16","c":4785.4,"h":4810.9,"l":4785.4},{"d":"2026-04-17","c":4857.6,"h":4879.7,"l":4767.2},{"d":"2026-04-20","c":4806.6,"h":4811,"l":4770},{"d":"2026-04-21","c":4698.4,"h":4705,"l":4676.4},{"d":"2026-04-22","c":4732.5,"h":4754.2,"l":4732.5},{"d":"2026-04-23","c":4705.1,"h":4732.4,"l":4705.1},{"d":"2026-04-24","c":4722.3,"h":4722.3,"l":4657.5},{"d":"2026-04-27","c":4675.4,"h":4711.1,"l":4675.4},{"d":"2026-04-28","c":4591.5,"h":4680.9,"l":4591.5},{"d":"2026-04-29","c":4545.2,"h":4601.6,"l":4515.7},{"d":"2026-04-30","c":4614.7,"h":4636.7,"l":4561.9},{"d":"2026-05-01","c":4629.9,"h":4636.7,"l":4581.7},{"d":"2026-05-04","c":4519.5,"h":4581.2,"l":4512.7},{"d":"2026-05-05","c":4555.8,"h":4580.5,"l":4547.6},{"d":"2026-05-06","c":4681.9,"h":4712.6,"l":4663.6},{"d":"2026-05-07","c":4699.8,"h":4736.2,"l":4699.8},{"d":"2026-05-08","c":4720.4,"h":4724.8,"l":4713.6},{"d":"2026-05-11","c":4718.7,"h":4729.5,"l":4718.7},{"d":"2026-05-12","c":4677.6,"h":4765.2,"l":4677.6},{"d":"2026-05-13","c":4697.7,"h":4722.7,"l":4679.5},{"d":"2026-05-14","c":4678.1,"h":4678.1,"l":4650.3},{"d":"2026-05-15","c":4555.8,"h":4615.2,"l":4524.3},{"d":"2026-05-18","c":4552.5,"h":4570.3,"l":4538.7},{"d":"2026-05-19","c":4506.3,"h":4552.6,"l":4506.2},{"d":"2026-05-20","c":4531.3,"h":4531.3,"l":4465.1},{"d":"2026-05-21","c":4539.8,"h":4539.8,"l":4503.8},{"d":"2026-05-22","c":4521,"h":4530.3,"l":4519.1},{"d":"2026-05-26","c":4500.4,"h":4572.8,"l":4500.4},{"d":"2026-05-27","c":4447.5,"h":4447.5,"l":4439.7},{"d":"2026-05-28","c":4499.3,"h":4512.6,"l":4363.5},{"d":"2026-05-29","c":4560.5,"h":4591.8,"l":4487.9},{"d":"2026-06-01","c":4475.2,"h":4541.4,"l":4449.7},{"d":"2026-06-02","c":4489.1,"h":4529.5,"l":4474.2},{"d":"2026-06-03","c":4436.7,"h":4471.7,"l":4427.2},{"d":"2026-06-04","c":4475.8,"h":4509.9,"l":4447.4},{"d":"2026-06-05","c":4337.1,"h":4472.3,"l":4319.1},{"d":"2026-06-08","c":4335.9,"h":4340.9,"l":4284.6},{"d":"2026-06-09","c":4260,"h":4344.5,"l":4240.2},{"d":"2026-06-10","c":4108.2,"h":4206.7,"l":4100},{"d":"2026-06-11","c":4090.3,"h":4209.8,"l":4031},{"d":"2026-06-12","c":4215,"h":4225.3,"l":4173.2},{"d":"2026-06-15","c":4328,"h":4362,"l":4269.1},{"d":"2026-06-16","c":4330.9,"h":4345.8,"l":4309.5},{"d":"2026-06-17","c":4358.9,"h":4377,"l":4296},{"d":"2026-06-18","c":4224.1,"h":4323.2,"l":4223.7},{"d":"2026-06-22","c":4181.9,"h":4216.4,"l":4134.8},{"d":"2026-06-23","c":4129.9,"h":4135.2,"l":4118.5},{"d":"2026-06-24","c":3990.3,"h":4104.7,"l":3963.3},{"d":"2026-06-25","c":4030.5,"h":4030.5,"l":3986.7},{"d":"2026-06-26","c":4078.7,"h":4078.7,"l":4078.7},{"d":"2026-06-29","c":4022.3,"h":4070,"l":4003.2},{"d":"2026-06-30","c":4022.9,"h":4049.7,"l":3962.5},{"d":"2026-07-01","c":4068.3,"h":4100,"l":3963},{"d":"2026-07-02","c":4112.7,"h":4140.1,"l":4062},{"d":"2026-07-06","c":4155.1,"h":4199.7,"l":4134.2},{"d":"2026-07-07","c":4145.3,"h":4167.2,"l":4107.2},{"d":"2026-07-08","c":4070.9,"h":4120.3,"l":4053},{"d":"2026-07-09","c":4130.6,"h":4130.6,"l":4064.2},{"d":"2026-07-10","c":4104.1,"h":4125.8,"l":4090.6},{"d":"2026-07-13","c":3997,"h":4081,"l":3985.9},{"d":"2026-07-14","c":4061.1,"h":4091.2,"l":3986.5},{"d":"2026-07-15","c":4044,"h":4070.1,"l":4019.4},{"d":"2026-07-16","c":3985.6,"h":4030.5,"l":3972.6},{"d":"2026-07-17","c":4012.7,"h":4017.2,"l":3964.2},{"d":"2026-07-20","c":4010.3,"h":4018.9,"l":4002.7},{"d":"2026-07-21","c":4071.1,"h":4071.1,"l":3999.7},{"d":"2026-07-22","c":4146.9,"h":4152.1,"l":4096.2},{"d":"2026-07-23","c":4046.6,"h":4130.9,"l":4046.6},{"d":"2026-07-24","c":4067.6,"h":4068,"l":4067.6},{"d":"2026-07-27","c":4074.5,"h":4107.9,"l":4072.7},{"d":"2026-07-28","c":4036.3,"h":4036.3,"l":4025.7},{"d":"2026-07-29","c":4034.7,"h":4034.7,"l":4017.9},{"d":"2026-07-30","c":4100.1,"h":4118.5,"l":4028.5},{"d":"2026-07-31","c":4049.1,"h":4102.4,"l":4022.4},{"d":"2026-08-03","c":4033.7,"h":4083.5,"l":4026.5},{"d":"2026-08-04","c":4095.4,"h":4095.4,"l":4048.8},{"d":"2026-08-05","c":4245.8,"h":4262.2,"l":4129.5},{"d":"2026-08-06","c":4242,"h":4297,"l":4228},{"d":"2026-08-07","c":4340.7,"h":4371.5,"l":4274},{"d":"2026-08-10","c":4361.8,"h":4390.1,"l":4336.1},{"d":"2026-08-11","c":4383,"h":4408.6,"l":4365.1},{"d":"2026-08-12","c":4408.9,"h":4434,"l":4406.3},{"d":"2026-08-13","c":4414.5,"h":4419.4,"l":4405.1}],"count":1257,"high_52w":5318.4,"low_52w":3313.4,"ranges":{"day":{"low":4405.1,"high":4419.4},"week":{"low":4274,"high":4434},"month":{"low":3964.2,"high":4434},"year":{"low":3310.1,"high":5586.2}},"return_1y_pct":32.36,"return_ytd_pct":2.06,"updated_at":"2026-08-14T00:07:38.890Z","data_state":{"status":"fresh","as_of":"2026-08-14T00:07:38.890Z","source":"upstream","age_seconds":0},"source":"xaus.com","price_source":"yahoo finance (GC=F)","docs":"https://xaus.com/api"}