{"t":"603087.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-06-29",61.1334,61.1334,61.13336944580078,61.1334,153795.0],["2020-06-30",61.1334,67.248046875,61.13336944580078,67.248,36106.0],["2020-07-01",67.248,73.9729,67.248046875,73.9729,44146.0],["2020-07-02",73.9729,81.36812591552734,73.97285461425781,81.3681,62469.0],["2020-07-03",81.3681,89.50761413574219,81.36812591552734,89.5076,193179.0],["2020-07-06",89.5076,98.4584,89.50761413574219,98.4584,252912.0],["2020-07-07",98.4584,108.3076,98.4583969116211,108.3076,115166.0],["2020-07-08",108.3076,119.1356430053711,108.30756378173828,119.1356,137152.0],["2020-07-09",119.1356,131.0499,119.1356430053711,131.0499,174273.0],["2020-07-10",131.0499,144.1576,131.04989624023438,144.1576,550671.0],["2020-07-13",144.1576,158.57264709472656,144.15756225585938,158.5726,322229.0],["2020-07-14",158.5726,174.4292449951172,158.57264709472656,174.4292,404374.0],["2020-07-15",174.4292,191.87484741210938,174.4292449951172,191.8748,778898.0],["2020-07-16",191.8748,191.87484741210938,172.686,172.686,5088833.0],["2020-07-17",172.686,172.68601989746094,155.4147,155.4147,1147580.0],["2020-07-20",155.4147,155.4147186279297,139.8733,144.2984,24884641.0],["2020-07-21",144.2984,146.2025,136.7757,142.4881,13406142.0],["2020-07-22",142.4881,151.5193,137.4462,147.4898,14364469.0],["2020-07-23",147.4898,150.2722,142.5417,147.235,9576932.0],["2020-07-24",147.235,155.9846,142.5954,142.8099,11272296.0],["2020-07-27",142.8099,144.8213,128.5289,130.6677,10637456.0],["2020-07-28",130.6677,134.7643,129.5413,131.4388,5789151.0],["2020-07-29",131.4388,144.1508,129.8631,142.1461,9360339.0],["2020-07-30",142.1461,153.7252,140.2085,145.8606,10022724.0],["2020-07-31",145.8606,150.5203,143.6145,147.7043,6498972.0],["2020-08-03",147.7043,151.1908,146.169,148.7637,6241037.0],["2020-08-04",148.7637,148.8441,139.1223,139.7928,8141196.0],["2020-08-05",139.7928,142.059,136.1052,139.6252,4215773.0],["2020-08-06",139.6252,140.8656,134.1005,136.6215,4749287.0],["2020-08-07",136.6215,139.7928,132.9205,138.8542,4573853.0],["2020-08-10",138.8542,138.85415649414062,135.1733,138.1837,2570551.0],["2020-08-11",138.1837,144.2246,137.1109,139.3905,4716472.0],["2020-08-12",139.3905,144.2179,135.4348,140.7985,4956294.0],["2020-08-13",140.7985,142.2132,136.1052,136.5746,3305138.0],["2020-08-14",136.5746,139.4508,134.4827,136.5075,2662489.0],["2020-08-17",136.5075,138.2105,134.6101,137.9893,2602637.0],["2020-08-18",137.9893,144.1777,136.5142,143.4469,4699405.0],["2020-08-19",143.4469,143.4804,139.8129,140.242,4218790.0],["2020-08-20",140.242,154.2709,140.2419891357422,150.2344,5019353.0],["2020-08-21",150.2344,150.2344207763672,143.1306,145.3323,4031911.0],["2020-08-24",145.3323,145.3323211669922,131.7268,135.1141,4537405.0],["2020-08-25",135.1141,137.1746,133.985,135.8668,2446434.0],["2020-08-26",135.8668,137.2311,131.5386,131.5857,2935580.0],["2020-08-27",131.5857,131.585693359375,122.2425,124.1996,5337384.0],["2020-08-28",124.1996,127.4457,122.3648,127.0317,2931595.0],["2020-08-31",127.0317,127.9632,124.9617,125.0276,2236090.0],["2020-09-01",125.0276,125.027587890625,123.4186,124.4912,1420519.0],["2020-09-02",124.4912,128.6877,124.49124908447266,127.8126,2482584.0],["2020-09-03",127.8126,127.8126449584961,124.67,124.8958,1997185.0],["2020-09-04",124.8958,124.89584350585938,121.4898,124.3595,1539080.0],["2020-09-07",124.3595,124.3595199584961,117.4345,117.6885,3219101.0],["2020-09-08",117.6885,118.5447,112.1466,113.191,2689677.0],["2020-09-09",113.191,116.1925,107.7431,113.2945,2930033.0],["2020-09-10",113.2945,118.1778,113.29447174072266,114.8187,2304989.0],["2020-09-11",114.8187,118.1119,114.81873321533203,115.3362,1656677.0],["2020-09-14",115.3362,116.6723,111.0363,112.2971,2241313.0],["2020-09-15",112.2971,114.3201,109.1545,113.0216,1906193.0],["2020-09-16",113.0216,114.1319,110.6599,111.0928,1367738.0],["2020-09-17",111.0928,114.0002,109.1545,113.5391,2002002.0],["2020-09-18",113.5391,117.4533,112.9369,114.6023,1946531.0],["2020-09-21",114.6023,114.60233306884766,111.8737,112.4382,1491247.0],["2020-09-22",112.4382,114.8846,110.5564,112.4477,1642029.0],["2020-09-23",112.4477,115.8349,111.582,114.7905,2199373.0],["2020-09-24",114.7905,118.78,113.8496,118.0837,3539345.0],["2020-09-25",118.0837,119.4386,115.4303,116.2019,2190198.0],["2020-09-28",116.2019,116.20187377929688,110.6034927368164,110.6035,2028253.0],["2020-09-29",110.6035,111.5914,108.6746,110.0766,1440065.0],["2020-09-30",110.0766,111.7796,109.8037,110.6505,997254.0],["2020-10-09",110.6505,114.019,110.65052795410156,113.8778,1271872.0],["2020-10-12",113.8778,117.6415,113.8778305053711,117.2557,1781667.0],["2020-10-13",117.2557,123.5409,116.6723,122.3178,3079823.0],["2020-10-14",122.3178,127.0223,120.5583,123.1834,3294850.0],["2020-10-15",123.1834,124.877,120.9064,123.5974,1884421.0],["2020-10-16",123.5974,127.0035,122.8823,125.3287,1958531.0],["2020-10-19",125.3287,127.1822,119.5703,119.7585,2624634.0],["2020-10-20",119.7585,121.9884,118.8176,121.7532,1260903.0],["2020-10-21",121.7532,125.4792,120.9064,122.1672,1608864.0],["2020-10-22",122.1672,122.1766,119.0999,119.3821,1213760.0],["2020-10-23",119.3821,120.6618,114.7999,115.4491,1780360.0],["2020-10-26",115.4491,116.1548,111.6385,116.0137,1120915.0],["2020-10-27",116.0137,119.0058,114.7058,118.6482,1237854.0],["2020-10-28",118.6482,118.64822387695312,115.0163,116.3242,1556450.0],["2020-10-29",116.3242,117.2463,113.3792,116.3712,1332110.0],["2020-10-30",116.3712,116.37123107910156,112.6546630859375,112.6547,1834659.0],["2020-11-02",112.6547,113.7367,110.8858,111.8172,1288172.0],["2020-11-03",111.8172,122.0355,111.2151,120.5206,2593580.0],["2020-11-04",120.5206,122.3366,119.0716,121.3768,1765759.0],["2020-11-05",121.3768,123.588,120.2289,121.5839,1507761.0],["2020-11-06",121.5839,121.58385467529297,116.9546,117.9049,1729718.0],["2020-11-09",117.9049,120.8217,116.2301,120.2007,2291756.0],["2020-11-10",120.2007,121.6497,118.253,118.366,1603309.0],["2020-11-11",118.366,118.9587,114.687,115.7314,1292566.0],["2020-11-12",115.7314,116.9546,114.8187,116.0984,737179.0],["2020-11-13",116.0984,116.7664,114.1789,116.4183,695699.0],["2020-11-16",116.4183,117.5097,114.3295,114.7529,1089966.0],["2020-11-17",114.7529,114.7529,112.0431,112.7205,1118289.0],["2020-11-18",112.7205,114.7623,112.72052001953125,113.1721,814892.0],["2020-11-19",113.1721,114.0378,112.156,113.7555,761100.0],["2020-11-20",113.7555,115.4491,113.191,113.9343,831566.0],["2020-11-23",113.9343,113.9343,111.0551,111.8925,1509379.0],["2020-11-24",111.8925,111.89253234863281,107.3574,108.1007,2367426.0],["2020-11-25",108.1007,108.1948,99.736,103.3867,3757470.0],["2020-11-26",103.3867,103.38673400878906,99.7548,100.2818,1604967.0],["2020-11-27",100.2818,101.138,97.8542,99.2938,1283289.0],["2020-11-30",99.2938,102.4458,99.2656,101.9283,1273924.0],["2020-12-01",101.9283,105.2685,101.2697,103.2174,1119066.0],["2020-12-02",103.2174,103.8007,101.7119,102.0036,867581.0],["2020-12-03",102.0036,104.544,101.6649,103.1609,1075176.0],["2020-12-04",103.1609,104.5441,102.0883,104.4217,957958.0],["2020-12-07",104.4217,106.4447,104.42173767089844,105.1274,1119813.0],["2020-12-08",105.1274,105.6731,103.6972,103.8478,727002.0],["2020-12-09",103.8478,105.3626,103.1233,103.5843,817030.0],["2020-12-10",103.5843,106.5105,101.7213,106.313,1481031.0],["2020-12-11",106.313,110.133,106.0025,107.5549,2493906.0],["2020-12-14",107.5549,110.1989,104.6005,109.9072,1638315.0],["2020-12-15",109.9072,117.5191,109.90721130371094,115.4021,3222849.0],["2020-12-16",115.4021,119.1751,114.32,115.4021,2312483.0],["2020-12-17",115.4021,118.366,115.2798,117.124,2038346.0],["2020-12-18",117.124,118.9211,115.4303,115.6279,1984215.0],["2020-12-21",115.6279,117.0863,111.4127,116.1831,2281737.0],["2020-12-22",116.1831,121.7532,116.18305969238281,119.2975,3596185.0],["2020-12-23",119.2975,123.1552,118.7423,119.495,2761209.0],["2020-12-24",119.495,122.7882,117.9425,121.2828,2138694.0],["2020-12-25",121.2828,122.5059,119.608,122.4119,2198099.0],["2020-12-28",122.4119,127.7468,120.9346,127.4927,3567436.0],["2020-12-29",127.4927,134.8036,121.3863,121.7532,5447471.0],["2020-12-30",121.7532,126.6271,117.8579,126.4577,4068974.0],["2020-12-31",126.4577,127.4928,122.346,124.4066,2825515.0],["2021-01-04",124.4066,130.9741,121.3769,130.9741,3387341.0],["2021-01-05",130.9741,136.9018,128.9982,136.9018,4081721.0],["2021-01-06",136.9018,150.4509,136.90179443359375,147.7411,6313026.0],["2021-01-07",147.7411,151.0907,141.1453,148.6537,4743350.0],["2021-01-08",148.6537,158.0816,145.8498,158.0722,4592079.0],["2021-01-11",158.0722,170.5674,145.3135,149.6793,8527779.0],["2021-01-12",149.6793,163.4824,146.3014,163.3412,5465507.0],["2021-01-13",163.3412,169.1184,156.0869,162.5885,5337755.0],["2021-01-14",162.5885,162.58853149414062,146.9977,147.1389,5403598.0],["2021-01-15",147.1389,150.4509,141.6063,147.1295,3714725.0],["2021-01-18",147.1295,150.1592,142.2367,145.1912,2857467.0],["2021-01-19",145.1912,148.9642,142.9048,143.0177,2491933.0],["2021-01-20",143.0177,149.2277,142.9236,148.4749,2812826.0],["2021-01-21",148.4749,153.0007,146.7249,151.1565,3073035.0],["2021-01-22",151.1565,161.3842,147.7222,161.2712,4482943.0],["2021-01-25",161.2712,168.2998,155.814,157.884,5135044.0],["2021-01-26",157.884,157.88401794433594,147.4023,147.5246,4148683.0],["2021-01-27",147.5246,148.7948,140.4396,145.9157,2925961.0],["2021-01-28",145.9157,145.91567993164062,140.656,140.6654,2413947.0],["2021-01-29",140.6654,145.3511,134.5495,137.7486,2970429.0],["2021-02-01",137.7486,146.3109,137.74859619140625,146.3109,2509283.0],["2021-02-02",146.3109,148.0045,143.6763,145.3699,2054059.0],["2021-02-03",145.3699,147.2518,141.1359,141.2206,2042909.0],["2021-02-04",141.2206,141.7851,134.5495,136.9959,2448884.0],["2021-02-05",136.9959,144.5984,136.99588012695312,141.1265,2564252.0],["2021-02-08",141.1265,146.3109,136.5349,144.8901,2535981.0],["2021-02-09",144.8901,152.9348,142.8295,150.1686,2817942.0],["2021-02-10",150.1686,156.1904,148.8513,153.8663,3161684.0],["2021-02-18",153.8663,158.0722,149.604,150.8366,2817441.0],["2021-02-19",150.8366,151.8998,141.7004,144.0809,3277806.0],["2021-02-22",144.0809,144.1938,138.9247,138.9342,2378952.0],["2021-02-23",138.9342,142.359,138.3226,140.7501,1530196.0],["2021-02-24",140.7501,141.277,135.9609,137.5134,1936709.0],["2021-02-25",137.5134,138.3132,134.5495,134.6813,1341734.0],["2021-02-26",134.6813,134.6812744140625,128.3395,130.2778,1701125.0],["2021-03-01",130.2778,134.7189,130.27781677246094,134.653,1281141.0],["2021-03-02",134.653,135.7633,130.9741,131.7551,1220064.0],["2021-03-03",131.7551,132.5548,129.8356,131.7174,1147684.0],["2021-03-04",131.7174,131.7174072265625,122.5059,122.8823,2634851.0],["2021-03-05",122.8823,125.2346,118.9399,123.9361,1552585.0],["2021-03-08",123.9361,125.7521,117.6791,117.7167,1927912.0],["2021-03-09",117.7167,119.9467,115.4397,115.7785,1731861.0],["2021-03-10",115.7785,118.5541,115.7784652709961,117.0769,1023979.0],["2021-03-11",117.0769,119.9373,116.5782,118.7423,1264695.0],["2021-03-12",118.7423,119.2504,116.1078,116.9546,988009.0],["2021-03-15",116.9546,116.95459747314453,112.9087,113.4732,1269652.0],["2021-03-16",113.4732,115.1104,113.2851,114.9411,782540.0],["2021-03-17",114.9411,116.136,113.8872,115.4586,707840.0],["2021-03-18",115.4586,119.2692,115.45855712890625,118.0555,1261160.0],["2021-03-19",118.0555,119.7585,115.7314,119.7491,1478685.0],["2021-03-22",119.7491,121.1887,118.0837,119.1187,981706.0],["2021-03-23",119.1187,120.5771,117.745,119.5891,811676.0],["2021-03-24",119.5891,120.2948,116.4842,116.6817,752065.0],["2021-03-25",116.6817,118.2907,114.8658,117.9143,658569.0],["2021-03-26",117.9143,121.0758,117.91432189941406,120.7182,1288611.0],["2021-03-29",120.7182,121.8473,119.3069,120.944,827169.0],["2021-03-30",120.944,124.8582,119.8432,121.565,1221444.0],["2021-03-31",121.565,123.7291,120.6241,123.7009,1029555.0],["2021-04-01",123.7009,128.142,123.0799,127.0693,1400037.0],["2021-04-02",127.0693,128.4148,125.1405,125.9873,1065486.0],["2021-04-06",125.9873,126.1002,123.4563,124.1055,863550.0],["2021-04-07",124.1055,125.1311,121.0475,124.1996,965595.0],["2021-04-08",124.1996,125.5639,122.5153,124.3877,743742.0],["2021-04-09",124.3877,125.3945,122.0167,122.0355,725830.0],["2021-04-12",122.0355,122.4401,116.2677,116.4841,1126733.0],["2021-04-13",116.4841,120.8594,116.0137,119.9279,956887.0],["2021-04-14",119.9279,121.3769,118.6294,119.7961,691461.0],["2021-04-15",119.7961,119.79613494873047,116.2771,117.8485,895208.0],["2021-04-16",117.8485,120.4359,116.6723,117.3215,813075.0],["2021-04-19",117.3215,119.9655,115.1763,119.3821,1045444.0],["2021-04-20",119.3821,126.7965,117.1804,125.4039,2272102.0],["2021-04-21",125.4039,126.9847,123.8044,124.209,1208288.0],["2021-04-22",124.209,125.3286,122.3178,123.8326,968122.0],["2021-04-23",123.8326,128.4336,123.7291,125.9026,1669009.0],["2021-04-26",125.9026,128.4336,122.5906,123.0517,1649507.0],["2021-04-27",123.0517,124.8111,119.7867,124.303,1113475.0],["2021-04-28",124.303,129.3087,124.2842,129.2993,2116757.0],["2021-04-29",129.2993,129.7509,126.1755,127.8221,1474157.0],["2021-04-30",127.8221,130.3155,124.9993,126.74,1858785.0],["2021-05-06",126.74,126.7400131225586,118.1307,119.034,2328253.0],["2021-05-07",119.034,121.565,118.3566,118.4695,1225004.0],["2021-05-10",118.4695,118.46946716308594,112.9181,115.0352,1854676.0],["2021-05-11",115.0352,119.3821,112.984,117.3404,1052417.0],["2021-05-12",117.3404,117.3404,114.0378,116.4841,921959.0],["2021-05-13",116.4841,117.5944,114.3201,115.6656,753282.0],["2021-05-14",115.6656,120.1725,115.66555786132812,119.4009,1312899.0],["2021-05-17",119.4009,123.2398,117.7732,122.2236,2110420.0],["2021-05-18",122.2236,122.22364807128906,119.495,121.4145,1006543.0],["2021-05-19",121.4145,123.1458,120.2666,120.8876,1010519.0],["2021-05-20",120.8876,122.3084,119.0246,119.3821,1037126.0],["2021-05-21",119.3821,120.3449,116.5694,116.7676,1077882.0],["2021-05-24",116.7676,118.2684,115.012,117.5321,803804.0],["2021-05-25",117.5321,120.7791,116.6732,120.5714,1368637.0],["2021-05-26",120.5714,125.5079,119.5048,123.5541,2035911.0],["2021-05-27",123.5541,124.3658,121.4398,123.0916,1212356.0],["2021-05-28",123.0916,124.6112,120.5054,121.0056,1546409.0],["2021-05-31",121.0056,125.0926,120.2316,122.7046,1587309.0],["2021-06-01",122.7046,127.3957,121.9778,125.489,2341069.0],["2021-06-02",125.489,125.9893,121.94949340820312,121.9495,1635250.0],["2021-06-03",121.9495,122.3837,119.4765,119.486,1340394.0],["2021-06-04",119.486,121.1189,118.9385,119.6181,986135.0],["2021-06-07",119.6181,119.61811065673828,116.5694,118.0607,1116608.0],["2021-06-08",118.0607,119.9957,117.1451,118.4194,1059632.0],["2021-06-09",118.4194,121.1,117.5133,120.6753,1074145.0],["2021-06-10",120.6753,121.3832,118.9291,119.8918,990318.0],["2021-06-11",119.8918,119.89183044433594,117.6076,118.3156,1055718.0],["2021-06-15",118.3156,118.3155517578125,114.0586,114.5683,1572718.0],["2021-06-16",114.5683,115.7859,113.8982,115.2762,805887.0],["2021-06-17",115.2762,115.7671,113.5017,113.6528,993040.0],["2021-06-18",113.6528,113.7377,105.1484,107.1306,2811090.0],["2021-06-21",107.1306,108.07443237304688,104.2989,108.0744,1228666.0],["2021-06-22",108.0744,110.4341,107.3854,109.4903,1071273.0],["2021-06-23",109.4903,109.49026489257812,107.6025,108.3859,940512.0],["2021-06-24",108.3859,108.38591766357422,105.6298,105.7714,1214534.0],["2021-06-25",105.7714,110.0849,105.5071,109.6602,1345398.0],["2021-06-28",109.6602,110.4058,107.376,108.6313,1421138.0],["2021-06-29",108.6313,108.6313247680664,105.139,105.2334,2689276.0],["2021-06-30",105.2334,105.5448,99.2963,100.5989,4246268.0],["2021-07-01",100.5989,103.1568,99.6645,101.3257,2240871.0],["2021-07-02",101.3257,102.8736,99.1076,100.3252,1623303.0],["2021-07-05",100.3252,101.5428,98.2581,99.1076,1885699.0],["2021-07-06",99.1076,99.10755920410156,92.5004,94.0956,4658857.0],["2021-07-07",94.0956,95.417,93.2083,94.2843,1936384.0],["2021-07-08",94.2843,94.28433227539062,92.5193,92.557,1963327.0],["2021-07-09",92.557,92.55702209472656,89.9047,91.3394,2079300.0],["2021-07-12",91.3394,92.5004,89.7631,90.8108,2143784.0],["2021-07-13",90.8108,91.5376,90.0463,90.6126,2385169.0],["2021-07-14",90.6126,90.61263275146484,86.4973,86.6483,5688028.0],["2021-07-15",86.6483,87.1486,84.2414,84.4774,4911358.0],["2021-07-16",84.4774,84.5812,81.5325,82.1177,5295792.0],["2021-07-19",82.1177,82.7784,79.0973,79.5032,5387720.0],["2021-07-20",79.5032,79.5031509399414,76.7092,76.898,6843830.0],["2021-07-21",76.898,78.4838,75.5105,77.3983,8092823.0],["2021-07-22",77.3983,82.0988,77.39828491210938,81.3154,13827647.0],["2021-07-23",81.3154,81.31539916992188,76.3506,76.4638,9271576.0],["2021-07-26",76.4638,76.46383666992188,68.9317,70.8761,9339537.0],["2021-07-27",70.8761,71.4424,69.1016,69.1205,4789043.0],["2021-07-28",69.1205,71.2631,67.9595,70.4041,4958675.0],["2021-07-29",70.4041,71.7161,69.1016,69.413,4430110.0],["2021-07-30",69.413,69.41304779052734,67.1383,68.4314,5333186.0],["2021-08-02",68.4314,70.7534,66.1472,70.0171,5796225.0],["2021-08-03",70.0171,72.1125,69.2054,71.1592,6299204.0],["2021-08-04",71.1592,72.1881,69.3753,71.0271,4637526.0],["2021-08-05",71.0271,72.3957,69.6585,69.6962,4219070.0],["2021-08-06",69.6962,70.2342,67.95,68.2898,3235810.0],["2021-08-09",68.2898,74.0947,68.2521,72.6222,6903892.0],["2021-08-10",72.6222,73.2452,70.8666,72.6789,4157808.0],["2021-08-11",72.6789,75.3217,71.7444,73.4906,5677915.0],["2021-08-12",73.4906,73.49060821533203,71.4802,72.6694,3952108.0],["2021-08-13",72.6694,72.66944122314453,70.8006,71.2631,2959783.0],["2021-08-16",71.2631,73.9059,70.508,72.8865,3360411.0],["2021-08-17",72.8865,74.7082,70.7062,71.3103,4503372.0],["2021-08-18",71.3103,71.7067,70.0171,70.4324,2415821.0],["2021-08-19",70.4324,77.4738,70.43244934082031,74.6422,13395946.0],["2021-08-20",74.6422,74.64215087890625,68.9977,70.2625,9231807.0],["2021-08-23",70.2625,71.3102,68.9411,70.8006,4039959.0],["2021-08-24",70.8006,74.897,70.0171,74.4911,6121725.0],["2021-08-25",74.4911,80.6924,74.49113464355469,78.0307,9895999.0],["2021-08-26",78.0307,79.5692,75.6332,76.7753,6278780.0],["2021-08-27",76.7753,77.4927,74.661,74.7932,4561459.0],["2021-08-30",74.7932,77.1812,72.6789,76.3128,4914818.0],["2021-08-31",76.3128,77.0962,74.7932,75.9353,3295904.0],["2021-09-01",75.9353,77.9457,74.5289,77.4927,5057968.0],["2021-09-02",77.4927,78.295,76.4544,76.6337,3577458.0],["2021-09-03",76.6337,76.9169,75.3689,75.671,2889822.0],["2021-09-06",75.671,77.285,75.048,76.4072,3119163.0],["2021-09-07",76.4072,76.4166,75.2274,75.4633,3296028.0],["2021-09-08",75.4633,75.9447,74.5666,74.6422,2978326.0],["2021-09-09",74.6422,74.64215087890625,71.5557,72.5467,4217244.0],["2021-09-10",72.5467,73.1036,71.6501,72.9526,2169282.0],["2021-09-13",72.9526,74.0475,71.1404,71.3197,2831976.0],["2021-09-14",71.3197,72.8299,70.6023,71.9049,2253847.0],["2021-09-15",71.9049,71.90489959716797,70.0171,70.121,2390283.0],["2021-09-16",70.121,71.2536,68.7806,70.8855,2711180.0],["2021-09-17",70.8855,74.6233,70.1304,74.1419,4259756.0],["2021-09-22",74.1419,75.7276,71.735,73.7266,2917202.0],["2021-09-23",73.7266,74.2835,72.7733,73.1697,2183715.0],["2021-09-24",73.1697,74.5572,71.9238,73.4434,2193980.0],["2021-09-27",73.4434,75.8314,72.8771,75.7465,4549770.0],["2021-09-28",75.7465,77.2661,74.4534,74.7082,2957078.0],["2021-09-29",74.7082,74.70822143554688,72.3957,72.3957,2479799.0],["2021-09-30",72.3957,75.3878,72.39570617675781,74.7177,2478436.0],["2021-10-08",74.7177,77.7664,73.6322,76.6809,5536063.0],["2021-10-11",76.6809,78.7008,75.0763,75.586,4290837.0],["2021-10-12",75.586,76.9264,74.6799,75.5105,2707680.0],["2021-10-13",75.5105,76.124,74.7649,75.5483,2301398.0],["2021-10-14",75.5483,76.2656,74.1797,74.1985,2481790.0],["2021-10-15",74.1985,74.6799,72.6789,72.7544,2941412.0],["2021-10-18",72.7544,72.75439453125,70.6023,71.1026,2560976.0],["2021-10-19",71.1026,72.3013,70.81,71.8294,1593263.0],["2021-10-20",71.8294,72.4146,70.6778,70.7722,2404557.0],["2021-10-21",70.7722,70.9421,69.3753,69.8472,2316136.0],["2021-10-22",69.8472,69.84722900390625,66.0717,66.8362,6095862.0],["2021-10-25",66.8362,66.83624267578125,64.637,65.2694,4337009.0],["2021-10-26",65.2694,65.8924,64.3444,65.2694,2724654.0],["2021-10-27",65.2694,65.411,62.2962,62.4378,4649077.0],["2021-10-28",62.4378,63.5138,61.9753,63.2212,4304111.0],["2021-10-29",63.2212,63.9857,62.0697,63.6082,3329940.0],["2021-11-01",63.6082,63.608177185058594,61.8242,62.7492,3537611.0],["2021-11-02",62.7492,63.8064,61.4656,61.5411,3583320.0],["2021-11-03",61.5411,62.6832,61.3523,62.4,3180433.0],["2021-11-04",62.4,62.9191,62.1263,62.8719,2517255.0],["2021-11-05",62.8719,65.0334,62.4849,64.1179,4742104.0],["2021-11-08",64.1179,64.1839,62.1074,62.3811,3654682.0],["2021-11-09",62.3811,63.1362,62.1074,62.6926,1864454.0],["2021-11-10",62.6926,64.2878,61.7298,63.6554,4166676.0],["2021-11-11",63.6554,64.0424,63.1457,63.8253,3092828.0],["2021-11-12",63.8253,63.8347,63.0607,63.1268,3202482.0],["2021-11-15",63.1268,64.9296,62.3622,64.2595,5746158.0],["2021-11-16",64.2595,67.1666,63.9952,66.1944,9426501.0],["2021-11-17",66.1944,66.5248,64.9485,65.4771,5580538.0],["2021-11-18",65.4771,65.47706604003906,63.3816,63.5421,5981996.0],["2021-11-19",63.5421,64.099,63.2401,63.9008,2872563.0],["2021-11-22",63.9008,64.1839,63.2401,63.7875,3547264.0],["2021-11-23",63.7875,64.4388,63.2495,63.9291,4028991.0],["2021-11-24",63.9291,65.0618,63.7592,64.7975,4881631.0],["2021-11-25",64.7975,67.8179,64.7503,67.2893,10751700.0],["2021-11-26",67.2893,73.6228,66.0717,71.2725,19417902.0],["2021-11-29",71.2725,73.9531,69.9416,70.1304,13779372.0],["2021-11-30",70.1304,70.3192,67.3837,67.9406,10614512.0],["2021-12-01",67.9406,68.5258,67.1572,68.1294,5378662.0],["2021-12-02",68.1294,68.12936401367188,65.9584,65.9962,6811907.0],["2021-12-03",65.9962,66.9118,65.9773,66.3077,4143165.0],["2021-12-06",66.3077,67.7707,65.2316,67.1289,5467142.0],["2021-12-07",67.1289,67.9595,66.6947,67.2421,4055625.0],["2021-12-08",67.2421,67.7707,66.8268,67.1289,3465016.0],["2021-12-09",67.1289,69.4414,67.12885284423828,69.1393,7002180.0],["2021-12-10",69.1393,71.2347,68.6296,70.0171,9066609.0],["2021-12-13",70.0171,71.2536,69.3753,69.5641,6085765.0],["2021-12-14",69.5641,69.9888,68.7146,69.3375,3915248.0],["2021-12-15",69.3375,69.33753204345703,67.4592,67.8556,4449971.0],["2021-12-16",67.8556,68.3842,67.4687,68.3559,2866105.0],["2021-12-17",68.3559,68.6957,66.6192,66.6569,4123470.0],["2021-12-20",66.6569,66.9967,65.5242,65.713,3519488.0],["2021-12-21",65.713,66.3549,65.5526,66.0245,2134917.0],["2021-12-22",66.0245,67.2988,65.9301,67.2704,2676913.0],["2021-12-23",67.2704,67.27043151855469,66.0717,66.1189,2522541.0],["2021-12-24",66.1189,66.874,65.2883,66.2322,3148683.0],["2021-12-27",66.2322,67.4781,66.1661,67.1949,3224894.0],["2021-12-28",67.1949,67.7424,66.638,67.4215,3017810.0],["2021-12-29",67.4215,67.5442,66.4493,66.4587,2629679.0],["2021-12-30",66.4587,66.6947,65.8546,66.0811,2744127.0],["2021-12-31",66.0811,66.9778,65.8829,66.3926,2481711.0],["2022-01-04",66.3926,67.95003509521484,66.1,67.95,5616125.0],["2022-01-05",67.95,68.2143,66.0434,66.8174,4333650.0],["2022-01-06",66.8174,67.2044,66.2605,66.9212,2910500.0],["2022-01-07",66.9212,67.9123,66.4304,67.2327,3594091.0],["2022-01-10",67.2327,67.2516,66.251,66.9967,2853244.0],["2022-01-11",66.9967,67.9595,66.7702,67.6291,3701194.0],["2022-01-12",67.6291,68.2143,67.2327,67.8179,3944930.0],["2022-01-13",67.8179,67.8651,66.0717,66.1095,4964093.0],["2022-01-14",66.1095,66.10945892333984,62.1168,63.712,5850327.0],["2022-01-17",63.712,63.712005615234375,62.9097,63.4855,3007733.0],["2022-01-18",63.4855,63.7969,62.4661,62.5888,3849708.0],["2022-01-19",62.5888,63.1268,62.2018,62.4755,3090106.0],["2022-01-20",62.4755,62.8719,61.3523,61.3995,3929729.0],["2022-01-21",61.3995,61.4939,58.5301,59.1531,4953790.0],["2022-01-24",59.1531,59.15305709838867,57.7656,58.8133,2993421.0],["2022-01-25",58.8133,59.3513,57.1048,57.1237,3081042.0],["2022-01-26",57.1237,58.1431,56.6329,57.775,2194233.0],["2022-01-27",57.775,57.774986267089844,56.1609,56.1609,2550096.0],["2022-01-28",56.1609,56.9727,55.7928,56.3497,2283231.0],["2022-02-07",56.3497,57.3786,56.349727630615234,56.6329,2078705.0],["2022-02-08",56.6329,57.2936,55.9533,56.9821,2630991.0],["2022-02-09",56.9821,57.4824,56.6801,57.4069,2608148.0],["2022-02-10",57.4069,57.7372,56.9066,57.2181,2409112.0],["2022-02-11",57.2181,57.21809387207031,55.0283,55.151,4338361.0],["2022-02-14",55.151,55.1510009765625,54.3204,54.8301,2338702.0],["2022-02-15",54.8301,55.6701,54.5092,55.6135,2525356.0],["2022-02-16",55.6135,55.9533,54.849,54.915,3804611.0],["2022-02-17",54.915,55.1793,54.3676,54.4148,3645223.0],["2022-02-18",54.4148,54.764,53.4331,54.7357,4035358.0],["2022-02-21",54.7357,56.9444,54.735694885253906,56.4064,5386358.0],["2022-02-22",56.4064,56.40635681152344,55.0661,55.151,3262649.0],["2022-02-23",55.151,56.1421,55.1510009765625,55.774,3070087.0],["2022-02-24",55.774,55.773956298828125,52.9612,53.5747,5947371.0],["2022-02-25",53.5747,55.9533,53.4709,54.7546,4468662.0],["2022-02-28",54.7546,55.4908,54.1505,55.2831,2957247.0],["2022-03-01",55.2831,56.8028,55.151,55.7834,4478728.0],["2022-03-02",55.7834,56.2081,54.8112,56.1138,2671973.0],["2022-03-03",56.1138,56.3025,55.2265,55.2831,3026780.0],["2022-03-04",55.2831,56.5951,54.8395,55.0755,4436240.0],["2022-03-07",55.0755,55.07548522949219,53.1405,53.3104,4843595.0],["2022-03-08",53.3104,53.6974,50.3183,50.592,5595053.0],["2022-03-09",50.592,50.8563,47.0619,48.7043,5333285.0],["2022-03-10",48.7043,50.1767,48.704288482666016,49.0818,3770979.0],["2022-03-11",49.0818,52.376,48.0058,52.2438,8021207.0],["2022-03-14",52.2438,52.5648,50.9696,51.064,4370763.0],["2022-03-15",51.064,51.06399154663086,48.2512,48.289,4832229.0],["2022-03-16",48.289,49.601,46.6655,49.2517,6036834.0],["2022-03-17",49.2517,51.4321,49.251739501953125,50.0918,5277759.0],["2022-03-18",50.0918,51.064,49.4405,50.6864,3458462.0],["2022-03-21",50.6864,51.6303,50.0635,50.6487,3337692.0],["2022-03-22",50.6487,50.648681640625,49.601,49.7709,3038898.0],["2022-03-23",49.7709,50.9696,49.3272,50.3466,3651965.0],["2022-03-24",50.3466,51.1961,49.0818,50.6676,4239643.0],["2022-03-25",50.6676,50.8752,49.1857,49.2234,3607914.0],["2022-03-28",49.2234,49.223426818847656,47.9114,48.4966,2732290.0],["2022-03-29",48.4966,49.2612,47.9114,48.0247,2964114.0],["2022-03-30",48.0247,49.4971,47.6754,49.4594,4699357.0],["2022-03-31",49.4594,51.3377,48.9686,49.3556,5654518.0],["2022-04-01",49.3556,49.355567932128906,48.1474,48.8742,3399600.0],["2022-04-06",48.8742,49.7426,48.5249,48.8081,3050120.0],["2022-04-07",48.8081,49.2517,47.1940803527832,47.1941,4471845.0],["2022-04-08",47.1941,47.3923,45.4007,45.7594,4632336.0],["2022-04-11",45.7594,46.2502,44.3907,44.589,3523137.0],["2022-04-12",44.589,45.9198,44.1831,45.7783,3392634.0],["2022-04-13",45.7783,45.778255462646484,44.8344,44.891,2031520.0],["2022-04-14",44.891,45.58,44.8344,45.2591,2001400.0],["2022-04-15",45.2591,45.4951,44.6078,45.4196,2263945.0],["2022-04-18",45.4196,45.419578552246094,44.3058,45.2874,2144604.0],["2022-04-19",45.2874,45.5895,43.8905,44.117,3538560.0],["2022-04-20",44.117,45.4007,43.8905,44.4663,3771895.0],["2022-04-21",44.4663,44.46625900268555,42.4747,42.5596,4388933.0],["2022-04-22",42.5596,42.55961990356445,41.4836,42.0877,2942184.0],["2022-04-25",42.0877,42.087677001953125,38.755775451660156,38.7558,4751288.0],["2022-04-26",38.7558,39.3127,37.5665,37.7647,3692108.0],["2022-04-27",37.7647,39.0956,36.5282,39.0673,4872341.0],["2022-04-28",39.0673,39.067256927490234,37.1323,37.8025,4504006.0],["2022-04-29",37.8025,40.266,37.802452087402344,40.0866,5224194.0],["2022-05-05",40.0866,41.41752243041992,39.3787,41.4175,4702495.0],["2022-05-06",41.4175,41.41752243041992,40.3981,40.9456,2800990.0],["2022-05-09",40.9456,41.2004,40.4925,41.0022,2005856.0],["2022-05-10",41.0022,41.342,40.4076,41.2004,2735120.0],["2022-05-11",41.2004,42.2387,41.0589,41.106,4141271.0],["2022-05-12",41.106,42.1066,40.8229,41.8423,2973954.0],["2022-05-13",41.8423,42.739,41.1627,41.4458,2536252.0],["2022-05-16",41.4458,42.1821,40.4548,40.5491,3151452.0],["2022-05-17",40.5491,40.6152,39.7185,40.1055,2144900.0],["2022-05-18",40.1055,40.5775,39.9073,39.9451,2317065.0],["2022-05-19",39.9451,39.945068359375,39.0295,39.643,2339355.0],["2022-05-20",39.643,40.9456,39.64302062988281,40.5775,3964401.0],["2022-05-23",40.5775,41.04,40.4453,40.8701,2363581.0],["2022-05-24",40.8701,41.0211,38.0762,38.18,5638535.0],["2022-05-25",38.18,38.7747,37.8496,38.6991,3235407.0],["2022-05-26",38.6991,39.4354,37.944,39.0012,3498182.0],["2022-05-27",39.0012,39.8318,38.7652,38.954,3209612.0],["2022-05-30",38.954,39.6619,38.718,39.4354,2428891.0],["2022-05-31",39.4354,40.2282,38.9162,40.1622,4569813.0],["2022-06-01",40.1622,40.8418,39.9168,40.3037,3453779.0],["2022-06-02",40.3037,40.7662,39.8601,40.6907,2874564.0],["2022-06-06",40.6907,41.0777,40.4453,40.955,4655834.0],["2022-06-07",40.955,41.7007,40.8512,41.427,5102729.0],["2022-06-08",41.427,42.4652,41.0966,41.6724,5701444.0],["2022-06-09",41.6724,42.3142,40.7002,40.9645,4533000.0],["2022-06-10",40.9645,41.9744,40.5586,41.814,4681459.0],["2022-06-13",41.814,42.3425,41.3892,41.6724,3336218.0],["2022-06-14",41.6724,41.8045,40.3321,41.7668,3438374.0],["2022-06-15",41.7668,42.805,41.5969,42.1254,5321510.0],["2022-06-16",42.1254,42.9466,42.0122,42.4935,4024062.0],["2022-06-17",42.4935,43.6828,41.493,43.5979,5830954.0],["2022-06-20",43.5979,43.7309,42.8473,43.2654,4964238.0],["2022-06-21",43.2654,43.6834,42.3628,42.7618,4369251.0],["2022-06-22",42.7618,43.7024,42.2583,42.2773,4337250.0],["2022-06-23",42.2773,42.7333,42.1253,42.6668,3138552.0],["2022-06-24",42.6668,44.833,42.6573,44.4529,7376809.0],["2022-06-27",44.4529,45.5835,43.9304,44.2534,6347290.0],["2022-06-28",44.2534,44.5099,43.5694,44.3864,3847114.0],["2022-06-29",44.3864,46.315,43.9589,44.909,8684129.0],["2022-06-30",44.909,45.8875,44.8995,45.574,5875515.0],["2022-07-01",45.574,45.7925,44.3389,44.6904,4982333.0],["2022-07-04",44.6904,46.8376,44.3389,46.7711,8132156.0],["2022-07-05",46.7711,47.7971,45.327,45.9825,7791008.0],["2022-07-06",45.9825,46.6761,45.3365,45.612,5527272.0],["2022-07-07",45.612,45.707,44.3959,44.5669,4936576.0],["2022-07-08",44.5669,45.574,44.56694412231445,45.175,3622360.0],["2022-07-11",45.175,46.163,44.738,45.403,4889218.0],["2022-07-12",45.403,45.402992248535156,43.3224,43.3699,4798394.0],["2022-07-13",43.3699,43.7974,42.9138,43.2464,2786087.0],["2022-07-14",43.2464,44.2724,43.246368408203125,43.5029,2819818.0],["2022-07-15",43.5029,43.50288772583008,39.1516,39.1516,14030235.0],["2022-07-18",39.1516,39.6837,38.0971,39.5317,4991190.0],["2022-07-19",39.5317,40.2157,39.3322,40.1017,3152199.0],["2022-07-20",40.1017,42.3343,40.1016960144043,41.6313,5945200.0],["2022-07-21",41.6313,42.0398,41.1943,41.3748,2864960.0],["2022-07-22",41.3748,41.8973,39.9972,40.4057,4574994.0],["2022-07-25",40.4057,40.7762,39.8547,40.0067,2255647.0],["2022-07-26",40.0067,40.00669479370117,39.0756,39.5982,3642212.0],["2022-07-27",39.5982,39.9782,39.4462,39.6457,1758689.0],["2022-07-28",39.6457,40.2727,39.6362,39.6552,2611186.0],["2022-07-29",39.6552,39.7122,38.6291,38.7431,3598835.0],["2022-08-01",38.7431,38.9236,38.1636,38.4771,2701321.0],["2022-08-02",38.4771,38.477108001708984,36.1115,36.6815,5938417.0],["2022-08-03",36.6815,37.5271,36.501,36.5295,3034180.0],["2022-08-04",36.5295,37.4606,36.529502868652344,37.4606,2652766.0],["2022-08-05",37.4606,38.8761,37.4036,38.8286,3309167.0],["2022-08-08",38.8286,39.2371,38.6386,38.9046,2420870.0],["2022-08-09",38.9046,39.1422,38.4296,38.8761,1717953.0],["2022-08-10",38.8761,38.9521,38.1066,38.1731,2113636.0],["2022-08-11",38.1731,39.1041,38.173091888427734,38.9236,2661119.0],["2022-08-12",38.9236,39.4747,38.7621,39.2562,2464070.0],["2022-08-15",39.2562,39.3987,38.5721,38.6481,2129967.0],["2022-08-16",38.6481,38.7526,38.2111,38.3156,1892181.0],["2022-08-17",38.3156,38.6006,37.9166,38.2776,2069024.0],["2022-08-18",38.2776,38.27759552001953,37.5366,37.6506,2617566.0],["2022-08-19",37.6506,38.0591,37.2895,37.337,2248436.0],["2022-08-22",37.337,37.6221,36.824,36.9665,3759472.0],["2022-08-23",36.9665,37.033,36.216,36.2635,5172476.0],["2022-08-24",36.2635,36.263484954833984,35.2469,35.3134,5429229.0],["2022-08-25",35.3134,35.6269,34.5819,34.9809,5544264.0],["2022-08-26",34.9809,35.2564,34.7054,34.8764,4173319.0],["2022-08-29",34.8764,34.876407623291016,34.2494,34.8099,3309588.0],["2022-08-30",34.8099,35.29443359375,34.6769,35.2944,3392727.0],["2022-08-31",35.2944,35.4559,34.7529,34.8669,3783873.0],["2022-09-01",34.8669,35.2469,34.6199,34.6579,3359468.0],["2022-09-02",34.6579,35.2279,34.6009,34.8004,2219106.0],["2022-09-05",34.8004,34.8289,33.4133,33.7743,5706789.0],["2022-09-06",33.7743,33.9834,33.5748,33.8219,3320745.0],["2022-09-07",33.8219,34.1259,33.2993,33.8789,3229185.0],["2022-09-08",33.8789,34.0499,33.3563,33.3563,2837108.0],["2022-09-09",33.3563,34.1639,33.3468,34.1354,3705454.0],["2022-09-13",34.1354,34.9619,34.0404,34.7529,3896248.0],["2022-09-14",34.7529,34.752906799316406,33.9454,34.3729,2701266.0],["2022-09-15",34.3729,35.1044,34.1544,34.5724,4049265.0],["2022-09-16",34.5724,34.6484,33.3848,33.3848,3807710.0],["2022-09-19",33.3848,33.384830474853516,32.1498,32.2448,3449704.0],["2022-09-20",32.2448,32.5583,32.1878,32.1973,1921243.0],["2022-09-21",32.1973,32.5393,31.4752,32.3683,2626020.0],["2022-09-22",32.3683,33.0618,31.9693,32.3113,2464691.0],["2022-09-23",32.3113,32.3968,31.2377,31.4467,3130055.0],["2022-09-26",31.4467,31.44672393798828,30.61067771911621,30.6107,2215163.0],["2022-09-27",30.6107,32.2163,30.61067771911621,32.1593,4182581.0],["2022-09-28",32.1593,32.4538,31.8172,31.8362,2773564.0],["2022-09-29",31.8362,32.8718,31.6842,31.8172,3266952.0],["2022-09-30",31.8172,32.8718,31.817245483398438,32.2353,4271017.0],["2022-10-10",32.2353,32.235267639160156,29.9266,29.9266,5226575.0],["2022-10-11",29.9266,30.1927,29.0811,29.4231,3048746.0],["2022-10-12",29.4231,30.4777,29.0051,30.4302,3241252.0],["2022-10-13",30.4302,31.3612,30.1167,31.2472,3897207.0],["2022-10-14",31.2472,33.7743,31.24721336364746,33.3468,7695702.0],["2022-10-17",33.3468,34.2019,33.3373,33.5083,4835917.0],["2022-10-18",33.5083,34.3444,32.9383,33.9454,4356306.0],["2022-10-19",33.9454,34.0309,33.2518,33.3943,2547951.0],["2022-10-20",33.3943,34.2304,33.1473,33.5843,3253270.0],["2022-10-21",33.5843,33.9169,32.9288,33.4418,2317633.0],["2022-10-24",33.4418,34.0594,32.1973,32.2923,3938499.0],["2022-10-25",32.2923,35.4844,32.29227066040039,34.0974,12985273.0],["2022-10-26",34.0974,36.539,33.3943,36.102,13893236.0],["2022-10-27",36.102,36.653,35.4369,36.007,8125742.0],["2022-10-28",36.007,36.00697708129883,34.3539,34.6199,6979449.0],["2022-10-31",34.6199,34.61989974975586,33.1663,33.7648,5624066.0],["2022-11-01",33.7648,34.4584,33.1568,34.4584,6769118.0],["2022-11-02",34.4584,35.3894,34.0879,34.4109,7390163.0],["2022-11-03",34.4109,34.4774,33.6698,34.1069,4538780.0],["2022-11-04",34.1069,34.5914,33.9359,34.3919,5956703.0],["2022-11-07",34.3919,34.6769,34.0689,34.2589,4918243.0],["2022-11-08",34.2589,34.25887680053711,33.3563,33.7458,4128721.0],["2022-11-09",33.7458,36.292,33.5938,36.026,11573615.0],["2022-11-10",36.026,36.729,35.5509,35.855,11769565.0],["2022-11-11",35.855,36.577,35.0664,35.1424,8529642.0],["2022-11-14",35.1424,36.2255,34.4014,36.026,7976553.0],["2022-11-15",36.026,36.3585,35.1709,36.178,7412056.0],["2022-11-16",36.178,36.5675,35.722,35.741,5908615.0],["2022-11-17",35.741,36.102,35.1804,35.5319,4933518.0],["2022-11-18",35.5319,36.463,35.53194808959961,36.1495,7118094.0],["2022-11-21",36.1495,36.149478912353516,35.2944,35.5794,4109800.0],["2022-11-22",35.5794,35.9785,33.9644,34.2019,7185705.0],["2022-11-23",34.2019,34.3254,32.4538,32.8148,6880000.0],["2022-11-24",32.8148,33.2328,32.2733,32.5203,4907232.0],["2022-11-25",32.5203,32.5393,31.6462,32.0168,4470342.0],["2022-11-28",32.0168,32.1593,31.0952,31.5892,4115451.0],["2022-11-29",31.5892,32.6723,31.5892276763916,32.6343,4689373.0],["2022-11-30",32.6343,33.1378,32.3113,32.3873,3530948.0],["2022-12-01",32.3873,33.1188,32.3683,32.9098,4075704.0],["2022-12-02",32.9098,33.0618,32.6628,32.8433,2674785.0],["2022-12-05",32.8433,33.2423,32.7768,33.1758,4019455.0],["2022-12-06",33.1758,33.6603,32.7863,32.8623,4472979.0],["2022-12-07",32.8623,33.3468,32.3968,32.9953,5182705.0],["2022-12-08",32.9953,33.2328,32.7578,32.8338,4237296.0],["2022-12-09",32.8338,33.1283,32.6343,32.6628,7725188.0],["2022-12-12",32.6628,33.4228,32.5203,33.2993,4905443.0],["2022-12-13",33.2993,33.7268,32.6628,33.6508,4787223.0],["2022-12-14",33.6508,33.650840759277344,32.900299072265625,32.9003,3342018.0],["2022-12-15",32.9003,33.1853,32.6248,32.6723,2549028.0],["2022-12-16",32.6723,32.8528,32.4443,32.4728,2327840.0],["2022-12-19",32.4728,32.4918,31.1617,31.2377,3869247.0],["2022-12-20",31.2377,31.5417,30.8957,31.2567,2396803.0],["2022-12-21",31.2567,31.5892,30.7627,30.8767,2287828.0],["2022-12-22",30.8767,31.5702,30.7817,30.8007,2466175.0],["2022-12-23",30.8007,31.1617,30.6867,30.9337,1750018.0],["2022-12-26",30.9337,31.2187,30.7437,30.9052,2408880.0],["2022-12-27",30.9052,31.1522,30.4302,31.1142,2696984.0],["2022-12-28",31.1142,31.1427,30.7627,30.7722,2100230.0],["2022-12-29",30.7722,31.1332,30.5917,30.8862,2196380.0],["2022-12-30",30.8862,31.0857,30.7817,30.9527,1789521.0],["2023-01-03",30.9527,31.7507,30.952695846557617,31.6842,3119613.0],["2023-01-04",31.6842,32.4158,31.5702,32.1403,3675344.0],["2023-01-05",32.1403,34.1164,32.0833,33.0903,7295752.0],["2023-01-06",33.0903,33.2518,32.6248,32.6533,3321690.0],["2023-01-09",32.6533,33.2233,32.4918,33.0048,3196215.0],["2023-01-10",33.0048,33.2138,32.7483,33.1378,2159157.0],["2023-01-11",33.1378,33.7743,32.7768,32.8243,3053513.0],["2023-01-12",32.8243,33.2043,32.6628,32.8908,2331782.0],["2023-01-13",32.8908,34.1069,32.8338,34.0119,5459234.0],["2023-01-16",34.0119,36.026,34.011863708496094,35.4464,9383992.0],["2023-01-17",35.4464,35.44644546508789,34.6294,34.7244,4212379.0],["2023-01-18",34.7244,35.0379,34.5154,34.5819,3217844.0],["2023-01-19",34.5819,35.0949,34.3919,34.8764,3394108.0],["2023-01-20",34.8764,35.1424,34.4394,34.6104,3580006.0],["2023-01-30",34.6104,35.2659,34.61039733886719,34.8764,3999501.0],["2023-01-31",34.8764,35.1234,34.0214,34.2874,5291454.0],["2023-02-01",34.2874,35.00941467285156,34.0879,35.0094,5170226.0],["2023-02-02",35.0094,36.7195,34.8574,36.0735,12219906.0],["2023-02-03",36.0735,36.577,35.1044,35.5889,6990457.0],["2023-02-06",35.5889,35.6935,34.9714,35.0379,4756746.0],["2023-02-07",35.0379,35.608,34.8859,35.1424,4933806.0],["2023-02-08",35.1424,36.4155,35.0189,35.4844,7097692.0],["2023-02-09",35.4844,37.8596,35.3134,37.4891,13564181.0],["2023-02-10",37.4891,38.3821,37.28,37.7741,8382868.0],["2023-02-13",37.7741,39.2181,37.6316,37.6696,12040820.0],["2023-02-14",37.6696,38.5246,37.318,37.8311,6195755.0],["2023-02-15",37.8311,38.1446,37.166,37.2135,4734676.0],["2023-02-16",37.2135,37.5841,36.102,36.5675,5974731.0],["2023-02-17",36.5675,36.8145,36.1875,36.216,4503260.0],["2023-02-20",36.216,36.7955,36.007,36.6815,3819104.0],["2023-02-21",36.6815,36.9855,36.5105,36.8335,3212507.0],["2023-02-22",36.8335,37.4131,36.558,36.7385,3488161.0],["2023-02-23",36.7385,37.0235,36.2825,36.4725,2763540.0],["2023-02-24",36.4725,38.9426,36.472496032714844,37.6031,9302897.0],["2023-02-27",37.6031,37.7931,35.3324,35.5414,9690564.0],["2023-02-28",35.5414,36.5295,35.4084,36.406,5020486.0],["2023-03-01",36.406,37.1945,35.9405,36.596,4783753.0],["2023-03-02",36.596,36.596004486083984,34.8479,35.2564,7772267.0],["2023-03-03",35.2564,35.5795,34.9239,35.0379,4284032.0],["2023-03-06",35.0379,35.4559,34.9524,35.1899,2762439.0],["2023-03-07",35.1899,35.589,34.5629,34.6199,3561969.0],["2023-03-08",34.6199,34.7339,34.3729,34.6674,2338300.0],["2023-03-09",34.6674,34.8669,34.5344,34.6389,2385541.0],["2023-03-10",34.6389,34.6769,34.2019,34.2969,2439326.0],["2023-03-13",34.2969,34.4774,33.6508,34.0119,3477164.0],["2023-03-14",34.0119,34.9524,33.7078,34.0689,4789485.0],["2023-03-15",34.0689,35.0189,34.06886672973633,34.7909,4756540.0],["2023-03-16",34.7909,35.1329,34.2589,34.2969,3067240.0],["2023-03-17",34.2969,34.6959,33.8979,34.0594,3604760.0],["2023-03-20",34.0594,34.05936813354492,32.7673,32.9288,5906839.0],["2023-03-21",32.9288,34.7339,32.928802490234375,34.6674,7375637.0],["2023-03-22",34.6674,35.627,34.66740036010742,35.2279,5441727.0],["2023-03-23",35.2279,35.4844,34.9334,35.1519,3583208.0],["2023-03-24",35.1519,35.5795,35.0474,35.3229,3865029.0],["2023-03-27",35.3229,36.577,35.0094,36.121,6303350.0],["2023-03-28",36.121,36.444,35.646,35.7695,3621233.0],["2023-03-29",35.7695,35.988,35.1804,35.76,3436731.0],["2023-03-30",35.76,36.1685,35.3514,35.9595,3768839.0],["2023-03-31",35.9595,36.0735,34.8289,35.7695,5205781.0],["2023-04-03",35.7695,35.76945877075195,34.9334,34.9619,4826498.0],["2023-04-04",34.9619,35.3514,34.4299,34.7244,6014687.0],["2023-04-06",34.7244,35.2374,34.5724,34.9144,4779265.0],["2023-04-07",34.9144,37.223,34.91440963745117,37.0995,11590208.0],["2023-04-10",37.0995,37.9641,36.862,37.0615,8296333.0],["2023-04-11",37.0615,37.9071,37.0615,37.5651,5822260.0],["2023-04-12",37.5651,37.9071,37.242,37.4035,4825289.0],["2023-04-13",37.4035,38.2111,37.0615,37.8311,7143578.0],["2023-04-14",37.8311,37.9926,37.0045,37.5746,5430400.0],["2023-04-17",37.5746,38.1921,37.1565,37.375,5117740.0],["2023-04-18",37.375,37.6696,36.7765,36.824,3911858.0],["2023-04-19",36.824,37.033,35.5794,35.722,7878206.0],["2023-04-20",35.722,35.817,34.3539,34.4679,10125324.0],["2023-04-21",34.4679,34.8954,34.1259,34.1734,4981150.0],["2023-04-24",34.1734,34.5154,33.4228,33.4893,5311554.0],["2023-04-25",33.4893,33.9929,32.9668,33.2613,5234368.0],["2023-04-26",33.2613,33.6793,33.1473,33.4133,4027033.0],["2023-04-27",33.4133,34.1924,33.2328,33.8789,4594959.0],["2023-04-28",33.8789,35.6175,33.87885665893555,35.1329,7004862.0],["2023-05-04",35.1329,36.387,34.9619,36.2825,7005446.0],["2023-05-05",36.2825,36.28248596191406,35.1614,35.3229,5797629.0],["2023-05-08",35.3229,35.4749,34.5914,34.8669,5762372.0],["2023-05-09",34.8669,35.3324,34.7244,34.8194,5302149.0],["2023-05-10",34.8194,34.9619,34.1829,34.9239,4125181.0],["2023-05-11",34.9239,35.2184,34.1069,34.3254,5241458.0],["2023-05-12",34.3254,35.2279,34.1544,34.4299,3966083.0],["2023-05-15",34.4299,34.7244,33.9264,34.6769,3824730.0],["2023-05-16",34.6769,35.1044,34.5249,34.8194,4221220.0],["2023-05-17",34.8194,34.81941223144531,33.9929,34.1639,3833004.0],["2023-05-18",34.1639,34.3064,33.9739,34.2969,2210295.0],["2023-05-19",34.2969,34.9049,33.9929,34.7719,3298939.0],["2023-05-22",34.7719,35.4179,34.6579,35.3894,3604282.0],["2023-05-23",35.3894,37.4701,35.2564,36.6055,13875000.0],["2023-05-24",36.6055,36.805,36.197,36.387,4971539.0],["2023-05-25",36.387,36.4915,35.893,36.235,4011356.0],["2023-05-26",36.235,37.1755,36.007,36.9475,5560542.0],["2023-05-29",36.9475,38.2111,36.767,37.3465,8809232.0],["2023-05-30",37.3465,37.8786,36.083,36.71,6130222.0],["2023-05-31",36.71,37.0045,36.0165,36.3775,4078655.0],["2023-06-01",36.3775,37.2895,36.2445,36.7195,3984037.0],["2023-06-02",36.7195,37.033,36.3965,36.4725,3271840.0],["2023-06-05",36.4725,36.71,36.0545,36.178,3481540.0],["2023-06-06",36.178,36.17798614501953,35.1519,35.2089,4546268.0],["2023-06-07",35.2089,35.3609,34.8669,35.0949,2918078.0],["2023-06-08",35.0949,35.4464,34.6294,35.1044,3289999.0],["2023-06-09",35.1044,35.627,34.8194,35.3419,3600326.0],["2023-06-12",35.3419,35.34193801879883,34.5914,34.8574,3076905.0],["2023-06-13",34.8574,35.0569,34.6579,34.9334,2803216.0],["2023-06-14",34.9334,35.4179,34.8004,35.2184,3124193.0],["2023-06-15",35.2184,36.2825,35.21842956542969,36.235,5023664.0],["2023-06-16",36.235,36.672,35.788455963134766,35.7885,4343706.0],["2023-06-19",35.7885,36.558,35.627,36.311,4007853.0],["2023-06-20",36.311,36.4535,36.0165,36.1495,2829622.0],["2023-06-21",36.1495,36.197,35.1234,35.1234,3825200.0],["2023-06-26",35.1234,35.3609,34.5819,34.8194,2963685.0],["2023-06-27",34.8194,35.5509,34.81941223144531,35.0094,2535734.0],["2023-06-28",35.0094,35.2469,34.6294,35.2374,2934983.0],["2023-06-29",35.2374,37.0425,35.0854,36.5675,7386244.0],["2023-06-30",36.5675,36.9285,36.4915,36.577,3697303.0],["2023-07-03",36.577,36.919,36.2635,36.539,2791048.0],["2023-07-04",36.539,37.204,36.387,36.976,4408418.0],["2023-07-05",36.976,36.97602081298828,36.320491790771484,36.3205,2756485.0],["2023-07-06",36.3205,36.4725,35.7315,35.893,2978227.0],["2023-07-07",35.893,36.0925,35.703,35.893,1759376.0],["2023-07-10",35.893,37.204,35.892967224121094,36.9665,6389527.0],["2023-07-11",36.9665,39.1896,36.7955,38.6101,12209125.0],["2023-07-12",38.6101,39.0471,38.2776,38.4771,7578427.0],["2023-07-13",38.4771,38.9806,37.8121,38.7621,6968071.0],["2023-07-14",38.7621,39.4462,38.3916,39.3797,8647597.0],["2023-07-17",39.3797,39.3797,38.3916,39.0186,6337578.0],["2023-07-18",39.0186,41.3463,39.0186,40.8902,15043751.0],["2023-07-19",40.8902,40.89024353027344,39.9117,40.0922,10382322.0],["2023-07-20",40.0922,40.5197,39.3322,39.4272,7172014.0],["2023-07-21",39.4272,40.2442,39.2942,39.8262,5281780.0],["2023-07-24",39.8262,41.7928,39.6457,41.3938,12148593.0],["2023-07-25",41.3938,41.9353,40.8522,41.6028,7990613.0],["2023-07-26",41.6028,44.2249,41.4793,42.9424,17795374.0],["2023-07-27",42.9424,43.5219,42.5243,42.7333,9890444.0],["2023-07-28",42.7333,43.3224,42.2773,42.8663,8181129.0],["2023-07-31",42.8663,42.8663444519043,41.5553,42.4673,11814146.0],["2023-08-01",42.4673,43.6549,42.1063,43.0849,9258603.0],["2023-08-02",43.0849,43.08485794067383,40.4247,40.6527,16668680.0],["2023-08-03",40.6527,41.1943,40.6147,41.0517,7010893.0],["2023-08-04",41.0517,41.4223,39.9402,40.2442,8664619.0],["2023-08-07",40.2442,40.244205474853516,38.8476,39.0946,9703337.0],["2023-08-08",39.0946,39.4937,38.6196,39.0281,6282396.0],["2023-08-09",39.0281,40.3392,39.02813720703125,39.3702,8623006.0],["2023-08-10",39.3702,40.5767,39.1231,39.9592,6911615.0],["2023-08-11",39.9592,41.3938,39.6457,40.1872,9486298.0],["2023-08-14",40.1872,40.6242,39.2087,40.4532,6785434.0],["2023-08-15",40.4532,40.8522,39.7122,40.3582,5433303.0],["2023-08-16",40.3582,40.7382,39.3797,39.5317,5846526.0],["2023-08-17",39.5317,40.3202,39.2846,40.3012,4565447.0],["2023-08-18",40.3012,40.3677,39.1231,39.2942,4366516.0],["2023-08-21",39.2942,39.9022,38.9901,39.3132,3054968.0],["2023-08-22",39.3132,39.8072,38.1161,39.7122,6308458.0],["2023-08-23",39.7122,39.9687,39.0661,39.1421,3892200.0],["2023-08-24",39.1421,39.8262,38.3821,39.6742,5609349.0],["2023-08-25",39.6742,41.0327,39.2371,40.2347,9408763.0],["2023-08-28",40.2347,42.6383,39.2657,39.3417,11878695.0],["2023-08-29",39.3417,41.0422,38.9616,40.8047,7695811.0],["2023-08-30",40.8047,41.4223,40.4912,40.8522,5250157.0],["2023-08-31",40.8522,40.9947,40.5007,40.6622,3951540.0],["2023-09-01",40.6622,40.8522,39.9687,40.1777,3807117.0],["2023-09-04",40.1777,40.3677,39.8072,40.0922,3811790.0],["2023-09-05",40.0922,40.1682,39.2942,39.5127,4377025.0],["2023-09-06",39.5127,39.512664794921875,37.6031,37.7171,9425319.0],["2023-09-07",37.7171,37.9641,37.242,37.4035,4903464.0],["2023-09-08",37.4035,38.0781,37.3275,37.9166,3981248.0],["2023-09-11",37.9166,41.3083,37.8881,40.6907,15128434.0],["2023-09-12",40.6907,41.3748,40.3297,41.0802,8738265.0],["2023-09-13",41.0802,41.5553,40.3867,40.8142,5698170.0],["2023-09-14",40.8142,41.3843,40.6052,40.9757,5112297.0],["2023-09-15",40.9757,42.07780838012695,40.9567,42.0778,8813355.0],["2023-09-18",42.0778,42.6003,41.4983,41.8213,7203430.0],["2023-09-19",41.8213,42.4198,41.6123,41.8118,4952800.0],["2023-09-20",41.8118,41.9068,41.0423,41.3273,5462644.0],["2023-09-21",41.3273,41.3938,40.7192,40.8142,3811103.0],["2023-09-22",40.8142,41.7073,40.4722,41.5363,4958210.0],["2023-09-25",41.5363,43.3224,41.536277770996094,42.8663,8906464.0],["2023-09-26",42.8663,43.1799,42.2488,42.3723,5299659.0],["2023-09-27",42.3723,43.3034,42.372314453125,43.0184,8752863.0],["2023-09-28",43.0184,43.5219,42.7713,42.8663,6366487.0],["2023-10-09",42.8663,42.8663444519043,41.5363,42.4483,5755203.0],["2023-10-10",42.4483,42.6098,41.5458,41.7548,4894506.0],["2023-10-11",41.7548,43.6834,41.754791259765625,43.0184,8113984.0],["2023-10-12",43.0184,43.6644,42.4958,43.0374,5204599.0],["2023-10-13",43.0374,44.1774,42.6858,43.3224,9429345.0],["2023-10-16",43.3224,46.106,43.0374,44.4149,14914849.0],["2023-10-17",44.4149,44.41493225097656,42.9233,43.8639,8901329.0],["2023-10-18",43.8639,43.86389923095703,42.4958,42.8663,5741904.0],["2023-10-19",42.8663,43.4459,41.8308,42.2773,5750922.0],["2023-10-20",42.2773,42.27731704711914,41.1563,41.2988,5541287.0],["2023-10-23",41.2988,43.2274,40.7192,42.3818,7799803.0],["2023-10-24",42.3818,42.9614,41.7073,42.5528,4586021.0],["2023-10-25",42.5528,42.9424,41.1943,41.5173,7209724.0],["2023-10-26",41.5173,42.0588,40.8332,41.6788,4719265.0],["2023-10-27",41.6788,43.9304,41.2798,43.6454,9464981.0],["2023-10-30",43.6454,45.802,43.645389556884766,45.4885,11753239.0],["2023-10-31",45.4885,47.2841,44.6049,44.6619,15325084.0],["2023-11-01",44.6619,45.6025,44.5384,45.2035,8459472.0],["2023-11-02",45.2035,45.5075,44.5574,44.7855,5778032.0],["2023-11-03",44.7855,45.0135,44.1014,44.4814,6119518.0],["2023-11-06",44.4814,46.391,44.4814338684082,46.3055,10560773.0],["2023-11-07",46.3055,46.9326,45.878,46.106,7727344.0],["2023-11-08",46.106,46.8376,45.916,46.22,6374427.0],["2023-11-09",46.22,47.3031,45.593,45.859,6989589.0],["2023-11-10",45.859,46.6381,45.1655,46.277,5416956.0],["2023-11-13",46.277,46.7331,45.3555,45.5455,5527232.0],["2023-11-14",45.5455,45.9635,45.175,45.7165,3823929.0],["2023-11-15",45.7165,46.5431,45.3745,46.03,4821537.0],["2023-11-16",46.03,46.03002166748047,45.004,45.3935,4448139.0],["2023-11-17",45.3935,46.2675,45.023,45.802,3934207.0],["2023-11-20",45.802,49.2697,45.80200958251953,48.8327,15091654.0],["2023-11-21",48.8327,49.0987,48.0726,48.3387,7957799.0],["2023-11-22",48.3387,48.9182,47.8921,47.8921,5137598.0],["2023-11-23",47.8921,49.8777,47.892127990722656,48.5857,9584637.0],["2023-11-24",48.5857,50.3528,48.2911,50.2388,12217161.0],["2023-11-27",50.2388,54.248,48.9277,50.7043,20303039.0],["2023-11-28",50.7043,52.0153,49.6022,50.5618,13895248.0],["2023-11-29",50.5618,50.9703,49.2127,49.4027,11654058.0],["2023-11-30",49.4027,50.8468,49.402706146240234,50.6378,10840409.0],["2023-12-01",50.6378,52.3954,49.9822,52.3669,12577713.0],["2023-12-04",52.3669,53.4879,51.7588,52.5759,10615448.0],["2023-12-05",52.5759,55.673,52.1104,54.3905,17488179.0],["2023-12-06",54.3905,59.7583,54.0295,56.6231,29427273.0],["2023-12-07",56.6231,58.1242,52.6329,52.7089,35171327.0],["2023-12-08",52.7089,54.514,51.5403,54.495,27181298.0],["2023-12-11",54.495,54.4949836730957,51.1983,51.9393,21618493.0],["2023-12-12",51.9393,53.3929,51.5213,53.1554,14964648.0],["2023-12-13",53.1554,53.944,52.5474,53.0034,11951405.0],["2023-12-14",53.0034,53.5734,51.0843,51.3883,16596682.0],["2023-12-15",51.3883,51.38831329345703,49.8017,50.2293,14425754.0],["2023-12-18",50.2293,50.6663,49.2507,49.4502,10640704.0],["2023-12-19",49.4502,50.0582,48.5952,49.7352,9048746.0],["2023-12-20",49.7352,50.9988,49.4312,49.4692,9152596.0],["2023-12-21",49.4692,49.6877,48.5572,48.9657,9023494.0],["2023-12-22",48.9657,49.2982,47.9111,48.3006,8456961.0],["2023-12-25",48.3006,49.7542,47.7971,49.6402,7995384.0],["2023-12-26",49.6402,51.3028,49.4597,49.9442,12643060.0],["2023-12-27",49.9442,50.3053,48.8327,49.7732,8699771.0],["2023-12-28",49.7732,50.0582,48.7472,49.8017,9412962.0],["2023-12-29",49.8017,50.7993,49.1177,50.0202,10076945.0],["2024-01-02",50.0202,50.1342,48.4812,48.8992,9756795.0],["2024-01-03",48.8992,49.2602,48.0726,48.3292,7332697.0],["2024-01-04",48.3292,48.8422,46.6191,48.8422,10671804.0],["2024-01-05",48.8422,48.84217834472656,46.372,46.543,10265295.0],["2024-01-08",46.543,46.54304885864258,45.1465,45.6025,10029889.0],["2024-01-09",45.6025,46.2485,45.156,45.669,7323200.0],["2024-01-10",45.669,45.66899871826172,43.8734,43.8734,11319950.0],["2024-01-11",43.8734,44.2439,43.3129,43.9019,10087779.0],["2024-01-12",43.9019,44.2059,43.3224,43.3794,7591364.0],["2024-01-15",43.3794,43.6454,41.8783,42.8663,8396433.0],["2024-01-16",42.8663,43.3604,42.2678,42.6763,4987607.0],["2024-01-17",42.6763,43.0089,41.16575622558594,41.1658,7355654.0],["2024-01-18",41.1658,41.6788,40.0067,41.6218,9731161.0],["2024-01-19",41.6218,42.1823,40.9757,41.0992,5549726.0],["2024-01-22",41.0992,41.099246978759766,38.2871,38.6671,10808003.0],["2024-01-23",38.6671,39.0186,38.2681,38.6576,7909430.0],["2024-01-24",38.6576,39.0091,37.0425,38.3346,11155527.0],["2024-01-25",38.3346,39.8452,38.0116,39.6362,10934645.0],["2024-01-26",39.6362,40.0447,38.0496,38.4676,10010299.0],["2024-01-29",38.4676,39.4272,37.5936,37.8786,8928133.0],["2024-01-30",37.8786,38.0971,36.453495025634766,36.4535,8491963.0],["2024-01-31",36.4535,36.6625,34.6674,34.8479,12058875.0],["2024-02-01",34.8479,35.8265,34.1924,34.9334,9921077.0],["2024-02-02",34.9334,35.3324,32.1118,33.1853,12420053.0],["2024-02-05",33.1853,33.18531799316406,30.4967,31.4467,14531960.0],["2024-02-06",31.4467,34.5914,30.8767,34.5914,10895448.0],["2024-02-07",34.5914,38.0496,34.591392517089844,37.356,24622911.0],["2024-02-08",37.356,38.3441,36.4345,38.1161,23680818.0],["2024-02-19",38.1161,38.5721,36.653,37.8311,16795964.0],["2024-02-20",37.8311,40.9947,37.83106994628906,39.4177,28100512.0],["2024-02-21",39.4177,40.3297,38.7811,39.4557,16945979.0],["2024-02-22",39.4557,40.1682,38.9711,40.1397,12033310.0],["2024-02-23",40.1397,40.662227630615234,39.4747,40.6622,11650400.0],["2024-02-26",40.6622,41.4128,40.0922,40.5577,13938578.0],["2024-02-27",40.5577,41.2228,39.9972,41.2228,9988756.0],["2024-02-28",41.2228,42.7713,39.7882,39.8452,17368031.0],["2024-02-29",39.8452,40.9472,39.3417,40.7667,10862179.0],["2024-03-01",40.7667,40.9472,40.0447,40.4722,9138175.0],["2024-03-04",40.4722,41.8118,39.7787,41.1182,12153373.0],["2024-03-05",41.1182,41.118247985839844,39.9307,40.0732,8835590.0],["2024-03-06",40.0732,40.1302,39.0756,39.5792,8446195.0],["2024-03-07",39.5792,39.579166412353516,38.3821,38.3821,8779333.0],["2024-03-08",38.3821,39.3037,38.1541,38.5816,8410411.0],["2024-03-11",38.5816,39.8737,38.0116,39.8737,9995129.0],["2024-03-12",39.8737,41.0898,39.7027,40.8142,11138870.0],["2024-03-13",40.8142,41.3273,40.3867,41.0992,10089904.0],["2024-03-14",41.0992,42.2678,40.1207,40.5007,13378327.0],["2024-03-15",40.5007,41.6028,40.1397,41.0897,10291758.0],["2024-03-18",41.0897,41.4413,40.4817,41.3938,9966286.0],["2024-03-19",41.3938,41.393768310546875,40.6337,40.6337,7421961.0],["2024-03-20",40.6337,41.0327,40.3962,40.8237,5624747.0],["2024-03-21",40.8237,41.0422,40.2822,40.3012,5637291.0],["2024-03-22",40.3012,40.30120086669922,38.8571,39.1897,7880341.0],["2024-03-25",39.1897,39.8737,38.5341,38.5436,5892483.0],["2024-03-26",38.5436,38.8001,38.0971,38.2206,4987550.0],["2024-03-27",38.2206,38.4961,37.3275,37.337,6282180.0],["2024-03-28",37.337,38.5721,37.166,38.1921,5488780.0],["2024-03-29",38.1921,38.3536,37.6981,38.0781,2296450.0],["2024-04-01",38.0781,41.8878,38.07809066772461,41.8878,5856639.0],["2024-04-02",41.8878,45.1275,41.887794494628906,43.8734,36646363.0],["2024-04-03",43.8734,44.5859,43.0374,43.2369,15501152.0],["2024-04-08",43.2369,43.23686599731445,41.4128,41.4698,12037256.0],["2024-04-09",41.4698,42.1918,41.2418,42.0493,8311647.0],["2024-04-10",42.0493,42.0968,41.1088,41.3748,6898145.0],["2024-04-11",41.3748,41.7833,40.6432,40.9947,7158589.0],["2024-04-12",40.9947,42.2108,40.5672,41.6218,9657358.0],["2024-04-15",41.6218,42.8759,40.9947,42.2773,12715065.0],["2024-04-16",42.2773,42.5718,40.9377,41.0897,9825961.0],["2024-04-17",41.0897,41.8403,40.0067,40.7667,12187674.0],["2024-04-18",40.7667,41.4223,39.5127,40.9567,9171160.0],["2024-04-19",40.9567,41.0517,39.6077,39.8262,7852313.0],["2024-04-22",39.8262,42.4293,39.2277,41.4508,12835778.0],["2024-04-23",41.4508,45.59300231933594,41.1563,45.593,18491372.0],["2024-04-24",45.593,47.3506,45.1275,46.3435,25106565.0],["2024-04-25",46.3435,46.41,45.2795,45.6025,15191696.0],["2024-04-26",45.6025,46.8471,45.403,46.334,15904276.0],["2024-04-29",46.334,47.5121,46.1725,47.1226,16080648.0],["2024-04-30",47.1226,49.6877,46.5526,47.5406,18205807.0],["2024-05-06",47.5406,49.6212,47.54060745239258,49.2412,14676009.0],["2024-05-07",49.2412,49.2411994934082,48.2341,48.4812,10062070.0],["2024-05-08",48.4812,48.5192,46.9326,47.8161,13851225.0],["2024-05-09",47.8161,47.9681,46.9326,47.8921,9603469.0],["2024-05-10",47.8921,47.9396,45.9825,46.0775,13556042.0],["2024-05-13",46.0775,46.8566,45.3175,46.4385,9625500.0],["2024-05-14",46.4385,47.8351,46.1725,46.6096,8319426.0],["2024-05-15",46.6096,46.7236,45.517,45.555,6346140.0],["2024-05-16",45.555,46.9136,45.554996490478516,46.03,7941420.0],["2024-05-17",46.03,46.6761,45.5455,46.22,6537218.0],["2024-05-20",46.22,46.9611,45.783,45.9825,8744834.0],["2024-05-21",45.9825,46.2675,44.833,45.6405,7443519.0],["2024-05-22",45.6405,45.7735,44.9945,45.118,5750786.0],["2024-05-23",45.118,45.5645,44.5574,44.814,6029252.0],["2024-05-24",44.814,45.688,44.0634,44.1299,7663512.0],["2024-05-27",44.1299,44.985,43.2274,44.985,9110995.0],["2024-05-28",44.985,45.1845,44.0824,44.4719,5936692.0],["2024-05-29",44.4719,45.251,44.3674,44.9375,5160470.0],["2024-05-30",44.9375,46.5525,44.93745803833008,46.068,13271788.0],["2024-05-31",46.068,46.8186,46.03,46.0965,7736420.0],["2024-06-03",46.0965,47.4646,45.5075,46.3625,9166251.0],["2024-06-04",46.3625,47.2651,46.0395,47.1131,7447795.0],["2024-06-05",47.1131,47.8161,46.7046,46.8186,7790877.0],["2024-06-06",46.8186,47.0276,45.08,45.2605,11298264.0],["2024-06-07",45.2605,45.764,44.7285,44.89,6689599.0],["2024-06-11",44.89,45.8685,44.5479,45.8305,7674810.0],["2024-06-12",45.8305,46.4195,45.479,45.9255,5838200.0],["2024-06-13",45.9255,46.4576,45.3365,45.403,7513000.0],["2024-06-14",45.403,45.5645,43.8449,44.7095,14755347.0],["2024-06-17",44.7095,45.004,44.2534,44.89,6792347.0],["2024-06-18",44.89,45.7963,44.8041,45.5578,5848223.0],["2024-06-19",45.5578,46.9222,45.4624,46.3688,9555570.0],["2024-06-20",46.3688,46.9413,45.243,45.4052,8469929.0],["2024-06-21",45.4052,48.7349,44.8518,48.6014,18367215.0],["2024-06-24",48.6014,49.0116,46.7791,46.9031,11876824.0],["2024-06-25",46.9031,47.5614,45.3384,45.6342,11283900.0],["2024-06-26",45.6342,47.6091,44.6514,46.7218,12192112.0],["2024-06-27",46.7218,46.72181701660156,44.7087,44.7278,10828443.0],["2024-06-28",44.7278,44.909,43.3348,44.1935,10845681.0],["2024-07-01",44.1935,44.9949,43.9168,44.5942,6851280.0],["2024-07-02",44.5942,45.1189,44.24117660522461,44.2412,5565460.0],["2024-07-03",44.2412,44.4606,39.9764,40.6443,19420765.0],["2024-07-04",40.6443,41.2644,40.1386,40.2626,7985297.0],["2024-07-05",40.2626,40.26262283325195,40.2626,40.2626,0.0],["2024-07-08",40.2626,42.5429,40.0623,40.2817,8403060.0],["2024-07-09",40.2817,43.2489,40.281707763671875,43.0486,14391927.0],["2024-07-10",43.0486,44.079,42.7433,43.5352,8355680.0],["2024-07-11",43.5352,44.3652,43.2203,44.0408,7813109.0],["2024-07-12",44.0408,44.6037,43.6306,43.8882,4654439.0],["2024-07-15",43.8882,43.88816833496094,42.9436,43.1344,4041407.0],["2024-07-16",43.1344,43.6306,42.9627,43.497,3631962.0],["2024-07-17",43.497,43.6115,43.0009,43.2489,3601685.0],["2024-07-18",43.2489,43.4111,42.6478,43.2203,4420532.0],["2024-07-19",43.2203,43.9454,42.9341,43.3634,4715360.0],["2024-07-22",43.3634,43.6592,42.7146,43.1344,4798835.0],["2024-07-23",43.1344,43.134429931640625,41.15946578979492,41.1595,7387080.0],["2024-07-24",41.1595,41.627,40.4439,40.6538,4721480.0],["2024-07-25",40.6538,40.8732,39.9382,40.3485,4300400.0],["2024-07-26",40.3485,40.8255,40.0718,40.5679,3762561.0],["2024-07-29",40.5679,40.56793212890625,39.7665,40.0623,4007790.0],["2024-07-30",40.0623,40.358,39.5471,40.2435,3866102.0],["2024-07-31",40.2435,42.7814,39.9573,42.7146,7989866.0],["2024-08-01",42.7146,43.2203,41.9514,41.98,4948905.0],["2024-08-02",41.98,43.4111,41.5983,42.0372,5898092.0],["2024-08-05",42.0372,43.0199,41.3312,41.3503,5930157.0],["2024-08-06",41.3503,42.3139,41.0354,41.8178,4751198.0],["2024-08-07",41.8178,42.7433,41.2644,41.8082,5100871.0],["2024-08-08",41.8082,42.1136,40.9686,41.3312,4729781.0],["2024-08-09",41.3312,42.0563,40.7301,40.7492,3376786.0],["2024-08-12",40.7492,41.2263,40.3676,41.0068,2993240.0],["2024-08-13",41.0068,41.1118,40.4916,40.9973,2334863.0],["2024-08-14",40.9973,41.1308,40.5489,40.5966,2267321.0],["2024-08-15",40.5966,41.4266,40.3103,40.7778,3746544.0],["2024-08-16",40.7778,41.1595,40.358,41.0545,3219431.0],["2024-08-19",41.0545,41.4552,40.8923,40.9496,2536059.0],["2024-08-20",40.9496,41.1022,39.881,40.005,4054825.0],["2024-08-21",40.005,40.3199,39.7379,39.9192,2473207.0],["2024-08-22",39.9192,40.4821,39.6615,40.2245,3679470.0],["2024-08-23",40.2245,40.224456787109375,37.095,37.6102,13852375.0],["2024-08-26",37.6102,38.0205,37.0664,37.4194,4965519.0],["2024-08-27",37.4194,37.6866,37.1427,37.6866,3832977.0],["2024-08-28",37.6866,37.782,37.1332,37.3336,3445499.0],["2024-08-29",37.3336,39.2894,36.7897,38.7265,7323427.0],["2024-08-30",38.7265,39.757,38.3735,38.9937,5776180.0],["2024-09-02",38.9937,39.4421,37.5435,37.7057,5955907.0],["2024-09-03",37.7057,37.8297,37.1427,37.6866,6301140.0],["2024-09-04",37.6866,37.9442,37.1714,37.5816,4040506.0],["2024-09-05",37.5816,38.5739,37.5625,38.259,5095951.0],["2024-09-06",38.259,39.0414,37.6389,37.6961,3985816.0],["2024-09-09",37.6961,37.9728,37.2859,37.429,3298432.0],["2024-09-10",37.429,37.6293,36.0932,37.0187,6350406.0],["2024-09-11",37.0187,37.5721,36.5512,37.2,4497629.0],["2024-09-12",37.2,37.658,36.7802,36.7993,2920800.0],["2024-09-13",36.7993,37.076,36.2554,36.3031,3170600.0],["2024-09-18",36.3031,36.6466,36.1123,36.5226,3077200.0],["2024-09-19",36.5226,37.8392,36.5225830078125,37.2382,5332005.0],["2024-09-20",37.2382,37.2572,35.9883,36.3031,4701724.0],["2024-09-23",36.3031,36.8184,36.0646,36.1887,3272285.0],["2024-09-24",36.1887,37.8392,35.9024,37.8297,8399035.0],["2024-09-25",37.8297,39.1845,37.82969284057617,38.0587,8697430.0],["2024-09-26",38.0587,40.4153,37.6866,40.4153,9368075.0],["2024-09-27",40.4153,42.9055,40.41527557373047,42.8864,7469004.0],["2024-09-30",42.8864,47.1225,42.886375427246094,46.5501,21565096.0],["2024-10-08",46.5501,51.206,46.550079345703125,49.3742,26404820.0],["2024-10-09",49.3742,50.0898,46.0444,47.3229,22286822.0],["2024-10-10",47.3229,48.754,46.2543,46.3974,14657794.0],["2024-10-11",46.3974,46.426,44.3175,44.5465,10738597.0],["2024-10-14",44.5465,45.491,43.1249,45.4624,11999720.0],["2024-10-15",45.4624,47.1225,44.8709,45.6532,13062511.0],["2024-10-16",45.6532,48.9258,44.8232,46.4928,19198160.0],["2024-10-17",46.4928,47.1416,45.5101,45.5674,11109636.0],["2024-10-18",45.5674,47.2275,44.8136,46.0349,16662487.0],["2024-10-21",46.0349,47.7522,45.9872,47.1798,12129614.0],["2024-10-22",47.1798,48.172,46.7981,47.8667,11057599.0],["2024-10-23",47.8667,50.5668,47.866722106933594,48.5537,22171931.0],["2024-10-24",48.5537,49.9943,48.55366897583008,49.2024,12183658.0],["2024-10-25",49.2024,49.3551,48.3628,49.0593,11027647.0],["2024-10-28",49.0593,49.05933380126953,47.6187,47.8572,11622226.0],["2024-10-29",47.8572,48.1148,46.4928,46.6646,9555812.0],["2024-10-30",46.6646,47.59,46.4642,46.8936,7460174.0],["2024-10-31",46.8936,47.3134,46.1398,46.7123,9249957.0],["2024-11-01",46.7123,46.8745,45.6055,45.72,9766033.0],["2024-11-04",45.72,46.7886,45.6723,46.0349,7358922.0],["2024-11-05",46.0349,47.4088,45.3288,47.1798,12391165.0],["2024-11-06",47.1798,47.179779052734375,45.8536,46.2734,13281099.0],["2024-11-07",46.2734,47.6854,45.7868,47.6568,12078156.0],["2024-11-08",47.6568,48.0862,46.8649,47.2752,11769240.0],["2024-11-11",47.2752,47.8381,46.6359,47.5137,10821235.0],["2024-11-12",47.5137,49.3837,47.0844,47.3992,15470877.0],["2024-11-13",47.3992,47.9812,45.7677,46.1971,14163268.0],["2024-11-14",46.1971,46.19706344604492,44.7087,44.8613,9838412.0],["2024-11-15",44.8613,45.3193,44.2221,44.2507,6810833.0],["2024-11-18",44.2507,44.6514,43.3634,43.6306,8431148.0],["2024-11-19",43.6306,44.2603,43.3253,44.2316,6827200.0],["2024-11-20",44.2316,45.1189,44.0027,44.8613,7332732.0],["2024-11-21",44.8613,44.9281,44.1553,44.4988,5930130.0],["2024-11-22",44.4988,44.6133,42.7527961730957,42.7528,7356011.0],["2024-11-25",42.7528,43.0772,41.6651,42.2376,7288235.0],["2024-11-26",42.2376,43.4493,42.23759078979492,42.6001,5566261.0],["2024-11-27",42.6001,43.506526947021484,42.2185,43.5065,5420848.0],["2024-11-28",43.5065,43.9359,43.373,43.4111,4813730.0],["2024-11-29",43.4111,44.5847,43.4111213684082,44.4511,6718055.0],["2024-12-02",44.4511,45.3287,44.451080322265625,44.7501,6087413.0],["2024-12-03",44.7501,44.9526,44.4607,44.8176,5051663.0],["2024-12-04",44.8176,44.9526,44.0557,44.2003,4215558.0],["2024-12-05",44.2003,44.2485,43.6988,43.9496,3747239.0],["2024-12-06",43.9496,44.7886,43.6024,44.2485,6174556.0],["2024-12-09",44.2485,45.0008,43.8724,44.0171,6142907.0],["2024-12-10",44.0171,45.1165,44.01708221435547,44.1425,7799094.0],["2024-12-11",44.1425,44.345,43.9496,44.1617,4110007.0],["2024-12-12",44.1617,44.5089,43.911,44.3932,6410801.0],["2024-12-13",44.3932,45.3094,44.0171,44.5475,14053479.0],["2024-12-16",44.5475,45.5988,44.3643,44.8658,10486620.0],["2024-12-17",44.8658,45.213,43.3323,43.4963,7459143.0],["2024-12-18",43.4963,44.1907,43.3805,43.7663,4385046.0],["2024-12-19",43.7663,44.0267,43.2166,43.911,3883240.0],["2024-12-20",43.911,44.3546,43.7567,44.1425,3819820.0],["2024-12-23",44.1425,44.1424560546875,43.1009,43.1684,4990190.0],["2024-12-24",43.1684,43.43841552734375,42.8019,43.4384,4150831.0],["2024-12-25",43.4384,43.5542,42.4065,42.445,4184280.0],["2024-12-26",42.445,43.2359,42.445,43.0141,3348960.0],["2024-12-27",43.0141,43.776,42.6862,43.5445,4355899.0],["2024-12-30",43.5445,43.776,43.2455,43.4095,3554420.0],["2024-12-31",43.4095,43.8338,42.445,42.5318,4462820.0],["2025-01-02",42.5318,42.6669,40.4583,40.6705,7164954.0],["2025-01-03",40.6705,41.5578,40.4101,40.5162,5615135.0],["2025-01-06",40.5162,41.1623,40.3618,40.9598,5014628.0],["2025-01-07",40.9598,40.95980453491211,40.1304,40.9116,4076640.0],["2025-01-08",40.9116,41.1045,39.7832,40.4872,3843670.0],["2025-01-09",40.4872,40.9887,40.0243,40.1882,3259827.0],["2025-01-10",40.1882,40.4101,39.5324,39.5324,3221542.0],["2025-01-13",39.5324,40.2461,39.4167,40.169,3492679.0],["2025-01-14",40.169,41.471,39.9375,41.4227,4777300.0],["2025-01-15",41.4227,41.4517,40.8248,40.8634,3004436.0],["2025-01-16",40.8634,41.4613,40.4679,40.709,3240039.0],["2025-01-17",40.709,41.1623,40.4776,40.9887,2725273.0],["2025-01-20",40.9887,41.8374,40.988739013671875,41.4902,3755760.0],["2025-01-21",41.4902,42.5415,41.4902458190918,42.1268,5964154.0],["2025-01-22",42.1268,43.5059,41.7603,42.5608,6485198.0],["2025-01-23",42.5608,43.2069,42.0689,42.1943,5369433.0],["2025-01-24",42.1943,42.609,41.741,42.1461,4059207.0],["2025-01-27",42.1461,42.8115,42.14606857299805,42.5029,4014701.0],["2025-02-05",42.5029,42.8983,42.2136,42.5993,3675040.0],["2025-02-06",42.5993,43.477,42.2425,43.3516,4730100.0],["2025-02-07",43.3516,43.5734,42.5318,42.9176,6355950.0],["2025-02-10",42.9176,43.3805,42.8308,43.1394,5453543.0],["2025-02-11",43.1394,43.3516,42.1943,42.2136,6039433.0],["2025-02-12",42.2136,42.24250793457031,41.7699,42.2425,4233480.0],["2025-02-13",42.2425,42.3679,41.7217,41.876,4845979.0],["2025-02-14",41.876,42.8212,41.87602233886719,42.7826,6308615.0],["2025-02-17",42.7826,43.3902,42.609,42.8308,5839102.0],["2025-02-18",42.8308,44.6729,42.4836,43.747,13031717.0],["2025-02-19",43.747,44.1714,43.2648,43.8242,7741327.0],["2025-02-20",43.8242,44.4993,43.7085,43.7856,5949523.0],["2025-02-21",43.7856,44.3353,43.4866,43.9785,8014039.0],["2025-02-24",43.9785,43.97850036621094,43.0237,43.2552,7268869.0],["2025-02-25",43.2552,43.25517272949219,42.2425,42.3679,6525332.0],["2025-02-26",42.3679,44.8465,42.2907,44.3257,14642006.0],["2025-02-27",44.3257,45.1165,44.0267,44.6825,10934556.0],["2025-02-28",44.6825,45.0008,43.0526,43.1394,8630743.0],["2025-03-03",43.1394,44.7983,43.13943862915039,43.9303,9015410.0],["2025-03-04",43.9303,44.1232,43.5638,43.612,5099700.0],["2025-03-05",43.612,43.61201858520508,42.879,43.0912,5599864.0],["2025-03-06",43.0912,44.1232,43.0912,44.0557,7234807.0],["2025-03-07",44.0557,45.5023,44.0267,45.2901,15777193.0],["2025-03-10",45.2901,46.1003,44.7404,45.2033,8678153.0],["2025-03-11",45.2033,46.2739,44.7115,45.4348,10123134.0],["2025-03-12",45.4348,45.6566,45.0876,45.1069,6559212.0],["2025-03-13",45.1069,45.213,44.5572,45.0394,6071200.0],["2025-03-14",45.0394,45.5795,44.9719,45.2805,9070495.0],["2025-03-17",45.2805,45.28050231933594,43.8917,44.2196,10655832.0],["2025-03-18",44.2196,44.7211,43.8628,43.9399,8672471.0],["2025-03-19",43.9399,44.1617,43.4191,43.612,8769205.0],["2025-03-20",43.612,43.9785,43.342,43.5349,5485824.0],["2025-03-21",43.5349,43.776,43.0912,43.2262,5788434.0],["2025-03-24",43.2262,43.4288,42.7247,43.0816,4985118.0],["2025-03-25",43.0816,43.3709,42.9176,43.313,3846649.0],["2025-03-26",43.313,43.5638,42.9658,43.4481,4608500.0],["2025-03-27",43.4481,43.9303,42.9273,43.7953,6269658.0],["2025-03-28",43.7953,44.9044,43.5638,44.2678,11375020.0],["2025-03-31",44.2678,44.5861,43.1105,43.4577,6529400.0],["2025-04-01",43.4577,45.4927,43.3709,44.8658,16999745.0],["2025-04-02",44.8658,45.2226,44.5379,44.7501,7002548.0],["2025-04-03",44.7501,45.1937,44.3064,44.4704,5703735.0],["2025-04-07",44.4704,44.47037124633789,40.024295806884766,40.0243,16960348.0],["2025-04-08",40.0243,41.442,39.9761,40.8151,9253352.0],["2025-04-09",40.8151,40.9116,38.9634,40.7766,9763863.0],["2025-04-10",40.7766,42.175,40.77655792236328,41.4806,9319531.0],["2025-04-11",41.4806,42.1268,41.172,41.9146,6848400.0],["2025-04-14",41.9146,42.5126,41.8857,42.1654,5325730.0],["2025-04-15",42.1654,42.9176,41.6831,42.6958,6275650.0],["2025-04-16",42.6958,42.7344,41.7024,42.1268,4869581.0],["2025-04-17",42.1268,42.2907,41.6638,41.6638,4190840.0],["2025-04-18",41.6638,42.4258,41.5963,41.6831,3740420.0],["2025-04-21",41.6831,42.4836,41.3166,42.4258,4260816.0],["2025-04-22",42.4258,43.5349,42.3004,43.3613,6581446.0],["2025-04-23",43.3613,44.2582,43.0912,43.3806,6821120.0],["2025-04-24",43.3806,44.4511,43.2069,43.6699,8139344.0],["2025-04-25",43.6699,48.03880310058594,43.66987991333008,48.0388,42967299.0],["2025-04-28",48.0388,48.5114,46.6886,46.9972,30798455.0],["2025-04-29",46.9972,47.3637,46.3992,46.7561,13835878.0],["2025-04-30",46.7561,47.248,45.8881,45.9942,15400004.0],["2025-05-06",45.9942,47.2287,45.99418258666992,47.0068,16544341.0],["2025-05-07",47.0068,47.5276,46.515,46.7368,11700718.0],["2025-05-08",46.7368,50.3438,46.73680114746094,49.418,27722359.0],["2025-05-09",49.418,50.0352,49.2444,49.4758,13045020.0],["2025-05-12",49.4758,49.7748,48.5596,49.0032,12688564.0],["2025-05-13",49.0032,49.4083,48.7236,49.1768,11124366.0],["2025-05-14",49.1768,49.5723,48.521,48.6946,10391844.0],["2025-05-15",48.6946,48.8972,48.2703,48.5403,7592511.0],["2025-05-16",48.5403,49.6591,48.3667,49.1383,11334440.0],["2025-05-19",49.1383,49.9002,48.8103,49.09,8967432.0],["2025-05-20",49.09,49.553,48.8972,49.2636,9992978.0],["2025-05-21",49.2636,50.7199,48.9936,49.1479,14776787.0],["2025-05-22",49.1479,49.14790725708008,48.1931,48.3185,12252640.0],["2025-05-23",48.3185,49.6205,48.318485260009766,48.7236,10855180.0],["2025-05-26",48.7236,50.1316,48.5403,48.9261,9282600.0],["2025-05-27",48.9261,50.5078,48.926082611083984,49.688,13408260.0],["2025-05-28",49.688,52.1762,49.4758,50.8067,21347851.0],["2025-05-29",50.8067,53.9122,50.5463,53.1503,22829922.0],["2025-05-30",53.1503,53.5072,52.5234,52.562,14606522.0],["2025-06-03",52.562,55.8797,52.3209,55.195,22482835.0],["2025-06-04",55.195,55.33,54.3945,55.1178,13097830.0],["2025-06-05",55.1178,55.3975,53.9219,54.6452,13032090.0],["2025-06-06",54.6452,55.5518,54.0569,54.327,10994626.0],["2025-06-09",54.327,56.8924,54.163,55.0792,21618761.0],["2025-06-10",55.0792,57.0563,54.7802,56.632,22994159.0],["2025-06-11",56.632,57.721,55.8176,57.1029,15433114.0],["2025-06-12",57.1029,57.986,55.9255,57.7897,15142201.0],["2025-06-13",57.7897,57.878,54.5617,54.7776,27711534.0],["2025-06-16",54.7776,56.0727,54.7775993347168,55.0033,14615574.0],["2025-06-17",55.0033,55.5233,53.041,53.2078,20324585.0],["2025-06-18",53.2078,53.61,52.5798,53.4138,12609667.0],["2025-06-19",53.4138,53.8455,52.0009,52.4523,14662185.0],["2025-06-20",52.4523,52.7074,51.9323,52.5406,8508658.0],["2025-06-23",52.5406,53.4629,52.3247,52.9036,11143691.0],["2025-06-24",52.9036,53.6002,52.7368,53.0704,12704008.0],["2025-06-25",53.0704,53.7572,52.6485,53.3549,11175918.0],["2025-06-26",53.3549,53.35493087768555,51.9911,52.4817,9345078.0],["2025-06-27",52.4817,52.9428,52.207,52.6191,6766431.0],["2025-06-30",52.6191,53.8847,52.3934,53.7474,11511584.0],["2025-07-01",53.7474,55.5527,53.74738693237305,55.5135,14657204.0],["2025-07-02",55.5135,55.6901,54.758,55.0131,10767702.0],["2025-07-03",55.0131,55.7293,54.7972,55.5135,9342344.0],["2025-07-04",55.5135,55.7293,54.3753,55.1112,11188145.0],["2025-07-07",55.1112,55.11118698120117,52.8644,52.9723,14909587.0],["2025-07-08",52.9723,53.8161,52.8349,53.5708,8646380.0],["2025-07-09",53.5708,54.8659,53.0802,53.9632,10312240.0],["2025-07-10",53.9632,55.6214,53.96324157714844,54.444,15210140.0],["2025-07-11",54.444,55.435,54.2576,54.7874,12136924.0],["2025-07-14",54.7874,55.3565,54.4342,54.9444,8830974.0],["2025-07-15",54.9444,56.3965,54.5323,55.9255,14385399.0],["2025-07-16",55.9255,57.1716,55.925540924072266,56.2788,11896695.0],["2025-07-17",56.2788,57.7407,55.9942,57.5346,15075286.0],["2025-07-18",57.5346,57.9663,56.6908,57.6622,13605979.0],["2025-07-21",57.6622,57.66217803955078,56.1218,56.7105,12527807.0],["2025-07-22",56.7105,60.3309,55.9255,58.2411,21570690.0],["2025-07-23",58.2411,59.075,57.5739,57.8093,14761580.0],["2025-07-24",57.8093,59.3203,57.1814,58.5158,14344031.0],["2025-07-25",58.5158,58.6335,56.9557,56.995,14644360.0],["2025-07-28",56.995,58.3882,56.9852,58.192,15535533.0],["2025-07-29",58.192,60.3113,57.4856,59.6735,20073391.0],["2025-07-30",59.6735,59.6932,57.3482,58.0939,18324900.0],["2025-07-31",58.0939,58.2803,56.3278,56.8086,17702269.0],["2025-08-01",56.8086,61.4985,56.7301,59.8403,28841573.0],["2025-08-04",59.8403,62.4502,58.8886,62.0872,25539530.0],["2025-08-05",62.0872,63.8827,61.8223,62.4894,19478928.0],["2025-08-06",62.4894,64.6578,62.1951,63.1468,20484084.0],["2025-08-07",63.1468,63.14680480957031,60.8411,61.2826,19259738.0],["2025-08-08",61.2826,61.4985,59.4773,60.3211,16696229.0],["2025-08-11",60.3211,61.6555,60.32109069824219,61.0864,12838189.0],["2025-08-12",61.0864,61.4004,59.4773,59.86,13740969.0],["2025-08-13",59.86,63.2645,59.8501,61.9007,20888985.0],["2025-08-14",61.9007,62.4796,60.8411,60.8705,14657886.0],["2025-08-15",60.8705,61.8026,60.5664,61.3219,12427932.0],["2025-08-18",61.3219,62.9702,61.32186508178711,62.4109,17133480.0],["2025-08-19",62.4109,68.6511,62.41094207763672,66.7476,40612373.0],["2025-08-20",66.7476,67.5031,64.9031,66.6397,23348368.0],["2025-08-21",66.6397,67.8956,65.6389,66.1786,13468304.0],["2025-08-22",66.1786,68.2586,65.8352,67.2578,17393702.0],["2025-08-25",67.2578,71.6534,67.0125,70.2013,26267999.0],["2025-08-26",70.2013,70.5741,68.8963,69.5831,14157671.0],["2025-08-27",69.5831,70.2111,67.0616,67.1793,19467723.0],["2025-08-28",67.1793,70.3386,66.6103,70.1326,22139242.0],["2025-08-29",70.1326,72.8406,70.1325912475586,71.5553,17336507.0],["2025-09-01",71.5553,77.4716,71.2119,76.7455,26609058.0],["2025-09-02",76.7455,78.0603,75.3229,75.8919,24211092.0],["2025-09-03",75.8919,79.4731,75.3817,76.0489,22097523.0],["2025-09-04",76.0489,77.0203,68.7296,70.2111,33267525.0],["2025-09-05",70.2111,73.7727,69.593,73.4685,21875655.0],["2025-09-08",73.4685,77.0105,73.46849822998047,75.8036,19656149.0],["2025-09-09",75.8036,76.098,72.3402,72.8994,16933005.0],["2025-09-10",72.8994,73.8904,71.4473,72.3402,12175835.0],["2025-09-11",72.3402,73.3115,68.2978,73.027,19665309.0],["2025-09-12",73.027,73.7628,71.5651,72.7523,14448587.0],["2025-09-15",72.7523,73.547,72.2911,72.4677,10449955.0],["2025-09-16",72.4677,72.8896,71.5651,72.5855,12137768.0],["2025-09-17",72.5855,72.9976,70.3386,71.3198,16085924.0],["2025-09-18",71.3198,73.027,70.2013,71.3394,17522992.0],["2025-09-19",71.3394,71.8202,69.5439,69.593,12260472.0],["2025-09-22",69.593,74.4595,69.59295654296875,72.2126,18197941.0],["2025-09-23",72.2126,73.5274,69.4458,70.7703,13600478.0],["2025-09-24",70.7703,77.84442901611328,70.77033233642578,77.8444,34332070.0],["2025-09-25",77.8444,80.6996,76.8338,78.1192,31869185.0],["2025-09-26",78.1192,78.2173,76.0685,76.5984,17833997.0],["2025-09-29",76.5984,76.5983657836914,73.184,74.9304,20739021.0],["2025-09-30",74.9304,75.6368,74.273,74.4693,13398068.0],["2025-10-09",74.4693,75.2738,72.4874,74.224,16927839.0],["2025-10-10",74.224,74.7244,72.3696,72.5658,13715559.0],["2025-10-13",72.5658,72.56584167480469,69.2692,70.7409,11049241.0],["2025-10-14",70.7409,71.4277,67.5914,67.8956,14714457.0],["2025-10-15",67.8956,69.7598,67.6012,69.5537,10095624.0],["2025-10-16",69.5537,71.4277,68.9552,69.5635,10417361.0],["2025-10-17",69.5635,69.9069,67.6993,68.0722,8792532.0],["2025-10-20",68.0722,69.073,67.8171,68.2586,6383323.0],["2025-10-21",68.2586,69.6518,67.8171,69.5537,7723360.0],["2025-10-22",69.5537,69.8873,68.4744,68.5726,5377772.0],["2025-10-23",68.5726,68.5824,65.7469,67.042,9864072.0],["2025-10-24",67.042,68.0427,66.9144,67.5325,7448871.0],["2025-10-27",67.5325,70.5251,67.53254699707031,70.1718,12974102.0],["2025-10-28",70.1718,70.8096,69.1024,69.3182,8019347.0],["2025-10-29",69.3182,70.162,69.0926,70.0639,7096570.0],["2025-10-30",70.0639,70.2601,67.8465,68.5824,10388361.0],["2025-10-31",68.5824,68.5823745727539,64.7559,66.6986,17914860.0],["2025-11-03",66.6986,67.1106,64.7657,65.5408,11330067.0],["2025-11-04",65.5408,65.54080963134766,62.6759,63.1664,14727037.0],["2025-11-05",63.1664,63.5,62.1657,62.9702,8037344.0],["2025-11-06",62.9702,63.7551,62.617,63.7159,7166312.0],["2025-11-07",63.7159,63.71587371826172,62.4992,62.8525,6184373.0],["2025-11-10",62.8525,63.6276,62.2049,63.3823,8492205.0],["2025-11-11",63.3823,64.0004,62.617,62.9015,6067947.0],["2025-11-12",62.9015,65.2268,62.90151596069336,64.3242,12435749.0],["2025-11-13",64.3242,64.697,63.4804,64.6872,8491555.0],["2025-11-14",64.6872,67.1107,64.68721008300781,65.9823,14082632.0],["2025-11-17",65.9823,65.98233032226562,64.0298,64.4125,8002607.0],["2025-11-18",64.4125,64.8246,63.0389,63.3136,6145425.0],["2025-11-19",63.3136,63.3627,60.8803,61.7536,10672239.0],["2025-11-20",61.7536,62.2932,60.9098,61.1649,6406434.0],["2025-11-21",61.1649,61.42,59.4577,59.4773,8833298.0],["2025-11-24",59.4773,61.7045,59.47730255126953,61.1747,8049426.0],["2025-11-25",61.1747,62.2932,61.17469024658203,61.3317,6291606.0],["2025-11-26",61.3317,62.8819,61.3316764831543,62.1853,7289836.0],["2025-11-27",62.1853,62.6268,61.6653,61.8419,4732849.0],["2025-11-28",61.8419,62.7347,61.5181,62.4698,4605932.0],["2025-12-01",62.4698,62.931,62.1264,62.8034,4669415.0],["2025-12-02",62.8034,62.823,60.9686,61.1256,5791646.0],["2025-12-03",61.1256,61.4985,60.3407,60.7822,5402340.0],["2025-12-04",60.7822,61.4788,60.4192,61.2238,4066877.0],["2025-12-05",61.2238,62.6268,60.6351,62.4011,6399081.0],["2025-12-08",62.4011,63.1272,62.0185,62.2147,6483555.0],["2025-12-09",62.2147,63.7649,62.1068,62.2245,8671555.0],["2025-12-10",62.2245,63.0879,61.3219,62.8132,6380970.0],["2025-12-11",62.8132,65.0306,62.813209533691406,64.0396,12552078.0],["2025-12-12",64.0396,65.217,63.0879,65.0306,11037490.0],["2025-12-15",65.0306,66.4337,64.1378,65.7959,11515897.0],["2025-12-16",65.7959,65.79590606689453,64.4125,64.4419,8223804.0],["2025-12-17",64.4419,65.894,63.4019,65.5408,8164339.0],["2025-12-18",65.5408,65.688,64.0789,64.0887,6070566.0],["2025-12-19",64.0887,67.0616,63.7747,66.6004,12010599.0],["2025-12-22",66.6004,67.0616,66.0118,66.7673,6993499.0],["2025-12-23",66.7673,67.0223,65.8548,66.0314,5434989.0],["2025-12-24",66.0314,66.03138732910156,65.06,65.6585,5455551.0],["2025-12-25",65.6585,66.0118,65.0306,65.7272,4854952.0],["2025-12-26",65.7272,67.2088,65.4035,67.0027,8950450.0],["2025-12-29",67.0027,67.00272369384766,64.7853,64.9031,8201566.0],["2025-12-30",64.9031,66.3748,64.6185,65.6978,7831710.0],["2025-12-31",65.6978,67.1107,65.5408,66.7869,7317164.0],["2026-01-05",66.7869,67.8759,65.1484,67.6699,10516836.0],["2026-01-06",67.6699,68.1016,67.3069,67.768,8553230.0],["2026-01-07",67.768,70.4956,67.3559,70.1424,13190141.0],["2026-01-08",70.1424,70.7998,68.7001,68.8767,7819399.0],["2026-01-09",68.8767,69.7794,68.5922,69.6616,8385023.0],["2026-01-12",69.6616,70.0345,67.9741,68.5628,11342006.0],["2026-01-13",68.5628,70.476,68.3861,68.7786,11386201.0],["2026-01-14",68.7786,70.5251,67.0322,67.9937,13471013.0],["2026-01-15",67.9937,73.0662,67.99369049072266,71.1824,16818433.0],["2026-01-16",71.1824,71.9772,70.319,70.4662,9260869.0],["2026-01-19",70.4662,71.1334,69.6715,70.8194,7867489.0],["2026-01-20",70.8194,70.9273,68.2782,68.9062,8181642.0],["2026-01-21",68.9062,71.2119,68.6609,70.4269,9161547.0],["2026-01-22",70.4269,70.42693328857422,67.7091,69.1612,11976010.0],["2026-01-23",69.1612,72.4089,68.9748,71.4571,12323595.0],["2026-01-26",71.4571,71.9183,69.6813,70.3288,8229329.0],["2026-01-27",70.3288,70.7409,68.808,69.9756,6716333.0],["2026-01-28",69.9756,69.9756088256836,68.3469,68.3861,7978228.0],["2026-01-29",68.3861,68.38613891601562,65.4035,66.4729,12428534.0],["2026-01-30",66.4729,66.8948,65.5408,66.3454,7213325.0],["2026-02-02",66.3454,66.934,64.7068,64.854,6580231.0],["2026-02-03",64.854,66.2865,64.7559,66.2178,5699690.0],["2026-02-04",66.2178,67.2578,65.0208,67.2186,7282508.0],["2026-02-05",67.2186,67.21858215332031,64.7853,64.854,8098429.0],["2026-02-06",64.854,65.2465,63.5785,64.5106,4697270.0],["2026-02-09",64.5106,65.2955,64.4125,64.7265,4083812.0],["2026-02-10",64.7265,65.7763,64.3634,65.3053,4508723.0],["2026-02-11",65.3053,65.7272,64.8638,64.9816,2901489.0],["2026-02-12",64.9816,65.3348,64.2359,64.4812,4044787.0],["2026-02-13",64.4812,64.7461,63.6374,63.7649,3861095.0],["2026-02-24",63.7649,64.94231414794922,62.8917,64.9423,6047495.0],["2026-02-25",64.9423,65.8842,64.6087,65.7567,5166439.0],["2026-02-26",65.7567,65.894,64.5204,64.5597,4739391.0],["2026-02-27",64.5597,65.3053,64.4615,64.7265,3082403.0],["2026-03-02",64.7265,64.72645568847656,62.6268,63.2744,6624592.0],["2026-03-03",63.2744,63.971,61.3317,61.4592,7222780.0],["2026-03-04",61.4592,61.6947,60.38,60.8902,5719832.0],["2026-03-05",60.8902,61.9694,60.6449,60.9196,4177877.0],["2026-03-06",60.9196,62.8917,60.7822,62.46,5428421.0],["2026-03-09",62.46,62.459999084472656,60.6351,61.6555,4703165.0],["2026-03-10",61.6555,63.1174,61.65545654296875,62.8917,4253211.0],["2026-03-11",62.8917,63.1468,62.1853,62.2932,3369690.0],["2026-03-12",62.2932,62.4306,61.2238,61.4396,3736166.0],["2026-03-13",61.4396,61.5377,60.7136,60.9588,3414245.0],["2026-03-16",60.9588,61.1943,60.1445,60.7528,3889501.0],["2026-03-17",60.7528,62.5581,60.7527961730957,61.3415,5850269.0],["2026-03-18",61.3415,61.9989,60.7822,61.6653,4993080.0],["2026-03-19",61.6653,61.66526794433594,60.0856,60.0954,5518201.0],["2026-03-20",60.0954,60.9098,58.52558898925781,58.5256,6435604.0],["2026-03-23",58.5256,58.52558898925781,54.7482,55.1406,9906630.0],["2026-03-24",55.1406,56.3965,55.140621185302734,56.3572,5357218.0],["2026-03-25",56.3572,59.7815,56.35724639892578,57.9958,8687757.0],["2026-03-26",57.9958,58.7513,57.1716,57.4856,4792972.0],["2026-03-27",57.4856,61.2924,56.6123,60.5566,11117454.0],["2026-03-30",60.5566,61.5966,59.9188,61.1158,7027058.0],["2026-03-31",61.1158,63.7747,61.11582565307617,62.7936,13050854.0],["2026-04-01",62.7936,64.2653,62.2441,64.1476,11652087.0],["2026-04-02",64.1476,64.14757537841797,62.9898,63.3136,7774978.0],["2026-04-03",63.3136,63.3135986328125,61.8222,61.9596,5321493.0],["2026-04-07",61.9596,62.9996,61.5966,61.7143,4689406.0],["2026-04-08",61.7143,63.4215,61.71432876586914,63.0781,6553581.0],["2026-04-09",63.0781,63.9023,62.254,62.4698,6256316.0],["2026-04-10",62.4698,63.8532,62.4404,62.9113,5778974.0],["2026-04-13",62.9113,62.9996,62.1657,62.3226,3962183.0],["2026-04-14",62.3226,63.0879,61.8124,63.0781,5067182.0],["2026-04-15",63.0781,65.3151,63.078125,64.7166,11400713.0],["2026-04-16",64.7166,65.1876,64.0789,64.7265,6239058.0],["2026-04-17",64.7265,64.72645568847656,63.137,63.9219,5611489.0],["2026-04-20",63.9219,64.2065,63.4215,63.7747,3973985.0],["2026-04-21",63.7747,64.2064,62.6857,62.9898,4538311.0],["2026-04-22",62.9898,65.0012,62.774,64.4419,6956055.0],["2026-04-23",64.4419,64.44192504882812,58.0644,58.3588,21507060.0],["2026-04-24",58.3588,59.6932,57.721,59.2713,8727393.0],["2026-04-27",59.2713,59.3596,58.5158,58.8396,6272573.0],["2026-04-28",58.8396,60.2034,58.7709,59.0947,5526520.0],["2026-04-29",59.0947,59.2418,58.4667,58.6826,5020477.0],["2026-04-30",58.6826,58.8396,57.5935,57.7407,6081580.0],["2026-05-06",57.7407,58.2411,57.5935,58.0448,6870307.0],["2026-05-07",58.0448,59.546,58.04482650756836,58.8494,5484737.0],["2026-05-08",58.8494,59.3596,58.4863,59.0064,4575236.0],["2026-05-11",59.0064,59.4086,58.3784,59.0848,6784887.0],["2026-05-12",59.0848,59.3203,57.6622,58.035,7474197.0],["2026-05-13",58.035,58.2312,56.8969,57.201,5910261.0],["2026-05-14",57.201,57.20103454589844,55.592,55.6312,7410897.0],["2026-05-15",55.6312,56.6222,55.0916,55.4742,5501000.0],["2026-05-18",55.4742,55.474212646484375,53.2372,53.5904,8371150.0],["2026-05-19",53.5904,54.2183,53.041,53.6885,4706476.0],["2026-05-20",53.6885,54.2183,52.5308,54.1104,6329637.0],["2026-05-21",54.1104,55.4055,53.5413,53.5806,7569851.0],["2026-05-22",53.5806,53.924,52.7957,53.0802,4925296.0],["2026-05-25",53.0802,53.3451,52.0009,52.5406,5196816.0],["2026-05-26",52.5406,52.8349,51.0198,52.6289,4721252.0],["2026-05-27",52.6289,52.884,51.0198,52.1776,6093981.0],["2026-05-28",52.1776,52.7761,51.3534,52.05,5880939.0],["2026-05-29",52.05,53.0,51.51,52.28,6607136.0],["2026-06-01",52.28,53.86,52.279998779296875,52.71,5733854.0],["2026-06-02",52.71,55.36,52.55,54.99,10290868.0],["2026-06-03",54.99,55.95,53.85,54.15,6270516.0],["2026-06-04",54.15,54.85,53.48,53.71,4481491.0],["2026-06-05",53.71,55.2,53.709999084472656,54.58,5922844.0],["2026-06-08",54.58,56.2,53.66,55.99,8479307.0],["2026-06-09",55.99,56.88,55.18,55.92,5590208.0],["2026-06-10",55.92,56.56,54.59,56.14,5021060.0],["2026-06-11",56.14,57.32,55.48,55.81,4906419.0],["2026-06-12",55.81,55.99,54.39,55.62,5799124.0],["2026-06-15",55.62,56.64,55.2,56.5,5313310.0],["2026-06-16",56.5,56.65,54.78,54.83,5951581.0],["2026-06-17",54.83,55.14,53.36,54.08,5882819.0],["2026-06-18",54.08,57.78,53.17,56.7,12427318.0],["2026-06-22",56.7,57.01,54.87,56.98,7307140.0],["2026-06-23",56.98,58.5,56.78,57.25,8484728.0],["2026-06-24",57.25,58.84,56.7,56.95,9687463.0],["2026-06-25",56.95,56.95000076293945,54.95,56.69,7732033.0],["2026-06-26",56.69,56.97,53.76,53.77,6211599.0],["2026-06-29",53.77,57.99,52.51,57.57,13731245.0],["2026-06-30",57.57,57.59,56.4,56.76,6884550.0],["2026-07-01",56.76,58.4,54.8,58.06,11398227.0],["2026-07-02",58.06,58.88,57.23,57.25,8046571.0],["2026-07-03",57.25,62.44,57.25,60.99,18502549.0],["2026-07-06",60.99,67.09,60.71,67.09,23575723.0],["2026-07-07",67.09,68.15,65.47,65.54,24618702.0],["2026-07-08",65.54,66.2,62.7,62.85,14458399.0],["2026-07-09",62.85,64.0,61.03,62.74,11495731.0],["2026-07-10",62.74,67.26,61.72,66.47,19130211.0],["2026-07-13",66.47,66.97,64.81,65.31,11908837.0],["2026-07-14",65.31,71.0,64.12,70.0,22634017.0],["2026-07-15",70.0,74.0,68.36,69.69,29692356.0],["2026-07-16",69.69,71.37,67.8,69.4,18519223.0],["2026-07-17",69.4,69.4000015258789,64.18,64.27,18498597.0],["2026-07-20",64.27,66.96,63.88,65.6,13484193.0],["2026-07-21",65.6,66.44,64.3,65.92,10992338.0],["2026-07-22",65.92,68.85,65.26,67.69,13873979.0],["2026-07-23",67.69,68.12,65.2,66.65,11326293.0],["2026-07-24",66.65,66.78,63.29999923706055,63.3,10450469.0],["2026-07-27",63.3,65.99,62.9,64.69,8470453.0],["2026-07-28",64.69,64.96,63.06,64.58,7088018.0],["2026-07-29",64.58,68.55,64.58000183105469,68.11,14048888.0],["2026-07-30",68.11,68.6,66.73,67.9,9344366.0],["2026-07-31",67.9,69.49,66.66,68.73,9198124.0],["2026-08-03",68.73,69.13,67.22,67.88,6419783.0],["2026-08-04",67.88,70.86,67.87999725341797,70.0,9999418.0],["2026-08-05",70.0,71.13,69.16,70.4,8797207.0],["2026-08-06",70.4,70.79,68.01,68.2,8778015.0],["2026-08-07",68.2,70.13,67.4,69.69,12843677.0],["2026-08-10",69.69,70.75,67.0,67.7,12671436.0],["2026-08-11",67.7,74.47000122070312,67.69999694824219,74.47,16562031.0],["2026-08-12",74.47,79.99,73.25,77.2,38834227.0],["2026-08-13",77.2,79.18,73.07,77.48,30369486.0],["2026-08-14",77.48,79.79,74.4,74.98,23418182.0],["2026-08-17",74.98,74.9800033569336,72.5,74.22,15841695.0],["2026-08-18",74.22,74.3,72.11,72.58,13369957.0],["2026-08-19",72.58,72.9,70.62,71.2,11984320.0],["2026-08-20",71.2,74.6,71.19999694824219,71.87,18887443.0],["2026-08-21",71.87,71.87000274658203,68.1,68.43,16008003.0],["2026-08-24",68.43,68.68,65.0,65.47,10725855.0],["2026-08-25",65.47,69.16,65.1,68.78,12908972.0],["2026-08-26",68.78,72.5,68.77999877929688,71.3,14975788.0],["2026-08-27",71.3,72.99,70.2,71.38,9478763.0],["2026-08-28",71.38,71.55,70.37999725341797,70.38,5504955.0],["2026-08-31",70.38,70.37999725341797,67.98,68.93,6836729.0],["2026-09-01",68.93,71.17,68.2,71.07,9286600.0],["2026-09-02",71.07,71.78,69.09,69.6,6927460.0],["2026-09-03",69.6,71.91,69.5999984741211,71.45,7840579.0],["2026-09-04",71.45,71.77,69.9,70.1,6209819.0],["2026-09-07",70.1,70.0999984741211,69.0,69.12,4668004.0],["2026-09-08",69.12,69.9,68.57,69.39,4515932.0],["2026-09-09",69.39,69.38999938964844,68.3,68.91,3651181.0],["2026-09-10",68.91,68.91000366210938,67.59,67.88,3603432.0],["2026-09-11",67.88,67.95,65.53,66.34,5645487.0],["2026-09-14",66.34,69.5,65.91,69.2,6356509.0],["2026-09-15",69.2,69.7,68.62,68.88,2788147.0],["2026-09-16",68.88,69.66,68.4,68.95,4001893.0],["2026-09-17",68.95,71.0,68.7,69.14,6063901.0],["2026-09-18",69.14,70.55,68.78,68.91,6638423.0],["2026-09-21",68.91,71.77,68.91000366210938,71.4,9909770.0],["2026-09-22",71.4,71.67,70.45,70.69,6837889.0],["2026-09-23",70.69,74.68,70.31,74.56,16535899.0],["2026-09-24",74.56,75.99,73.29,73.44,10264639.0],["2026-09-28",73.44,75.0,73.43,73.96,9489574.0],["2026-09-29",73.96,75.6,73.1,74.85,9154542.0],["2026-09-30",74.85,79.2,74.56,77.4,15405800.0],["2026-10-08",77.4,78.27,73.2,73.56,13360295.0],["2026-10-09",73.56,76.4,72.31,75.52,10704939.0],["2026-10-12",75.52,76.0,72.74,72.8,6745045.0],["2026-10-13",72.8,72.85,71.0,72.0,6004622.0],["2026-10-14",72.0,72.0,68.7,68.79,9079587.0],["2026-10-15",68.79,70.49,67.5,69.5,8402098.0],["2026-10-16",69.5,73.0,68.91,69.81,9104813.0],["2026-10-19",69.81,70.83,67.6,68.24,7642064.0],["2026-10-20",68.24,70.0,67.32,69.29,5853302.0],["2026-10-21",69.29,71.7,69.2,69.58,5934542.0],["2026-10-22",69.58,70.2,66.86,67.0,6551169.0],["2026-10-23",67.0,72.91,66.02,72.0,11753364.0],["2026-10-26",72.0,72.88,70.93,72.01,6896002.0],["2026-10-27",72.01,72.68,68.0,68.31,8910143.0],["2026-10-28",68.31,69.0,66.77,68.06,7879590.0],["2026-10-29",68.06,68.31,65.5,67.06,7169100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2020-06-29","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2020-06-29","index":0,"basis":"feed"}}