{"t":"605117.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-04-20",5.8928,5.8928,4.9104,5.8928,2672234.0],["2021-04-21",5.8928,6.4827,5.892756462097168,6.4827,862977.0],["2021-04-22",6.4827,7.1313,6.482656955718994,7.1313,447904.0],["2021-04-23",7.1313,7.844926834106445,7.131298065185547,7.8449,2714726.0],["2021-04-26",7.8449,8.6298,7.0888,7.2038,165525769.0],["2021-04-27",7.2038,7.2037858963012695,6.4839,6.5039,112476622.0],["2021-04-28",6.5039,6.503903865814209,6.1765,6.2889,62027946.0],["2021-04-29",6.2889,6.5614,6.2589,6.4152,54296813.0],["2021-04-30",6.4152,6.4151692390441895,5.9278,5.9677,61117844.0],["2021-05-06",5.9677,6.134,5.794,6.0215,38970873.0],["2021-05-07",6.0215,6.149,5.9128,5.9302,36989311.0],["2021-05-10",5.9302,6.523900032043457,5.9302496910095215,6.5239,18892261.0],["2021-05-11",6.5239,7.1763,6.523900032043457,7.1763,6939524.0],["2021-05-12",7.1763,7.8937,7.176290988922119,7.8937,127609207.0],["2021-05-13",7.8937,8.683536529541016,7.893669128417969,8.6835,71799888.0],["2021-05-14",8.6835,8.9835,8.0112,8.5048,127835953.0],["2021-05-17",8.5048,9.2234,8.1211,8.5523,101179340.0],["2021-05-18",8.5523,9.1035,8.5173,8.6785,75155064.0],["2021-05-19",8.6785,9.5459,8.2224,9.2622,77022580.0],["2021-05-20",9.2622,9.262189865112305,8.4736,8.4861,57046902.0],["2021-05-21",8.4861,8.9022,8.486068725585938,8.686,41348755.0],["2021-05-24",8.686,9.1922,8.4736,8.5761,45493631.0],["2021-05-25",8.5761,8.751,8.0236,8.7485,41649532.0],["2021-05-26",8.7485,8.936,8.6085,8.671,32367066.0],["2021-05-27",8.671,9.5384,8.636,9.111,67040280.0],["2021-05-28",9.111,9.9983,8.9885,9.8108,52045203.0],["2021-05-31",9.8108,10.3358,9.6321,9.9008,45637018.0],["2021-06-01",9.9008,10.1045,9.7484,10.0508,21938957.0],["2021-06-02",10.0508,10.0608,9.3447,9.4247,33088468.0],["2021-06-03",9.4247,9.5546,9.2472,9.3734,17075376.0],["2021-06-04",9.3734,9.373421669006348,8.781,9.1085,24502918.0],["2021-06-07",9.1085,9.8958,9.108465194702148,9.4609,24299213.0],["2021-06-08",9.4609,9.8583,9.1485,9.6234,22987432.0],["2021-06-09",9.6234,9.6284,9.1235,9.3034,17260798.0],["2021-06-10",9.3034,10.2333,9.303431510925293,10.2333,16237618.0],["2021-06-11",10.2333,11.2569,10.2332763671875,11.2569,46902469.0],["2021-06-15",11.2569,12.1205,11.1081,11.3268,47005238.0],["2021-06-16",11.3268,11.668,10.775686264038086,10.7757,22296684.0],["2021-06-17",10.7757,11.853002548217773,10.775686264038086,11.853,18377600.0],["2021-06-18",11.853,13.0353,11.853002548217773,12.7991,28597606.0],["2021-06-21",12.7991,14.0789,12.3617,14.0789,25127698.0],["2021-06-22",14.0789,14.5338,13.6577,14.1301,22756835.0],["2021-06-23",14.1301,15.4974,13.8814,14.9975,17381996.0],["2021-06-24",14.9975,15.5349,13.609,14.6225,24025072.0],["2021-06-25",14.6225,15.2412,13.7477,14.4726,20287621.0],["2021-06-28",14.4726,15.919818878173828,14.095,15.9198,21795936.0],["2021-06-29",15.9198,17.1783,15.919818878173828,16.5189,22631136.0],["2021-06-30",16.5189,16.5956,15.6681,16.0583,14092732.0],["2021-07-01",16.0583,16.1715,15.1018,15.4114,15281186.0],["2021-07-02",15.4114,15.9827,14.7494,15.0125,14215983.0],["2021-07-05",15.0125,15.731,14.7255,15.5863,12701002.0],["2021-07-06",15.5863,15.731,14.0283,14.3744,24942207.0],["2021-07-07",14.3744,15.8116,13.7804,15.7524,35851868.0],["2021-07-08",15.7524,15.75243854522705,14.7381,15.4001,24529520.0],["2021-07-09",15.4001,15.400063514709473,14.2209,14.6865,15388491.0],["2021-07-12",14.6865,15.8947,14.686503410339355,15.3472,22211493.0],["2021-07-13",15.3472,16.7114,14.8501,16.2596,19119325.0],["2021-07-14",16.2596,17.1846,15.9953,16.7039,18208718.0],["2021-07-15",16.7039,18.1222,16.2093,17.5206,18887621.0],["2021-07-16",17.5206,18.1322,16.987,16.987,12992430.0],["2021-07-19",16.987,17.5558,15.643,15.8166,16658810.0],["2021-07-20",15.8166,15.9198,15.0024,15.6278,14823345.0],["2021-07-21",15.6278,17.1909,15.627847671508789,17.1909,16783388.0],["2021-07-22",17.1909,18.91,17.19088363647461,18.91,27013926.0],["2021-07-23",18.91,20.7235,18.909976959228516,20.1496,24558818.0],["2021-07-26",20.1496,22.1644,20.149581909179688,21.6686,25393472.0],["2021-07-27",21.6686,23.1536,20.6932,21.2394,34916140.0],["2021-07-28",21.2394,21.8095,19.1352,21.0859,21637724.0],["2021-07-29",21.0859,23.195110321044922,21.085891723632812,23.1951,14292552.0],["2021-07-30",23.1951,25.5145,23.195110321044922,25.5132,25060458.0],["2021-08-02",25.5132,27.659,24.1201,24.7758,31545226.0],["2021-08-03",24.7758,24.775766372680664,22.2978,22.2978,19020034.0],["2021-08-04",22.2978,23.0428,21.4093,22.8893,31614492.0],["2021-08-05",22.8893,22.8893,21.6459,21.8964,17622170.0],["2021-08-06",21.8964,23.9112,21.3414,23.3273,25917578.0],["2021-08-09",23.3273,25.546,22.4035,25.546,23330950.0],["2021-08-10",25.546,26.2771,22.9912,23.6356,33752601.0],["2021-08-11",23.6356,24.0912,22.3834,23.4078,20357697.0],["2021-08-12",23.4078,23.40779685974121,22.0109,22.7156,22632858.0],["2021-08-13",22.7156,22.71563148498535,21.1425,21.8938,21555665.0],["2021-08-16",21.8938,22.401,20.5888,21.5301,20248559.0],["2021-08-17",21.5301,22.4262,20.9789,21.7202,14280188.0],["2021-08-18",21.7202,22.0235,20.8908,21.4483,14917857.0],["2021-08-19",21.4483,22.2726,20.8908,21.9404,11375171.0],["2021-08-20",21.9404,24.1339,21.5339,24.0622,30552408.0],["2021-08-23",24.0622,24.5153,22.9044,23.988,18318194.0],["2021-08-24",23.988,26.386625289916992,23.6595,26.3866,16789169.0],["2021-08-25",26.3866,27.966,25.6114,27.4979,17233021.0],["2021-08-26",27.4979,30.2036,26.7554,27.888,15422837.0],["2021-08-27",27.888,29.5794,25.1697,29.1968,22266964.0],["2021-08-30",29.1968,30.2023,27.2348,29.0961,18001790.0],["2021-08-31",29.0961,29.096141815185547,26.8057,27.6136,11440710.0],["2021-09-01",27.6136,27.9383,24.8525,24.8525,13005969.0],["2021-09-02",24.8525,24.8525333404541,23.5362,24.1037,15699045.0],["2021-09-03",24.1037,25.6731,23.344871520996094,23.3449,17122217.0],["2021-09-06",23.3449,23.3877,21.6447,23.2643,15107954.0],["2021-09-07",23.2643,24.4007,22.7974,23.6444,15677153.0],["2021-09-08",23.6444,24.7292,22.0839,22.4388,17462616.0],["2021-09-09",22.4388,22.6275,21.6459,22.2676,10664397.0],["2021-09-10",22.2676,24.4939,22.267608642578125,24.4939,18817635.0],["2021-09-13",24.4939,25.9323,23.5739,24.037,17782429.0],["2021-09-14",24.037,26.44074249267578,23.2694,26.4407,13634718.0],["2021-09-15",26.4407,27.0574,25.5611,26.3778,11023107.0],["2021-09-16",26.3778,26.632,23.74,23.74,16031354.0],["2021-09-17",23.74,23.740034103393555,21.5213,23.5374,23556140.0],["2021-09-22",23.5374,25.5472,22.8805,24.4737,17322286.0],["2021-09-23",24.4737,25.5472,23.662,25.2502,11587928.0],["2021-09-24",25.2502,27.774734497070312,25.0652,27.7747,12913185.0],["2021-09-27",27.7747,29.3227,25.9889,28.5676,23992794.0],["2021-09-28",28.5676,28.5676,26.6119,27.2034,13779239.0],["2021-09-29",27.2034,28.9451,26.325,28.3159,13948536.0],["2021-09-30",28.3159,29.2308,27.8125,28.2907,10534840.0],["2021-10-08",28.2907,28.4417,25.6743,26.1752,12488176.0],["2021-10-11",26.1752,26.4282,25.0249,25.7221,8798396.0],["2021-10-12",25.7221,27.6866,25.4201,27.5243,12743307.0],["2021-10-13",27.5243,30.2766,26.8447,30.2766,14945897.0],["2021-10-14",30.2766,33.2995,30.276596069335938,32.4689,19673082.0],["2021-10-15",32.4689,33.8532,31.2117,33.4253,11587866.0],["2021-10-18",33.4253,34.6083,32.6853,34.1074,12779265.0],["2021-10-19",34.1074,34.5894,31.4759,32.3317,15771368.0],["2021-10-20",32.3317,35.123,31.7893,33.9791,15636466.0],["2021-10-21",33.9791,33.9791,30.5812,31.3778,19728698.0],["2021-10-22",31.3778,31.6509,28.6934,31.3362,15643353.0],["2021-10-25",31.3362,34.4699,31.336240768432617,34.4699,18026877.0],["2021-10-26",34.4699,35.3709,33.3498,33.6154,13004925.0],["2021-10-27",33.6154,36.6848,33.083,36.5174,14275949.0],["2021-10-28",36.5174,38.5046,35.595,37.5783,15387046.0],["2021-10-29",37.5783,41.3362,37.1278,41.3362,26730955.0],["2021-11-01",41.3362,43.5423,40.649,41.4041,21212542.0],["2021-11-02",41.4041,41.53,39.5164,40.7623,12960912.0],["2021-11-03",40.7623,40.76228332519531,37.2473,38.5876,16541769.0],["2021-11-04",38.5876,40.8114,37.4399,37.6136,18680990.0],["2021-11-05",37.6136,38.9488,34.714,37.7545,26298996.0],["2021-11-08",37.7545,38.7361,36.6269,38.0062,12676710.0],["2021-11-09",38.0062,40.1469,36.9365,39.1376,17042302.0],["2021-11-10",39.1376,39.1375846862793,36.6219,37.6287,9616143.0],["2021-11-11",37.6287,38.7588,36.897483825683594,36.8975,10248101.0],["2021-11-12",36.8975,39.7681,36.897483825683594,39.3893,14990049.0],["2021-11-15",39.3893,40.1809,37.1127,37.3631,15720599.0],["2021-11-16",37.3631,37.36311721801758,34.6498,34.8537,15683846.0],["2021-11-17",34.8537,36.5237,34.4976,36.496,14156612.0],["2021-11-18",36.496,36.49602508544922,33.9853,34.86,19054643.0],["2021-11-19",34.86,35.7195,34.1678,34.9884,11064285.0],["2021-11-22",34.9884,38.486942291259766,34.98836135864258,38.4869,17502847.0],["2021-11-23",38.4869,40.7497,37.7923,39.8927,21901036.0],["2021-11-24",39.8927,40.0827,35.90327835083008,35.9033,26121387.0],["2021-11-25",35.9033,35.90327835083008,33.2428,33.5763,29482683.0],["2021-11-26",33.5763,34.3566,33.0528,34.2534,16534861.0],["2021-11-29",34.2534,37.6287,34.2534065246582,36.496,27509128.0],["2021-11-30",36.496,36.9982,34.8462,35.522,17056934.0],["2021-12-01",35.522,36.4822,34.6083,35.0601,11828773.0],["2021-12-02",35.0601,35.5723,34.0999,34.2043,9285978.0],["2021-12-03",34.2043,35.3445,33.4505,35.1155,13286437.0],["2021-12-06",35.1155,36.1172,34.86,35.1381,9479048.0],["2021-12-07",35.1381,35.4905,33.5638,34.5718,8988362.0],["2021-12-08",34.5718,36.7477,34.57180404663086,36.2317,16720345.0],["2021-12-09",36.2317,36.3274,34.8462,35.313,9914368.0],["2021-12-10",35.313,36.861,33.6015,36.608,16694850.0],["2021-12-13",36.608,37.1102,35.9712,36.496,9456796.0],["2021-12-14",36.496,37.3556,34.558,35.0488,16338665.0],["2021-12-15",35.0488,35.04876708984375,32.9861,33.1233,20869094.0],["2021-12-16",33.1233,33.458,30.4553,32.1001,32415297.0],["2021-12-17",32.1001,32.2197,31.0178,31.2091,13664017.0],["2021-12-20",31.2091,31.5225,30.7234,31.1601,11884313.0],["2021-12-21",31.1601,31.4621,29.8248,31.3878,13408920.0],["2021-12-22",31.3878,32.0888,30.9562,31.0845,6297720.0],["2021-12-23",31.0845,31.963,30.5812,31.5502,10522027.0],["2021-12-24",31.5502,31.6886,29.1704,29.6625,17129817.0],["2021-12-27",29.6625,30.1608,28.8331,29.7002,14265591.0],["2021-12-28",29.7002,32.4437,29.5945,32.114,16765154.0],["2021-12-29",32.114,33.1912,31.8824,32.3808,11457783.0],["2021-12-30",32.3808,33.1912,31.7239,31.9907,9728323.0],["2021-12-31",31.9907,34.9556,31.990652084350586,34.456,19428254.0],["2022-01-04",34.456,34.456024169921875,31.01029396057129,31.0103,15951044.0],["2022-01-05",31.0103,31.01029396057129,28.0642,29.071,25023623.0],["2022-01-06",29.071,30.0639,28.5537,29.7405,19277447.0],["2022-01-07",29.7405,29.9834,28.2253,29.2623,17981232.0],["2022-01-10",29.2623,30.8329,29.0081,29.5278,15922534.0],["2022-01-11",29.5278,30.1432,28.0075,29.6625,15899922.0],["2022-01-12",29.6625,30.9587,29.3403,30.8102,13117748.0],["2022-01-13",30.8102,31.0103,29.3327,29.9532,10833570.0],["2022-01-14",29.9532,32.231,29.4636,31.4621,13392988.0],["2022-01-17",31.4621,32.3871,30.4931,31.637,9552802.0],["2022-01-18",31.637,32.9962,30.707,32.0548,7285939.0],["2022-01-19",32.0548,32.054840087890625,30.4402,30.5824,8416791.0],["2022-01-20",30.5824,30.8593,29.3227,29.7959,8061380.0],["2022-01-21",29.7959,31.8774,29.071,31.0468,9668184.0],["2022-01-24",31.0468,34.1515,30.7762,34.1515,12001099.0],["2022-01-25",34.1515,35.6768,33.8532,34.0495,16697208.0],["2022-01-26",34.0495,36.116,33.6657,34.3012,14094095.0],["2022-01-27",34.3012,34.86,33.6279,33.7739,10807577.0],["2022-01-28",33.7739,34.5605,32.0146,32.8049,11629970.0],["2022-02-07",32.8049,34.2308,31.0845,31.7968,9852217.0],["2022-02-08",31.7968,32.2637,28.6167,29.4334,14025976.0],["2022-02-09",29.4334,29.5744,28.0529,29.2006,12868812.0],["2022-02-10",29.2006,29.200592041015625,27.4349,27.9157,12936972.0],["2022-02-11",27.9157,28.0264,26.4923,27.1203,14402270.0],["2022-02-14",27.1203,27.120323181152344,25.9248,26.3426,12668322.0],["2022-02-15",26.3426,28.5248,26.0506,28.4795,16795310.0],["2022-02-16",28.4795,29.5744,27.9711,29.3378,13577754.0],["2022-02-17",29.3378,32.0838,29.0836,32.0309,16662661.0],["2022-02-18",32.0309,33.3146,31.2481,32.4689,14131304.0],["2022-02-21",32.4689,32.6954,31.0153,32.0284,9770137.0],["2022-02-22",32.0284,34.6083,31.3211,33.6493,15798142.0],["2022-02-23",33.6493,34.6083,32.9723,33.974,11449976.0],["2022-02-24",33.974,34.5819,32.8716,33.6279,11554640.0],["2022-02-25",33.6279,35.386,33.6279411315918,34.3503,9605618.0],["2022-02-28",34.3503,37.3392,34.2245,36.1185,13073763.0],["2022-03-01",36.1185,37.5078,35.381,36.1927,9707364.0],["2022-03-02",36.1927,36.4004,33.8545,35.858,12055789.0],["2022-03-03",35.858,37.0623,34.6096,36.194,9843442.0],["2022-03-04",36.194,36.8106,35.2375,35.6151,6635159.0],["2022-03-07",35.6151,37.1102,34.6083,35.7485,9447980.0],["2022-03-08",35.7485,37.5783,33.224,34.1678,18021283.0],["2022-03-09",34.1678,35.4892,32.1543,33.6015,18723807.0],["2022-03-10",33.6015,35.9926,33.60151290893555,35.4011,13973271.0],["2022-03-11",35.4011,35.5622,32.7206,34.3667,14256366.0],["2022-03-14",34.3667,34.36667251586914,32.8452,33.6015,7010685.0],["2022-03-15",33.6015,35.3634,32.8603,33.6594,10389517.0],["2022-03-16",33.6594,35.4263,32.8942,35.2375,12192641.0],["2022-03-17",35.2375,36.1185,33.1736,33.4316,19187056.0],["2022-03-18",33.4316,33.4429,31.715,32.5469,12697586.0],["2022-03-21",32.5469,33.7123,31.9655,33.3775,8481819.0],["2022-03-22",33.3775,33.6342,31.4621,32.0913,11635910.0],["2022-03-23",32.0913,33.4744,31.7201,32.7407,9140849.0],["2022-03-24",32.7407,32.7407112121582,30.6164,31.442,9839217.0],["2022-03-25",31.442,31.7125,29.923,30.0274,9276242.0],["2022-03-28",30.0274,30.027421951293945,27.024675369262695,27.0247,22697699.0],["2022-03-29",27.0247,27.6615,26.1765,27.0423,14663155.0],["2022-03-30",27.0423,28.8407,27.04229736328125,28.1774,13022938.0],["2022-03-31",28.1774,28.177444458007812,26.3388,26.7868,17878629.0],["2022-04-01",26.7868,27.0901,26.3841,26.6106,8517451.0],["2022-04-06",26.6106,26.610637664794922,24.9545,25.4969,11206475.0],["2022-04-07",25.4969,25.7863,24.5543,25.2452,10655138.0],["2022-04-08",25.2452,25.6542,24.5404,24.6461,9545922.0],["2022-04-11",24.6461,24.646142959594727,22.6854,23.1989,17850154.0],["2022-04-12",23.1989,24.2082,23.0655,23.4317,14107717.0],["2022-04-13",23.4317,23.7853,22.878,22.9799,6451057.0],["2022-04-14",22.9799,23.2442,22.1481,22.5961,8974207.0],["2022-04-15",22.5961,24.5216,21.8347,24.105,13623101.0],["2022-04-18",24.105,26.0506,23.2253,25.6857,17653107.0],["2022-04-19",25.6857,27.5797,25.4994,25.6731,22384731.0],["2022-04-20",25.6731,26.0254,24.85,24.8827,11757245.0],["2022-04-21",24.8827,25.4491,23.9515,24.0912,9260289.0],["2022-04-22",24.0912,24.4762,23.4531,23.9351,8582299.0],["2022-04-25",23.9351,24.0307,22.401,22.4136,9545639.0],["2022-04-26",22.4136,23.7853,22.1493,23.1486,13042798.0],["2022-04-27",23.1486,25.4629,22.5269,25.4629,9940437.0],["2022-04-28",25.4629,27.2839,25.1697,26.554,18924975.0],["2022-04-29",26.554,29.1314,25.4214,27.8125,18821210.0],["2022-05-05",27.8125,28.7803,27.0587,27.883,11506256.0],["2022-05-06",27.883,28.8193,26.6018,27.5482,7181580.0],["2022-05-09",27.5482,28.8193,27.4349,28.5613,8261787.0],["2022-05-10",28.5613,30.9423,27.815,29.6851,14736971.0],["2022-05-11",29.6851,32.5092,29.68511390686035,32.2298,16352584.0],["2022-05-12",32.2298,32.229766845703125,29.9997,30.5937,14617295.0],["2022-05-13",30.5937,30.8391,29.2094,30.2552,12266851.0],["2022-05-16",30.2552,30.8844,29.7002,30.1772,5968163.0],["2022-05-17",30.1772,31.0707,29.9519,30.5371,9783103.0],["2022-05-18",30.5371,31.9026,30.4553,31.1978,9871495.0],["2022-05-19",31.1978,33.4757,30.5044,33.2793,14797317.0],["2022-05-20",33.2793,33.4731,31.7138,33.0402,10093415.0],["2022-05-23",33.0402,33.7274,32.2373,33.0478,11043616.0],["2022-05-24",33.0478,33.5575,31.8094,31.9655,11675795.0],["2022-05-25",31.9655,33.1371,31.4621,32.7999,8642334.0],["2022-05-26",32.7999,35.4662,32.79985809326172,34.3029,8749185.0],["2022-05-27",34.3029,34.8136,33.1697,34.2284,10208462.0],["2022-05-30",34.2284,35.8244,33.6733,35.076,9838194.0],["2022-05-31",35.076,36.3528,34.638,36.1772,13217640.0],["2022-06-01",36.1772,36.2641,34.4128,34.5813,10567764.0],["2022-06-02",34.5813,35.2888,34.2443,35.0406,8548391.0],["2022-06-06",35.0406,37.5533,34.5795,37.22,13164286.0],["2022-06-07",37.22,38.3034,36.5443,37.1508,8362791.0],["2022-06-08",37.1508,37.150787353515625,35.6293,36.3315,7728040.0],["2022-06-09",36.3315,36.3333,35.342,35.8616,7297179.0],["2022-06-10",35.8616,37.2395,35.4661,36.8032,12519439.0],["2022-06-13",36.8032,36.8759,35.8208,36.5266,9002704.0],["2022-06-14",36.5266,36.526588439941406,34.0883,35.569,14182937.0],["2022-06-15",35.569,36.1719,34.4022,34.5174,13821417.0],["2022-06-16",34.5174,37.0089,34.4022,36.5301,11476996.0],["2022-06-17",36.5301,38.5482,35.9627,38.4985,12759953.0],["2022-06-20",38.4985,42.3484,38.498512268066406,41.8323,19028095.0],["2022-06-21",41.8323,42.0274,40.5733,41.8323,12788547.0],["2022-06-22",41.8323,45.8542,41.1407,44.8115,17145114.0],["2022-06-23",44.8115,45.6095,43.9213,45.574,16628449.0],["2022-06-24",45.574,46.4394,44.3327,45.1927,11662829.0],["2022-06-27",45.1927,48.766,45.042,48.766,16533784.0],["2022-06-28",48.766,48.765960693359375,46.7373,47.5246,8730297.0],["2022-06-29",47.5246,48.0566,45.9641,47.0902,9929086.0],["2022-06-30",47.0902,50.5605,46.255,49.6331,11519602.0],["2022-07-01",49.6331,50.3619,47.8793,48.3705,12277542.0],["2022-07-04",48.3705,53.2081,48.2322,51.4259,22692260.0],["2022-07-05",51.4259,51.7451,47.3491,48.5886,22903292.0],["2022-07-06",48.5886,51.112,48.0034,50.7255,14442596.0],["2022-07-07",50.7255,55.7989,49.3334,55.7971,21893102.0],["2022-07-08",55.7971,55.797122955322266,50.218299865722656,50.2183,18444706.0],["2022-07-11",50.2183,53.0219,48.5886,52.5076,18597717.0],["2022-07-12",52.5076,53.0201,48.1453,48.9433,14429862.0],["2022-07-13",48.9433,53.4599,48.94328689575195,52.3658,16305850.0],["2022-07-14",52.3658,54.0859,51.4259,53.1886,12937696.0],["2022-07-15",53.1886,58.1645,53.0769,56.4692,16031418.0],["2022-07-18",56.4692,58.1645,55.6038,56.6785,10991285.0],["2022-07-19",56.6785,57.9694,54.2774,55.1499,9412840.0],["2022-07-20",55.1499,56.7795,53.3571,56.1695,10674618.0],["2022-07-21",56.1695,56.5455,53.3766,54.9725,7504887.0],["2022-07-22",54.9725,55.0045,52.8889,53.8518,10402394.0],["2022-07-25",53.8518,54.5257,52.0182,53.4103,5901934.0],["2022-07-26",53.4103,56.2653,53.0006,54.7473,7886954.0],["2022-07-27",54.7473,57.6325,54.7473258972168,57.136,12339815.0],["2022-07-28",57.136,59.5831,54.6179,57.4818,11392314.0],["2022-07-29",57.4818,63.1297,57.48176193237305,59.248,16586579.0],["2022-08-01",59.248,59.5282,56.2334,59.0636,10531386.0],["2022-08-02",59.0636,63.8391,57.1129,62.9826,14721255.0],["2022-08-03",62.9826,64.3711,59.2746,61.0018,13930702.0],["2022-08-04",61.0018,61.9771,58.8738,61.1791,9337621.0],["2022-08-05",61.1791,62.4204,60.6649,61.1614,6032437.0],["2022-08-08",61.1614,62.0658,58.5351,61.1082,6661849.0],["2022-08-09",61.1082,64.1122,60.1541,62.6013,7719292.0],["2022-08-10",62.6013,65.6301,61.5338,64.3658,7462484.0],["2022-08-11",64.3658,65.5521,62.7112,64.1937,5996766.0],["2022-08-12",64.1937,64.1937255859375,62.4382,62.4754,3833076.0],["2022-08-15",62.4754,65.0201,62.3548,64.1937,6193499.0],["2022-08-16",64.1937,67.7155,63.1652,66.7101,7745920.0],["2022-08-17",66.7101,68.893,65.4333,66.3217,7968110.0],["2022-08-18",66.3217,72.9539,66.32170867919922,72.9539,12103341.0],["2022-08-19",72.9539,78.0078,72.9538803100586,75.5429,20950466.0],["2022-08-22",75.5429,75.9738,71.0759,73.4646,14802994.0],["2022-08-23",73.4646,76.5821,72.0708,75.8976,15298979.0],["2022-08-24",75.8976,79.4442,75.1563,76.0838,9701181.0],["2022-08-25",76.0838,76.0926,70.223,73.2376,11922280.0],["2022-08-26",73.2376,74.83,69.9729,70.223,11027178.0],["2022-08-29",70.223,73.5923,68.8043,72.5602,12071320.0],["2022-08-30",72.5602,74.1615,69.6484,72.3917,9350878.0],["2022-08-31",72.3917,73.2376,65.1531,65.2489,19874224.0],["2022-09-01",65.2489,68.0968,64.9243,66.8466,13171977.0],["2022-09-02",66.8466,67.829,62.7751,67.2172,18268263.0],["2022-09-05",67.2172,70.0457,66.499,68.9462,11429570.0],["2022-09-06",68.9462,75.8089,67.9177,74.9577,14539987.0],["2022-09-07",74.9577,77.6709,74.3034,76.4278,9240433.0],["2022-09-08",76.4278,80.1624,75.1847,76.1068,8330795.0],["2022-09-09",76.1068,76.2505,73.4433,75.2769,5968376.0],["2022-09-13",75.2769,75.5181,72.7056,74.0001,6182885.0],["2022-09-14",74.0001,75.4507,72.0193,74.0409,5830572.0],["2022-09-15",74.0409,75.8976,66.63735961914062,66.6374,13604097.0],["2022-09-16",66.6374,70.5777,65.9671,68.8043,12836788.0],["2022-09-19",68.8043,71.4643,68.8043,70.583,9628175.0],["2022-09-20",70.583,76.0749,70.58296966552734,75.0109,11988930.0],["2022-09-21",75.0109,75.8976,71.6062,71.8509,9492154.0],["2022-09-22",71.8509,76.0784,69.1608,74.4488,10762862.0],["2022-09-23",74.4488,75.6493,70.8596,73.0603,9454715.0],["2022-09-26",73.0603,80.3663,71.819,80.3663,14696861.0],["2022-09-27",80.3663,80.8682,77.6709,79.375,8962509.0],["2022-09-28",79.375,80.6607,76.9615,78.2011,11082532.0],["2022-09-29",78.2011,78.20109558105469,73.4291,77.1389,10518505.0],["2022-09-30",77.1389,77.4545,73.0603,74.5162,8291968.0],["2022-10-10",74.5162,76.3693,70.9323,72.5159,10535916.0],["2022-10-11",72.5159,75.7788,72.28,73.61,11453525.0],["2022-10-12",73.61,74.6562,69.4959,74.3903,15892201.0],["2022-10-13",74.3903,76.2522,72.7074,73.0585,11509200.0],["2022-10-14",73.0585,75.1883,67.7865,71.0352,16643953.0],["2022-10-17",71.0352,73.5727,66.2135,70.5794,16534164.0],["2022-10-18",70.5794,72.6879,69.6644,70.6663,10750005.0],["2022-10-19",70.6663,71.7303,68.5738,68.9994,10834080.0],["2022-10-20",68.9994,68.9993896484375,64.0164,66.4636,14592861.0],["2022-10-21",66.4636,68.2014,65.2577,67.1108,8763820.0],["2022-10-24",67.1108,67.6091,65.435,66.4973,5985826.0],["2022-10-25",66.4973,69.7265,65.1478,68.5206,12019414.0],["2022-10-26",68.5206,68.5507,66.3217,67.2083,11224248.0],["2022-10-27",67.2083,69.9144,63.8391,64.3711,15326411.0],["2022-10-28",64.3711,65.6124,62.2431,62.4204,15967623.0],["2022-10-31",62.4204,63.8373,56.9161,58.0173,26374354.0],["2022-11-01",58.0173,59.4821,56.7458,58.1627,19355070.0],["2022-11-02",58.1627,61.9807,57.4552,61.8051,20244027.0],["2022-11-03",61.8051,67.9851,60.6844,66.2526,23512365.0],["2022-11-04",66.2526,69.3363,66.0557,68.627,14416848.0],["2022-11-07",68.627,70.684,68.3752,69.9747,9472911.0],["2022-11-08",69.9747,70.4588,67.6074,68.4621,11684813.0],["2022-11-09",68.4621,69.3239,66.8572,67.5985,6214308.0],["2022-11-10",67.5985,68.15,63.8426,65.0201,11686354.0],["2022-11-11",65.0201,68.4284,65.02010345458984,66.9459,9063427.0],["2022-11-14",66.9459,67.031,62.5091,63.6617,12985240.0],["2022-11-15",63.6617,64.7257,61.4628,63.183,14973589.0],["2022-11-16",63.183,64.3711,62.0658,62.8638,7706006.0],["2022-11-17",62.8638,63.0482,59.7392,61.5639,9752173.0],["2022-11-18",61.5639,65.967,60.3581,64.6193,13503481.0],["2022-11-21",64.6193,65.967,63.2362,64.0483,7836712.0],["2022-11-22",64.0483,64.3711,60.9131,62.6119,8924378.0],["2022-11-23",62.6119,66.765,61.8831,66.0734,11803211.0],["2022-11-24",66.0734,68.3752,65.6159,66.9034,11419035.0],["2022-11-25",66.9034,66.90335083007812,63.4844,64.6247,8958711.0],["2022-11-28",64.6247,68.361,63.0429,67.3786,15855745.0],["2022-11-29",67.3786,67.6286,61.7111,61.9842,16445007.0],["2022-11-30",61.9842,64.3711,61.1791,64.3711,11368709.0],["2022-12-01",64.3711,65.4351,61.3742,64.3711,11799867.0],["2022-12-02",64.3711,66.9211,63.0163,65.3996,9952779.0],["2022-12-05",65.3996,65.39958190917969,59.4182,60.1151,19610881.0],["2022-12-06",60.1151,62.6864,59.5689,61.2678,12684458.0],["2022-12-07",61.2678,62.5268,60.6489,61.8352,10433590.0],["2022-12-08",61.8352,65.6106,61.2696,63.0748,9565644.0],["2022-12-09",63.0748,64.9031,61.9115,62.8974,19304072.0],["2022-12-12",62.8974,62.9524,60.8245,62.2431,11977841.0],["2022-12-13",62.2431,62.6368,59.4094,59.819,11221417.0],["2022-12-14",59.819,60.1506,57.4339,57.652,12435186.0],["2022-12-15",57.652,59.0157,57.269,58.9979,9110458.0],["2022-12-16",58.9979,58.99794006347656,56.7476,57.1395,8583045.0],["2022-12-19",57.1395,58.4305,56.205,56.4798,7042148.0],["2022-12-20",56.4798,58.9891,55.696,57.801,9298409.0],["2022-12-21",57.801,57.80096435546875,55.8947,56.1819,6574297.0],["2022-12-22",56.1819,57.0101,54.6179,55.5169,5498910.0],["2022-12-23",55.5169,55.9798,52.9244,53.3677,11796078.0],["2022-12-26",53.3677,58.1645,52.9864,58.0705,12127800.0],["2022-12-27",58.0705,58.6965,55.8592,58.6787,12218059.0],["2022-12-28",58.6787,58.8614,56.4586,58.301,10371011.0],["2022-12-29",58.301,60.9805,57.9872,58.2283,9356514.0],["2022-12-30",58.2283,60.679,57.6325,58.7319,10827546.0],["2023-01-03",58.7319,59.381,57.1005,57.8453,16195839.0],["2023-01-04",57.8453,59.0157,55.3644,56.2139,16841708.0],["2023-01-05",56.2139,58.6078,54.7917,58.3259,15025085.0],["2023-01-06",58.3259,63.6617,57.2956,62.447,18691957.0],["2023-01-09",62.447,63.3408,57.3665,58.4376,24265820.0],["2023-01-10",58.4376,61.6898,58.437583923339844,61.0018,17857124.0],["2023-01-11",61.0018,61.3263,56.8398,57.6325,16759110.0],["2023-01-12",57.6325,58.1468,56.5685,56.6448,9961551.0],["2023-01-13",56.6448,57.0118,54.3802,55.3024,11263603.0],["2023-01-16",55.3024,56.3007,54.3164,55.3627,15019272.0],["2023-01-17",55.3627,60.0938,54.664,59.5796,19925162.0],["2023-01-18",59.5796,59.7197,58.262,59.4147,8347030.0],["2023-01-19",59.4147,59.414669036865234,57.0047,57.8648,9381970.0],["2023-01-20",57.8648,58.4181,56.8292,58.0138,9954685.0],["2023-01-30",58.0138,60.9628,58.013755798339844,59.498,11166676.0],["2023-01-31",59.498,62.8194,59.0618,61.837,13891751.0],["2023-02-01",61.837,62.4187,57.9889,59.5477,16105782.0],["2023-02-02",59.5477,59.7605,58.4145,58.833,8500748.0],["2023-02-03",58.833,58.9802,56.9533,58.0811,8989511.0],["2023-02-06",58.0811,58.7178,56.4444,57.1892,8074179.0],["2023-02-07",57.1892,57.6112,56.4444,57.0774,7790516.0],["2023-02-08",57.0774,57.097,55.8734,56.0897,7960785.0],["2023-02-09",56.0897,57.6272,55.5932,56.4444,7700217.0],["2023-02-10",56.4444,56.5685,55.6819,56.0809,5285857.0],["2023-02-13",56.0809,57.2743,55.6819,56.6997,8299747.0],["2023-02-14",56.6997,56.699737548828125,54.9725,55.4513,8947345.0],["2023-02-15",55.4513,55.7581,54.4725,54.6179,6672473.0],["2023-02-16",54.6179,55.4336,53.4865,54.7952,7646276.0],["2023-02-17",54.7952,54.795204162597656,52.4332,52.4456,10552531.0],["2023-02-20",52.4456,56.9817,51.4525,55.751,17783485.0],["2023-02-21",55.751,56.7458,54.2668,56.5437,11241421.0],["2023-02-22",56.5437,57.4197,55.1853,55.7102,8059351.0],["2023-02-23",55.7102,58.1592,55.3059,57.9198,14444922.0],["2023-02-24",57.9198,58.2673,57.1005,58.129,7142947.0],["2023-02-27",58.129,60.2676,57.2778,57.9694,9726282.0],["2023-02-28",57.9694,59.5831,57.6325,58.6787,7740511.0],["2023-03-01",58.6787,58.67874526977539,56.2316,56.5561,9652718.0],["2023-03-02",56.5561,57.0828,54.7987,54.9938,9324419.0],["2023-03-03",54.9938,55.6819,53.1992,53.905,11513517.0],["2023-03-06",53.905,58.3064,53.0237,57.918,20808118.0],["2023-03-07",57.918,60.6117,57.3434,59.404,15265911.0],["2023-03-08",59.404,61.117,57.8471,58.8011,9830707.0],["2023-03-09",58.8011,59.9023,57.9304,58.9323,8747352.0],["2023-03-10",58.9323,59.6718,56.6855,59.1398,9912559.0],["2023-03-13",59.1398,59.139808654785156,57.4357,57.8825,10063387.0],["2023-03-14",57.8825,58.5156,54.0859,55.5223,14829992.0],["2023-03-15",55.5223,57.3452,54.0877,54.4139,10587446.0],["2023-03-16",54.4139,54.41394805908203,48.9734,48.9734,25647151.0],["2023-03-17",48.9734,49.1206,47.1984,47.3473,14889529.0],["2023-03-20",47.3473,48.7305,45.4073,47.569,16567538.0],["2023-03-21",47.569,48.1453,45.574,47.1753,15090357.0],["2023-03-22",47.1753,47.647,46.10599899291992,46.106,13667003.0],["2023-03-23",46.106,46.10599899291992,44.5278,44.5544,14125109.0],["2023-03-24",44.5544,46.4199,43.446,45.652,15529644.0],["2023-03-27",45.652,46.7444,44.7813,45.9322,12446813.0],["2023-03-28",45.9322,46.0794,44.5402,44.6164,7798814.0],["2023-03-29",44.6164,45.5385,43.9816,44.7406,9791242.0],["2023-03-30",44.7406,46.4252,43.978,45.707,15357044.0],["2023-03-31",45.707,47.0795,45.042,45.7442,11552447.0],["2023-04-03",45.7442,47.2196,44.909,45.6609,13645651.0],["2023-04-04",45.6609,45.66089630126953,43.8007,44.2972,12547113.0],["2023-04-06",44.2972,45.3967,43.5702,44.9338,10867069.0],["2023-04-07",44.9338,45.1289,43.9426,44.0756,8162116.0],["2023-04-10",44.0756,46.2798,43.8894,45.934,16352140.0],["2023-04-11",45.934,49.6526,45.933990478515625,48.4166,24096020.0],["2023-04-12",48.4166,48.8848,46.6362,46.8614,12664528.0],["2023-04-13",46.8614,47.4785,45.6627,46.6078,8699373.0],["2023-04-14",46.6078,48.6684,45.7992,47.9609,12853097.0],["2023-04-17",47.9609,49.305,46.9927,47.1788,11786447.0],["2023-04-18",47.1788,51.1582,46.5174,49.9807,19996193.0],["2023-04-19",49.9807,50.33,48.8546,49.2714,12104635.0],["2023-04-20",49.2714,49.5285,46.8526,47.1877,13307237.0],["2023-04-21",47.1877,48.0194,45.6201,45.7886,12972344.0],["2023-04-24",45.7886,45.788578033447266,42.914,43.4549,18788015.0],["2023-04-25",43.4549,44.7583,42.3164,42.7332,19179461.0],["2023-04-26",42.7332,47.006839752197266,42.414,47.0068,17763679.0],["2023-04-27",47.0068,48.468,46.4607,47.8084,24773239.0],["2023-04-28",47.8084,48.8795,44.3132,44.565,24483925.0],["2023-05-04",44.565,47.6275,43.0027,45.8045,17984555.0],["2023-05-05",45.8045,46.2443,43.7652,44.4214,14841021.0],["2023-05-08",44.4214,44.5987,42.9176,43.5347,12463952.0],["2023-05-09",43.5347,43.53470230102539,42.5771,42.7225,11036262.0],["2023-05-10",42.7225,42.722530364990234,39.9615,41.295,19192076.0],["2023-05-11",41.295,44.0117,41.0113,42.5576,19548548.0],["2023-05-12",42.5576,42.6197,41.295,41.3252,10683697.0],["2023-05-15",41.3252,45.0048,41.1425,44.8239,20527611.0],["2023-05-16",44.8239,46.5245,44.244,45.1307,13211461.0],["2023-05-17",45.1307,45.9074,44.4214,45.1236,8366110.0],["2023-05-18",45.1236,45.308,43.7528,44.5366,13421693.0],["2023-05-19",44.5366,45.1839,43.8681,44.471,10075627.0],["2023-05-22",44.471,45.0775,43.6517,44.3416,10111782.0],["2023-05-23",44.3416,45.0695,43.486,44.5925,9905628.0],["2023-05-24",44.5925,47.6977,43.9857,46.8541,18538164.0],["2023-05-25",46.8541,50.4492,46.0494,49.2746,19166804.0],["2023-05-26",49.2746,49.27464294433594,47.1136,47.3765,11747955.0],["2023-05-29",47.3765,47.376468658447266,44.1934,45.1798,15233524.0],["2023-05-30",45.1798,46.2019,44.2907,44.5471,8600653.0],["2023-05-31",44.5471,44.547054290771484,42.6684,43.9468,11266844.0],["2023-06-01",43.9468,43.9468,42.571,42.6294,9665910.0],["2023-06-02",42.6294,44.0895,42.62941360473633,43.1129,10061474.0],["2023-06-05",43.1129,43.4146,41.3705,41.7209,9299166.0],["2023-06-06",41.7209,42.292,41.046,41.5749,8446267.0],["2023-06-07",41.5749,41.57487487792969,39.985,40.4295,8411394.0],["2023-06-08",40.4295,41.0654,39.7351,39.7481,6804014.0],["2023-06-09",39.7481,40.715,39.2679,40.1764,8679529.0],["2023-06-12",40.1764,42.094,39.0991,41.6722,11570048.0],["2023-06-13",41.6722,42.6684,40.887,42.6359,9529783.0],["2023-06-14",42.6359,42.7624,41.69817352294922,41.6982,5765835.0],["2023-06-15",41.6982,45.4621,41.3705,45.183,15373254.0],["2023-06-16",45.183,48.3466,45.18302917480469,47.8599,16778879.0],["2023-06-19",47.8599,48.5056,46.8573,47.4057,11352405.0],["2023-06-20",47.4057,47.9573,46.6107,47.4187,8770918.0],["2023-06-21",47.4187,48.418,47.0455,47.1785,8357889.0],["2023-06-26",47.1785,48.9956,45.7541,47.7366,10067774.0],["2023-06-27",47.7366,48.9275,46.3998,47.2434,9452130.0],["2023-06-28",47.2434,48.4115,47.1299,48.0806,8700310.0],["2023-06-29",48.0806,48.9988,47.5387,47.9183,6737359.0],["2023-06-30",47.9183,48.9956,46.8865,48.5251,7975027.0],["2023-07-03",48.5251,53.363,48.52511215209961,52.0911,17725381.0],["2023-07-04",52.0911,53.8303,50.7478,52.2371,11510701.0],["2023-07-05",52.2371,52.5161,50.2189,51.2085,9281371.0],["2023-07-06",51.2085,51.8704,50.472,51.082,6257790.0],["2023-07-07",51.082,52.1754,50.0339,50.0988,5983292.0],["2023-07-10",50.0988,50.09880828857422,45.0889,46.6853,25519293.0],["2023-07-11",46.6853,48.3402,46.2084,47.7723,14868034.0],["2023-07-12",47.7723,48.9567,45.7606,47.8145,14691439.0],["2023-07-13",47.8145,48.4537,46.0104,46.3998,16914046.0],["2023-07-14",46.3998,46.7243,45.4945,46.4809,10218949.0],["2023-07-17",46.4809,46.480926513671875,43.9306,45.4231,10808363.0],["2023-07-18",45.4231,45.423133850097656,43.9208,44.109,9119115.0],["2023-07-19",44.109,44.10901641845703,42.8306,43.1226,6887607.0],["2023-07-20",43.1226,43.658,42.571,42.7203,5587889.0],["2023-07-21",42.7203,42.7852,41.7274,42.1784,5870063.0],["2023-07-24",42.1784,42.756,41.4645,41.5976,4426955.0],["2023-07-25",41.5976,42.5061,41.4645,41.6463,7869034.0],["2023-07-26",41.6463,42.2985,40.9389,41.7014,6660239.0],["2023-07-27",41.7014,42.1103,41.4353,41.5035,4357493.0],["2023-07-28",41.5035,41.9383,40.595,41.8474,6033144.0],["2023-07-31",41.8474,42.2465,40.2997,40.6307,14392123.0],["2023-08-01",40.6307,40.63065719604492,39.2776,39.6248,10657690.0],["2023-08-02",39.6248,39.8454,38.3269,38.6157,13919082.0],["2023-08-03",38.6157,39.1089,37.957,38.1549,13954565.0],["2023-08-04",38.1549,38.6773,37.8467,38.395,10251320.0],["2023-08-07",38.395,38.434,36.5682,36.711,16661241.0],["2023-08-08",36.711,37.4476,35.2022,35.2931,17997942.0],["2023-08-09",35.2931,35.293052673339844,34.3294,34.4105,18241546.0],["2023-08-10",34.4105,37.4735,34.41048812866211,36.4774,29291085.0],["2023-08-11",36.4774,36.47738265991211,34.4916,34.524,20101325.0],["2023-08-14",34.524,34.5240478515625,33.0964,33.5279,19892397.0],["2023-08-15",33.5279,33.9724,32.1229,32.6096,22556237.0],["2023-08-16",32.6096,33.0315,31.8309,31.8893,14786622.0],["2023-08-17",31.8893,31.9218,31.1495,31.4415,17366962.0],["2023-08-18",31.4415,31.8569,30.6953,30.7666,15017807.0],["2023-08-21",30.7666,30.9127,29.6407,29.7543,23059014.0],["2023-08-22",29.7543,30.0885,28.1546,29.0372,31775072.0],["2023-08-23",29.0372,29.1637,27.9762,28.3688,21113765.0],["2023-08-24",28.3688,30.1112,28.3169,28.9691,25096744.0],["2023-08-25",28.9691,29.3909,28.3882,28.7289,15394847.0],["2023-08-28",28.7289,30.7796,28.728939056396484,28.8977,19715692.0],["2023-08-29",28.8977,30.3286,28.6251,30.3124,20435179.0],["2023-08-30",30.3124,31.3118,29.7543,30.5492,20600593.0],["2023-08-31",30.5492,30.6368,29.459,29.9198,18212614.0],["2023-09-01",29.9198,30.095,29.5109,29.6829,12286270.0],["2023-09-04",29.6829,30.0074,28.9334,29.631,17153317.0],["2023-09-05",29.631,29.7673,28.7809,29.0924,21717807.0],["2023-09-06",29.0924,29.09235191345215,27.9048,28.252,20120262.0],["2023-09-07",28.252,28.3396,26.8989,26.9249,22469864.0],["2023-09-08",26.9249,27.0222,25.9547,25.9709,16286935.0],["2023-09-11",25.9709,26.8243,25.5621,26.4122,17110752.0],["2023-09-12",26.4122,26.7269,26.1137,26.4154,11606790.0],["2023-09-13",26.4154,26.41543960571289,25.7795,26.0975,10254363.0],["2023-09-14",26.0975,26.097455978393555,25.6432,25.6821,9215921.0],["2023-09-15",25.6821,25.8379,24.9845,25.1208,13855034.0],["2023-09-18",25.1208,26.1007,24.8677,25.6172,19470123.0],["2023-09-19",25.6172,26.0001,24.9845,25.1987,11921206.0],["2023-09-20",25.1987,25.309,24.6665,24.7217,14006226.0],["2023-09-21",24.7217,25.6335,24.4978,24.6568,20976005.0],["2023-09-22",24.6568,25.1175,24.5562,25.0624,17152774.0],["2023-09-25",25.0624,25.1792,24.1733,24.8515,16327667.0],["2023-09-26",24.8515,25.5037,24.66,24.9066,21954307.0],["2023-09-27",24.9066,26.1721,24.6925,25.4485,32528720.0],["2023-09-28",25.4485,25.6107,24.9553,25.1273,19814314.0],["2023-10-09",25.1273,25.12727928161621,24.5757,24.8482,16394480.0],["2023-10-10",24.8482,25.0786,24.2025,24.2317,14334683.0],["2023-10-11",24.2317,25.0786,24.1441,24.2415,19977708.0],["2023-10-12",24.2415,25.2214,24.1863,24.9715,26914104.0],["2023-10-13",24.9715,24.97153091430664,23.8391,24.2836,23827526.0],["2023-10-16",24.2836,24.283645629882812,23.4497,23.5893,15182552.0],["2023-10-17",23.5893,24.1182,23.5244,23.7677,17359114.0],["2023-10-18",23.7677,23.767730712890625,23.1026,23.2583,11771762.0],["2023-10-19",23.2583,23.7483,22.8365,23.3621,21800876.0],["2023-10-20",23.3621,24.3031,22.9111,23.8132,28198180.0],["2023-10-23",23.8132,23.81315803527832,22.6548,22.8495,19059148.0],["2023-10-24",22.8495,23.2323,22.3887,22.9338,15481560.0],["2023-10-25",22.9338,23.4562,22.34,22.392,19905497.0],["2023-10-26",22.392,22.4796,21.7398,22.3044,18133630.0],["2023-10-27",22.3044,23.8034,21.8955,23.5017,26905090.0],["2023-10-30",23.5017,23.5244,22.7424,23.4303,23002965.0],["2023-10-31",23.4303,23.4725,22.3011,22.4277,21499314.0],["2023-11-01",22.4277,22.8235,22.0318,22.0934,15823577.0],["2023-11-02",22.0934,22.2524,21.538597106933594,21.5386,15253410.0],["2023-11-03",21.5386,23.2324,21.4867,22.9111,35562632.0],["2023-11-06",22.9111,24.4264,22.911123275756836,24.037,27200448.0],["2023-11-07",24.037,24.2512,23.5893,24.1571,19228344.0],["2023-11-08",24.1571,24.5887,23.8813,24.2901,16430583.0],["2023-11-09",24.2901,24.8547,24.0695,24.3518,19346187.0],["2023-11-10",24.3518,24.35178565979004,23.7677,23.9916,11372302.0],["2023-11-13",23.9916,24.394,23.9137,24.1344,8749194.0],["2023-11-14",24.1344,24.2642,23.5828,23.8196,14308019.0],["2023-11-15",23.8196,24.8547,23.81964874267578,24.3096,22326534.0],["2023-11-16",24.3096,24.309602737426758,23.4076,23.4205,15885669.0],["2023-11-17",23.4205,23.8424,23.2648,23.6379,11106076.0],["2023-11-20",23.6379,24.076,23.1642,23.6671,13925992.0],["2023-11-21",23.6671,23.8229,23.0052,23.1026,16411729.0],["2023-11-22",23.1026,23.10256004333496,22.3887,22.392,14423786.0],["2023-11-23",22.392,22.4828,22.048,22.1551,12441976.0],["2023-11-24",22.1551,22.2135,21.571,21.584,12750465.0],["2023-11-27",21.584,21.6716,20.8637,20.974,13184906.0],["2023-11-28",20.974,21.12,20.656,21.0811,11989597.0],["2023-11-29",21.0811,21.1233,20.7177,20.7955,9018595.0],["2023-11-30",20.7955,20.8118,20.2894,20.4581,11045143.0],["2023-12-01",20.4581,20.45809555053711,19.8611,20.0882,11369179.0],["2023-12-04",20.0882,20.2569,19.595,19.7864,12486997.0],["2023-12-05",19.7864,19.9714,19.3808,19.3841,11164090.0],["2023-12-06",19.3841,20.7047,19.3062,20.0201,23489232.0],["2023-12-07",20.0201,20.0201,19.4003,19.6145,15163862.0],["2023-12-08",19.6145,19.9552,19.4457,19.4457,13441604.0],["2023-12-11",19.4457,19.445735931396484,18.9168,19.3354,14938994.0],["2023-12-12",19.3354,19.4652,18.7806,18.8065,15051106.0],["2023-12-13",18.8065,18.806520462036133,18.0116,18.1608,16523306.0],["2023-12-14",18.1608,18.7611,18.0635,18.0829,15760507.0],["2023-12-15",18.0829,19.8676,18.082944869995117,18.9201,37634544.0],["2023-12-18",18.9201,19.7183,18.5534,18.8909,23837010.0],["2023-12-19",18.8909,20.6755,18.6605,19.7637,44697005.0],["2023-12-20",19.7637,20.3445,19.5593,19.7637,34043957.0],["2023-12-21",19.7637,21.7398,19.6631,21.7398,42683850.0],["2023-12-22",21.7398,23.9137,21.73976707458496,23.7872,87822526.0],["2023-12-25",23.7872,24.8158,23.5438,24.4978,68841990.0],["2023-12-26",24.4978,26.5258,24.0435,26.37,73314518.0],["2023-12-27",26.37,26.503,25.27,26.2337,63129635.0],["2023-12-28",26.2337,28.8587,25.3966,27.2526,90630195.0],["2023-12-29",27.2526,27.4505,26.2857,27.2234,55685610.0],["2024-01-02",27.2234,27.22338104248047,25.6335,25.6821,55449890.0],["2024-01-03",25.6821,26.1753,25.4258,25.8314,36692049.0],["2024-01-04",25.8314,26.0618,25.0624,25.309,34420807.0],["2024-01-05",25.309,25.6529,24.4978,24.8093,36145293.0],["2024-01-08",24.8093,26.5323,24.66,26.052,57998717.0],["2024-01-09",26.052,27.0287,25.0916,25.893,53136766.0],["2024-01-10",25.893,28.48233985900879,25.5037,28.4823,84833215.0],["2024-01-11",28.4823,30.5882,27.8237,30.0463,76951547.0],["2024-01-12",30.0463,30.1761,28.8458,28.9431,53544314.0],["2024-01-16",28.9431,29.008,27.8074,28.4888,40997843.0],["2024-01-17",28.4888,29.3,27.8626,28.4791,43330512.0],["2024-01-18",28.4791,30.1372,28.226,30.1372,59329538.0],["2024-01-19",30.1372,30.137163162231445,27.12279510498047,27.1228,58776534.0],["2024-01-22",27.1228,28.2617,25.7665,26.9963,50195209.0],["2024-01-23",26.9963,28.2293,25.6335,26.4219,48942425.0],["2024-01-24",26.4219,26.8827,25.6335,26.688,36433907.0],["2024-01-25",26.688,26.687997817993164,24.394,25.3414,60681644.0],["2024-01-26",25.3414,25.9482,24.7931,24.8255,32882117.0],["2024-01-29",24.8255,24.825517654418945,22.34328842163086,22.3433,37048939.0],["2024-01-30",22.3433,24.1084,21.4153,23.0377,50503503.0],["2024-01-31",23.0377,23.0863,21.8371,21.9247,29481898.0],["2024-02-01",21.9247,24.1182,21.7073,23.268,50945650.0],["2024-02-02",23.268,23.5082,21.8047,22.353,41967869.0],["2024-02-05",22.353,22.7035,20.8215,21.0259,38179609.0],["2024-02-06",21.0259,22.6223,20.1985,22.3238,39530256.0],["2024-02-07",22.3238,24.1733,22.323820114135742,23.7677,42476348.0],["2024-02-08",23.7677,24.3485,22.4244,23.904,41169774.0],["2024-02-19",23.904,24.5238,23.0701,24.3356,29644845.0],["2024-02-20",24.3356,24.335561752319336,22.9987,23.7191,28042722.0],["2024-02-21",23.7191,26.091,23.0993,25.309,53227033.0],["2024-02-22",25.309,26.1364,24.9845,25.5815,37101055.0],["2024-02-23",25.5815,26.8827,25.3641,26.0001,36371308.0],["2024-02-26",26.0001,26.00011444091797,24.8872,25.3447,30267143.0],["2024-02-27",25.3447,26.3505,24.8872,26.2824,33186210.0],["2024-02-28",26.2824,28.067,25.7957,26.0877,44215002.0],["2024-02-29",26.0877,27.1942,25.309,27.1585,28123741.0],["2024-03-01",27.1585,28.2844,26.6069,27.9534,32636444.0],["2024-03-04",27.9534,29.3487,27.6452,28.3526,30664803.0],["2024-03-05",28.3526,28.7484,27.5803,27.6192,23636618.0],["2024-03-06",27.6192,30.0139,26.9541,28.8101,27829812.0],["2024-03-07",28.8101,29.1378,27.7231,27.7296,18760911.0],["2024-03-08",27.7296,30.50381851196289,27.72956085205078,30.5038,37721403.0],["2024-03-11",30.5038,33.5539,30.50381851196289,33.5539,51168624.0],["2024-03-12",33.5539,35.6792,32.9601,34.8096,45579758.0],["2024-03-13",34.8096,34.80958557128906,32.8303,33.2813,37438293.0],["2024-03-14",33.2813,33.4208,31.9185,32.1229,36051119.0],["2024-03-15",32.1229,32.3403,31.023,31.6362,31315277.0],["2024-03-18",31.6362,33.60903549194336,31.3637,33.609,38977153.0],["2024-03-19",33.609,33.8783,32.2852,32.3728,24465932.0],["2024-03-20",32.3728,33.5961,31.8666,32.6032,19770745.0],["2024-03-21",32.6032,32.60316848754883,30.825,31.1008,30928161.0],["2024-03-22",31.1008,31.3734,30.5752,30.8218,20034479.0],["2024-03-25",30.8218,31.7985,30.2345,31.1106,20822673.0],["2024-03-26",31.1106,33.1678,30.6271,33.0217,31829135.0],["2024-03-27",33.0217,33.927,31.1593,31.1917,27567310.0],["2024-03-28",31.1917,31.766,30.0139,30.546,26647491.0],["2024-04-01",30.546,32.12942886352539,29.2027,32.1294,36982128.0],["2024-04-02",32.1294,32.8984,31.7985,32.415,28099844.0],["2024-04-03",32.415,32.41496658325195,30.7634,31.1885,20679480.0],["2024-04-08",31.1885,31.1885,29.949,30.5006,15026862.0],["2024-04-09",30.5006,31.2079,30.3221,30.6628,15622503.0],["2024-04-10",30.6628,30.662805557250977,27.9048,28.6219,31592111.0],["2024-04-11",28.6219,29.1767,27.5316,28.7971,21691739.0],["2024-04-12",28.7971,28.797080993652344,27.5706,27.5803,18502048.0],["2024-04-15",27.5803,29.1605,27.580305099487305,28.1708,20222695.0],["2024-04-16",28.1708,28.170846939086914,26.6069,26.6263,16930452.0],["2024-04-17",26.6263,27.3369,26.6069,26.9995,16493182.0],["2024-04-18",26.9995,28.1319,26.0812,27.2883,22412341.0],["2024-04-19",27.2883,27.28827476501465,25.8152,26.6069,20255006.0],["2024-04-22",26.6069,28.0411,25.9742,27.4051,18833202.0],["2024-04-23",27.4051,28.6673,27.3532,27.6744,17676837.0],["2024-04-24",27.6744,28.21951675415039,27.0936,28.2195,14721211.0],["2024-04-25",28.2195,29.5823,26.6134,28.995,25204625.0],["2024-04-26",28.995,29.949,28.5148,29.5791,16482993.0],["2024-04-29",29.5791,31.5876,29.4233,31.0197,19582273.0],["2024-04-30",31.0197,31.2663,30.1112,30.3318,14654321.0],["2024-05-06",30.3318,31.6395,30.33184242248535,31.328,15273257.0],["2024-05-07",31.328,31.9607,30.825,31.0489,12255379.0],["2024-05-08",31.0489,31.1106,30.0333,30.0723,11605182.0],["2024-05-09",30.0723,32.6226,30.072263717651367,31.7044,21852022.0],["2024-05-10",31.7044,32.6324,31.2469,32.2852,16971925.0],["2024-05-13",32.2852,33.45,31.8309,32.0159,19299918.0],["2024-05-14",32.0159,32.4539,31.6914,32.084,11086885.0],["2024-05-15",32.084,32.9666,30.5298,30.6498,19251818.0],["2024-05-16",30.6498,31.036,30.2313,30.5006,10879304.0],["2024-05-17",30.5006,30.500566482543945,29.4331,29.6926,15480029.0],["2024-05-20",29.6926,31.0781,29.6926,31.0295,16737851.0],["2024-05-21",31.0295,31.029460906982422,30.3546,30.4908,9746358.0],["2024-05-22",30.4908,32.8952,30.49083709716797,32.3825,21793448.0],["2024-05-23",32.3825,32.6096,31.8212,32.0872,12471729.0],["2024-05-24",32.0872,32.707,31.01,31.1041,13008642.0],["2024-05-27",31.1041,31.4351,30.4616,31.4318,10038924.0],["2024-05-28",31.4318,32.8984,31.1041,32.4507,15656229.0],["2024-05-29",32.4507,35.0325,32.0582,32.1,18288640.0],["2024-05-30",32.1,33.1765,31.2509,31.4597,14162091.0],["2024-05-31",31.4597,31.6592,30.5595,31.3298,12758571.0],["2024-06-03",31.3298,31.6221,30.1929,31.1024,10388670.0],["2024-06-04",31.1024,34.1045,30.8472,33.5013,22024365.0],["2024-06-05",33.5013,33.9699,32.7357,32.8053,16429811.0],["2024-06-06",32.8053,33.0883,31.6499,31.8262,15124982.0],["2024-06-07",31.8262,32.2114,30.1605,30.6569,19837857.0],["2024-06-11",30.6569,31.4086,30.0213,31.3205,12996181.0],["2024-06-12",31.3205,31.320470809936523,29.4969,29.7753,19284079.0],["2024-06-13",29.7753,32.7543,29.775327682495117,32.7543,32508938.0],["2024-06-14",32.7543,33.0234,31.2509,32.2624,31702135.0],["2024-06-17",32.2624,33.5152,31.9562,32.8378,26546465.0],["2024-06-18",32.8378,35.3805,32.7867,35.0928,30046507.0],["2024-06-19",35.0928,36.0858,34.8005,35.5522,22183938.0],["2024-06-20",35.5522,37.1206,35.1949,36.689,22584417.0],["2024-06-21",36.689,36.8932,35.7285,35.761,14169606.0],["2024-06-24",35.761,36.4246,34.9258,35.0325,13189257.0],["2024-06-25",35.0325,35.2924,33.7704,34.188,14393024.0],["2024-06-26",34.188,34.3319,33.4085,33.7565,11962638.0],["2024-06-27",33.7565,34.2762,33.2043,33.7147,11319421.0],["2024-06-28",33.7147,35.2089,33.2507,34.4943,14477512.0],["2024-07-01",34.4943,35.9884,34.3365,34.9815,15558425.0],["2024-07-02",34.9815,34.981483459472656,33.4595,33.9653,14180337.0],["2024-07-03",33.9653,34.652,33.4595,34.1509,8998085.0],["2024-07-04",34.1509,34.5685,31.6221,32.6754,17057290.0],["2024-07-08",32.6754,36.1554,32.67536926269531,35.1996,17906324.0],["2024-07-09",35.1996,35.4965,33.9839,35.4269,21793024.0],["2024-07-10",35.4269,35.42693328857422,33.8772,34.0117,17481128.0],["2024-07-11",34.0117,37.4129,33.4085,37.4129,29272711.0],["2024-07-12",37.4129,40.8326,37.41288375854492,39.3896,34173266.0],["2024-07-15",39.3896,41.524,38.5358,41.2409,25165649.0],["2024-07-16",41.2409,42.271,40.5171,41.9137,19361669.0],["2024-07-17",41.9137,42.6886,40.5171,40.828,17854514.0],["2024-07-18",40.828,43.8255,39.9974,42.6654,27418771.0],["2024-07-19",42.6654,44.5447,41.8209,44.5261,25825597.0],["2024-07-22",44.5261,46.7487,44.5261116027832,44.8045,29522909.0],["2024-07-23",44.8045,45.7047,44.192,44.6143,19369010.0],["2024-07-24",44.6143,46.3079,43.8533,45.417,19976114.0],["2024-07-25",45.417,48.6233,44.953,46.3311,21335644.0],["2024-07-26",46.3311,46.4749,43.9415,44.7071,23530685.0],["2024-07-29",44.7071,45.3845,44.0528,44.6978,18056452.0],["2024-07-30",44.6978,45.2407,43.6167,44.6931,12468449.0],["2024-07-31",44.6931,45.3288,43.0134,45.0087,20442843.0],["2024-08-01",45.0087,46.4007,44.2059,46.0759,19954546.0],["2024-08-02",46.0759,46.5167,43.9879,44.9623,16008133.0],["2024-08-05",44.9623,45.2407,43.2547,43.2547,14254717.0],["2024-08-06",43.2547,46.693,43.25473403930664,46.3311,21835240.0],["2024-08-07",46.3311,47.6674,45.6583,46.2708,15618228.0],["2024-08-08",46.2708,46.5538,44.4379,45.2639,13029094.0],["2024-08-09",45.2639,45.6119,44.4333,44.721,8832516.0],["2024-08-12",44.721,45.2036,42.967,43.7698,12575693.0],["2024-08-13",43.7698,44.7767,43.1851,44.0714,9655402.0],["2024-08-14",44.0714,44.1271,42.8696,43.1758,9316068.0],["2024-08-15",43.1758,43.4682,42.5309,42.7768,9129993.0],["2024-08-16",42.7768,42.77680206298828,41.8534,41.9926,13149569.0],["2024-08-19",41.9926,43.3847,41.8163,42.6933,11451539.0],["2024-08-20",42.6933,43.793,42.4752,42.9949,12475856.0],["2024-08-21",42.9949,42.99488830566406,41.8674,42.2989,9895448.0],["2024-08-22",42.2989,42.3082,40.9997,41.4637,11629409.0],["2024-08-23",41.4637,42.271,41.1481,41.1574,6681144.0],["2024-08-26",41.1574,41.7513,40.3732,40.5913,9716456.0],["2024-08-27",40.5913,40.8373,39.1622,40.3779,16095694.0],["2024-08-28",40.3779,41.6678,39.8164,40.1134,10126547.0],["2024-08-29",40.1134,42.7675,39.835,42.3267,20647082.0],["2024-08-30",42.3267,43.2408,41.6353,42.0762,18513327.0],["2024-09-02",42.0762,42.7814,41.1574,41.1713,11017156.0],["2024-09-03",41.1713,41.17134475708008,40.1459,40.6749,10592641.0],["2024-09-04",40.6749,40.8233,38.9673,39.9046,11319107.0],["2024-09-05",39.9046,41.3848,39.6169,40.6702,12721856.0],["2024-09-06",40.6702,41.111,39.6262,39.7097,7411569.0],["2024-09-09",39.7097,39.9046,39.2921,39.8489,6146444.0],["2024-09-10",39.8489,41.4729,39.3849,41.1992,10973269.0],["2024-09-11",41.1992,43.5749,40.9254,42.851,16874837.0],["2024-09-12",42.851,44.3916,42.5494,42.6422,13226995.0],["2024-09-13",42.6422,42.9438,41.7745,41.7745,8680559.0],["2024-09-18",41.7745,44.0807,41.3662,43.4496,10919289.0],["2024-09-19",43.4496,44.2663,42.7814,43.1898,11622852.0],["2024-09-20",43.1898,43.18976974487305,40.6377,42.7861,14673496.0],["2024-09-23",42.7861,42.78607940673828,38.5079,38.5079,25810356.0],["2024-09-24",38.5079,40.1737,38.2852,39.3803,20651994.0],["2024-09-25",39.3803,40.5357,38.8977,39.0648,18197384.0],["2024-09-26",39.0648,40.5635,37.4407,40.5542,22054837.0],["2024-09-27",40.5542,44.0807,40.2897,43.2826,13371149.0],["2024-09-30",43.2826,47.4679,41.9277,47.1802,29477966.0],["2024-10-08",47.1802,51.876,46.3961,50.4515,31907445.0],["2024-10-09",50.4515,50.451480865478516,45.4727,45.5376,22954602.0],["2024-10-10",45.5376,47.3287,45.1943,45.482,19522621.0],["2024-10-11",45.482,45.7418,43.213,43.9647,12245305.0],["2024-10-14",43.9647,44.6189,42.735,44.1735,13562821.0],["2024-10-15",44.1735,45.1479,42.967,43.8023,11641451.0],["2024-10-16",43.8023,43.8022575378418,39.5288,39.9046,31070451.0],["2024-10-17",39.9046,40.0438,37.399,38.5033,36554809.0],["2024-10-18",38.5033,41.2966,37.9558,40.2526,35043298.0],["2024-10-21",40.2526,40.25260925292969,38.5219,38.6982,43711210.0],["2024-10-22",38.6982,39.3756,38.0486,39.2318,21750270.0],["2024-10-23",39.2318,43.1387,39.23179244995117,42.4102,38755405.0],["2024-10-24",42.4102,42.41023635864258,39.9092,40.3779,22157666.0],["2024-10-25",40.3779,43.5053,39.6772,43.3475,34912258.0],["2024-10-28",43.3475,43.3475341796875,41.5425,42.2525,21233763.0],["2024-10-29",42.2525,43.5981,41.111,41.7606,18416849.0],["2024-10-30",41.7606,44.5076,40.9347,43.6306,29589492.0],["2024-10-31",43.6306,45.3196,43.1434,43.8951,27445288.0],["2024-11-01",43.8951,44.0528,41.9509,42.5077,18309831.0],["2024-11-04",42.5077,44.4287,42.4427,43.8765,16281426.0],["2024-11-05",43.8765,44.1735,43.1526,43.8858,20776703.0],["2024-11-06",43.8858,44.4751,42.9485,43.2083,22779960.0],["2024-11-07",43.2083,43.20833206176758,40.6192,41.807,21965404.0],["2024-11-08",41.807,42.5958,41.0646,41.1992,18349020.0],["2024-11-11",41.1992,42.3406,40.3129,42.0066,17424131.0],["2024-11-12",42.0066,42.4102,40.8326,41.1342,16237596.0],["2024-11-13",41.1342,41.9926,40.415,41.8581,13366574.0],["2024-11-14",41.8581,45.598,41.85806655883789,44.5029,46270731.0],["2024-11-15",44.5029,45.4495,42.8603,43.8579,26927195.0],["2024-11-18",43.8579,43.857940673828125,41.343,42.387,18786337.0],["2024-11-19",42.387,45.7464,42.38703536987305,44.8092,24162607.0],["2024-11-20",44.8092,44.80915451049805,42.9114,43.5424,19599070.0],["2024-11-21",43.5424,43.6631,42.3778,42.6515,14784293.0],["2024-11-22",42.6515,42.65152359008789,40.9625,41.0136,13011995.0],["2024-11-25",41.0136,41.1899,39.3664,39.9742,15652612.0],["2024-11-26",39.9742,40.5867,39.2921,39.5148,10005627.0],["2024-11-27",39.5148,40.6053,38.6054,40.6006,12399416.0],["2024-11-28",40.6006,40.600608825683594,39.5334,39.7329,11437670.0],["2024-11-29",39.7329,40.2712,39.5241,40.0252,11338149.0],["2024-12-02",40.0252,40.132,38.8838,40.132,13188016.0],["2024-12-03",40.132,41.4312,39.9185,41.0136,15212759.0],["2024-12-04",41.0136,41.013572692871094,39.9324,40.0531,8967354.0],["2024-12-05",40.0531,40.4336,39.5009,40.0856,6814916.0],["2024-12-06",40.0856,41.0553,39.2457,40.6888,12201390.0],["2024-12-09",40.6888,40.9254,39.5798,39.6633,11217409.0],["2024-12-10",39.6633,40.7816,39.654,39.7561,10680696.0],["2024-12-11",39.7561,39.8211,39.422,39.4406,6603679.0],["2024-12-12",39.4406,40.0624,39.1668,39.9324,8626702.0],["2024-12-13",39.9324,40.3083,39.4545,39.5427,9115732.0],["2024-12-16",39.5427,40.2758,39.2411,39.9,9753904.0],["2024-12-17",39.9,40.9672,39.6726,40.3083,11342045.0],["2024-12-18",40.3083,40.6941,39.5037,39.7578,8466674.0],["2024-12-19",39.7578,40.4071,39.3343,40.36,7159205.0],["2024-12-20",40.36,40.6941,38.8215,38.9203,13073699.0],["2024-12-23",38.9203,39.052,37.5088,37.8758,14401466.0],["2024-12-24",37.8758,39.9554,37.7723,39.6355,17877732.0],["2024-12-25",39.6355,40.5718,37.6735,39.819,27776445.0],["2024-12-26",39.819,40.0871,39.0661,39.6308,14283650.0],["2024-12-27",39.6308,39.6308,38.6709,39.0991,10967399.0],["2024-12-30",39.0991,40.4588,38.8168,39.9225,16615433.0],["2024-12-31",39.9225,41.5034,39.786,39.8989,15312613.0],["2025-01-02",39.8989,40.2189,38.6286,39.085,14788080.0],["2025-01-03",39.085,40.84,38.8168,40.0166,17779608.0],["2025-01-06",40.0166,43.0043,39.6637,42.2421,28344847.0],["2025-01-07",42.2421,43.1313,41.414,42.6279,14064223.0],["2025-01-08",42.6279,43.95,42.2797,43.4607,17737851.0],["2025-01-09",43.4607,43.6395,42.355,42.4303,12725472.0],["2025-01-10",42.4303,42.8302,40.393,40.4212,15822513.0],["2025-01-13",40.4212,41.0329,39.6402,39.9036,11567884.0],["2025-01-14",39.9036,41.4046,39.419,41.1928,13341680.0],["2025-01-15",41.1928,41.6069,40.2518,40.6753,11167049.0],["2025-01-16",40.6753,42.2515,40.4683,41.7904,14576821.0],["2025-01-17",41.7904,41.9692,39.9413,40.647,15296341.0],["2025-01-20",40.647,42.4961,40.64704895019531,42.1103,18646640.0],["2025-01-21",42.1103,42.4162,40.6141,40.9246,14735285.0],["2025-01-22",40.9246,41.0046,39.2873,40.6047,20208979.0],["2025-01-23",40.6047,42.0633,40.1718,41.6775,20968483.0],["2025-01-24",41.6775,41.67746353149414,40.7364,41.1928,13863136.0],["2025-01-27",41.1928,41.3999,39.8989,39.9272,13385796.0],["2025-02-05",39.9272,42.5808,39.2873,41.9221,23606355.0],["2025-02-06",41.9221,42.2515,41.1975,42.0397,12259719.0],["2025-02-07",42.0397,46.2414,41.8751,45.752,32492152.0],["2025-02-10",45.752,45.75204849243164,43.79,44.6464,20466414.0],["2025-02-11",44.6464,45.2627,44.4205,44.9334,12382192.0],["2025-02-12",44.9334,44.9804,44.1241,44.6134,11600363.0],["2025-02-13",44.6134,44.61342239379883,43.5218505859375,43.5219,10471938.0],["2025-02-14",43.5219,44.4911,43.296,44.3923,12696029.0],["2025-02-17",44.3923,44.6322,43.2866,43.5219,11340587.0],["2025-02-18",43.5219,44.4582,42.3926,42.6655,12265905.0],["2025-02-19",42.6655,43.8841,42.1574,42.9243,15300614.0],["2025-02-20",42.9243,43.4983,42.1621,42.515,9270937.0],["2025-02-21",42.515,42.514957427978516,40.9811,41.6304,20806574.0],["2025-02-24",41.6304,43.9453,41.2164,43.2113,25245593.0],["2025-02-25",43.2113,44.4393,42.6938,43.3242,17318022.0],["2025-02-26",43.3242,44.3923,43.1596,43.9171,15304536.0],["2025-02-27",43.9171,43.9171,42.7267,43.1501,11004145.0],["2025-02-28",43.1501,44.7734,42.8631,43.5454,18213100.0],["2025-03-03",43.5454,45.7897,43.5218,44.3217,20071648.0],["2025-03-04",44.3217,45.1686,43.7336,44.4205,8439487.0],["2025-03-05",44.4205,44.42051315307617,42.3456,42.5244,14214894.0],["2025-03-06",42.5244,42.8208,41.8986,42.6279,13572096.0],["2025-03-07",42.6279,42.7973,42.0445,42.355,11884044.0],["2025-03-10",42.355,42.7173,41.9268,42.3691,8674681.0],["2025-03-11",42.3691,42.36910629272461,40.6847,41.9833,12358783.0],["2025-03-12",41.9833,42.7549,41.9832878112793,42.1903,8653145.0],["2025-03-13",42.1903,42.2374,40.887,41.3622,8434707.0],["2025-03-14",41.3622,42.1527,41.0658,41.9456,10861890.0],["2025-03-17",41.9456,43.8512,41.94564437866211,42.8914,15075242.0],["2025-03-18",42.8914,43.0513,42.1574,42.8208,9875991.0],["2025-03-19",42.8208,44.604,42.402,44.0723,19555596.0],["2025-03-20",44.0723,44.4393,43.616,43.8136,9991407.0],["2025-03-21",43.8136,44.2088,42.3973,42.4867,8831959.0],["2025-03-24",42.4867,44.0865,42.4444,44.0723,15021590.0],["2025-03-25",44.0723,46.1049,44.0723,44.2982,17149419.0],["2025-03-26",44.2982,46.8154,44.2276,46.8154,25884694.0],["2025-03-27",46.8154,46.81538772583008,45.752,46.1096,11259757.0],["2025-03-28",46.1096,47.2906,45.6438,45.7803,13032437.0],["2025-03-31",45.7803,46.519,42.8302,43.0325,19493756.0],["2025-04-01",43.0325,45.098,42.8678,43.9971,12950280.0],["2025-04-02",43.9971,45.1639,43.9923,44.604,10655545.0],["2025-04-03",44.604,44.604007720947266,42.8255,43.2866,9195696.0],["2025-04-07",43.2866,43.286590576171875,38.9579,38.9579,11840195.0],["2025-04-08",38.9579,39.6543,36.7371,38.5815,19941920.0],["2025-04-09",38.5815,38.718,36.7842,38.5815,19770533.0],["2025-04-10",38.5815,41.1928,38.58152770996094,40.5106,17206389.0],["2025-04-11",40.5106,40.9341,39.5367,40.5529,11074674.0],["2025-04-14",40.5529,41.3481,40.552947998046875,40.7976,8981074.0],["2025-04-15",40.7976,41.5269,39.5225,39.8989,13991411.0],["2025-04-16",39.8989,39.97422790527344,39.2638,39.9742,6898067.0],["2025-04-17",39.9742,39.97422790527344,39.4426,39.6872,5993854.0],["2025-04-18",39.6872,39.8472,39.4802,39.7154,4231630.0],["2025-04-21",39.7154,39.993,39.339,39.9648,5126450.0],["2025-04-22",39.9648,40.4636,39.6449,40.2565,7475522.0],["2025-04-23",40.2565,41.127,40.233,40.6282,7697545.0],["2025-04-24",40.6282,41.3905,40.2801,40.8023,7978615.0],["2025-04-25",40.8023,41.1646,40.5294,40.6941,5131434.0],["2025-04-28",40.6941,41.3105,40.5577,40.8211,7636902.0],["2025-04-29",40.8211,42.3174,40.821136474609375,41.6775,11274925.0],["2025-04-30",41.6775,42.6185,40.557655334472656,40.5577,12906731.0],["2025-05-06",40.5577,41.6116,40.5106,41.494,9991717.0],["2025-05-07",41.494,42.4397,40.9341,41.4422,9387780.0],["2025-05-08",41.4422,42.4773,41.0282,41.9645,10492223.0],["2025-05-09",41.9645,42.435,41.6916,42.1103,8525915.0],["2025-05-12",42.1103,44.2041,42.11032485961914,43.9171,20234906.0],["2025-05-13",43.9171,44.4629,43.1925,43.4277,10680006.0],["2025-05-14",43.4277,43.42774200439453,42.5902,43.1078,7305061.0],["2025-05-15",43.1078,43.1219,42.1574,42.4114,7060821.0],["2025-05-16",42.4114,43.3807,42.3503,42.7784,8185132.0],["2025-05-19",42.7784,43.4842,42.1103,42.6044,7403359.0],["2025-05-20",42.6044,42.6091,41.781,42.0727,8536928.0],["2025-05-21",42.0727,42.562,41.8892,42.1903,6705242.0],["2025-05-22",42.1903,42.2232,41.5975,41.6398,6457384.0],["2025-05-23",41.6398,41.781,41.1928,41.1928,6894221.0],["2025-05-26",41.1928,41.5081,40.3553,40.647,9255474.0],["2025-05-27",40.647,40.64704895019531,38.9579,39.1932,13084438.0],["2025-05-28",39.1932,39.5508,38.9862,39.0897,6629456.0],["2025-05-29",39.0897,39.3108,38.8732,39.2214,9401420.0],["2025-05-30",39.2214,39.22142028808594,38.7509,38.7603,6491092.0],["2025-06-03",38.7603,38.7838,37.9181,38.3416,11159242.0],["2025-06-04",38.3416,38.5486,38.1298,38.4921,9898074.0],["2025-06-05",38.4921,39.2591,38.492130279541016,39.2544,10014872.0],["2025-06-06",39.2544,39.8284,39.0661,39.1791,7714632.0],["2025-06-09",39.1791,40.0636,39.17906951904297,40.0025,11073715.0],["2025-06-10",40.0025,40.1154,38.8638,39.6637,13218569.0],["2025-06-11",39.6637,40.393,39.6025,40.3365,9864644.0],["2025-06-12",40.3365,40.33651351928711,39.6637,39.8989,11925365.0],["2025-06-13",39.8989,39.9436,38.7884,38.7952,13104210.0],["2025-06-16",38.7952,38.8699,36.0906,36.6954,32877342.0],["2025-06-17",36.6954,36.7633,35.0713,35.7033,24029754.0],["2025-06-18",35.7033,36.2605,35.3363,35.3703,16140031.0],["2025-06-19",35.3703,35.6761,33.8957,34.018,26473326.0],["2025-06-20",34.018,34.7791,34.017974853515625,34.5276,15907691.0],["2025-06-23",34.5276,35.8527,34.2015,35.6557,20171824.0],["2025-06-24",35.6557,35.8799,35.3363,35.7644,12458196.0],["2025-06-25",35.7644,36.0498,35.3023,35.9275,15476783.0],["2025-06-26",35.9275,35.92749786376953,34.8402,34.9014,16721461.0],["2025-06-27",34.9014,35.7236,34.8606,35.3567,14177877.0],["2025-06-30",35.3567,35.9683,35.3566780090332,35.7848,14574660.0],["2025-07-01",35.7848,35.8595,35.2751,35.6693,8779202.0],["2025-07-02",35.6693,35.812,35.3771,35.7168,12374392.0],["2025-07-03",35.7168,36.5731,35.5945,36.2537,16791227.0],["2025-07-04",36.2537,36.4779,35.6013,35.71,14786363.0],["2025-07-07",35.71,35.71004104614258,34.9625,35.1596,14055598.0],["2025-07-08",35.1596,37.7487,34.9014,37.3342,36610124.0],["2025-07-09",37.3342,38.1224,36.7226,37.0963,24301753.0],["2025-07-10",37.0963,38.0681,37.0351,37.4225,24286932.0],["2025-07-11",37.4225,37.7827,36.9264,37.4225,16724146.0],["2025-07-14",37.4225,37.422489166259766,36.8381,37.0827,12388455.0],["2025-07-15",37.0827,37.3002,36.607,36.7837,12753605.0],["2025-07-16",36.7837,37.4904,36.6274,37.0284,11011796.0],["2025-07-17",37.0284,37.4293,36.2877,36.4983,22339998.0],["2025-07-18",36.4983,36.6138,36.2197,36.4372,11874661.0],["2025-07-21",36.4372,36.5255,36.0702,36.4439,14922009.0],["2025-07-22",36.4439,37.0012,36.3284,36.7362,16668079.0],["2025-07-23",36.7362,36.8653,36.0906,36.1178,20874408.0],["2025-07-24",36.1178,36.89244842529297,36.0226,36.8924,20689152.0],["2025-07-25",36.8924,36.89244842529297,36.4236,36.4983,11756144.0],["2025-07-28",36.4983,36.5391,35.9615,36.0906,15157616.0],["2025-07-29",36.0906,36.2945,35.5334,35.9819,16432691.0],["2025-07-30",35.9819,36.0974,35.4586,35.6013,14409253.0],["2025-07-31",35.6013,35.778,34.6771,34.7247,19461862.0],["2025-08-01",34.7247,35.7576,34.6635,35.3023,19649107.0],["2025-08-04",35.3023,35.30231475830078,34.7451,35.0305,9924362.0],["2025-08-05",35.0305,35.6013,34.9965,35.5062,12602970.0],["2025-08-06",35.5062,35.5809,35.2955,35.5605,9397399.0],["2025-08-07",35.5605,35.56053924560547,34.915,35.0645,14153881.0],["2025-08-08",35.0645,36.2265,34.9014,35.6761,28382996.0],["2025-08-11",35.6761,35.9954,35.3499,35.6761,20819432.0],["2025-08-12",35.6761,35.676063537597656,35.3091,35.3839,16620431.0],["2025-08-13",35.3839,37.9797,35.3363,37.7894,61559834.0],["2025-08-14",37.7894,38.6525,37.5244,38.0884,46046067.0],["2025-08-15",38.0884,39.6038,38.088443756103516,39.0806,43860381.0],["2025-08-18",39.0806,40.0931,38.6525,38.8156,36422141.0],["2025-08-19",38.8156,39.7669,38.4622,38.5981,32500433.0],["2025-08-20",38.5981,39.0534,38.0545,38.9786,24700170.0],["2025-08-21",38.9786,38.9786491394043,38.1904,38.4418,22016141.0],["2025-08-22",38.4418,40.1135,38.2991,39.7601,35116879.0],["2025-08-25",39.7601,42.1589,39.5359,42.0842,43366275.0],["2025-08-26",42.0842,42.08416748046875,40.2834,40.7591,36558100.0],["2025-08-27",40.7591,42.9812,40.5008,41.1464,34992174.0],["2025-08-28",41.1464,42.7365,41.14639663696289,42.2608,31343442.0],["2025-08-29",42.2608,44.3742,41.6017,43.9325,38993686.0],["2025-09-01",43.9325,44.4694,42.8453,43.3141,28700022.0],["2025-09-02",43.3141,44.0888,41.5201,42.9336,32528249.0],["2025-09-03",42.9336,46.8885,42.322,45.4275,48288809.0],["2025-09-04",45.4275,49.6067,45.427520751953125,46.6711,57684088.0],["2025-09-05",46.6711,51.3396,46.209,51.3396,62811513.0],["2025-09-08",51.3396,54.2752,50.096,51.9851,65155763.0],["2025-09-09",51.9851,51.98512268066406,49.2669,49.5252,41884274.0],["2025-09-10",49.5252,49.525169372558594,46.8885,47.67,49200236.0],["2025-09-11",47.67,50.626,47.4933,50.6192,50480257.0],["2025-09-12",50.6192,50.619239807128906,49.0767,49.5524,34565302.0],["2025-09-15",49.5524,52.3249,49.532,49.6203,46130315.0],["2025-09-16",49.6203,50.1504,47.7244,49.0359,39756346.0],["2025-09-17",49.0359,49.03590393066406,47.106,47.7991,41865042.0],["2025-09-18",47.7991,48.6961,46.8546,47.6428,35500523.0],["2025-09-19",47.6428,48.0438,47.0856,47.2283,20357982.0],["2025-09-22",47.2283,47.6972,46.6303,47.1196,20877876.0],["2025-09-23",47.1196,48.7029,46.8478,48.1049,36480815.0],["2025-09-24",48.1049,50.5445,47.5137,50.4154,44907072.0],["2025-09-25",50.4154,51.5094,49.8106,50.8027,36850748.0],["2025-09-26",50.8027,51.2376,49.4029,49.5388,25219411.0],["2025-09-29",49.5388,52.5831,49.538761138916016,51.3056,41874476.0],["2025-09-30",51.3056,55.709,50.8163,55.0431,45142784.0],["2025-10-09",55.0431,56.5652,54.5266,55.5867,37292991.0],["2025-10-10",55.5867,55.58670425415039,51.1901,51.4143,32917449.0],["2025-10-13",51.4143,51.414306640625,47.8059,50.8299,31102790.0],["2025-10-14",50.8299,52.5491,49.6067,50.3542,26981283.0],["2025-10-15",50.3542,51.1697,47.5069,50.694,27837699.0],["2025-10-16",50.694,52.719,50.626,51.0338,24865990.0],["2025-10-17",51.0338,51.03376388549805,48.4719,48.6214,26704535.0],["2025-10-20",48.6214,49.7426,48.3156,49.5659,21301417.0],["2025-10-21",49.5659,50.9318,48.9408,50.5445,18669186.0],["2025-10-22",50.5445,50.8775,49.7562,49.9397,11426081.0],["2025-10-23",49.9397,52.2569,49.3757,52.2434,25329213.0],["2025-10-24",52.2434,54.1393,51.9308,53.4122,31429714.0],["2025-10-27",53.4122,54.4315,52.4404,52.8549,21579948.0],["2025-10-28",52.8549,53.4122,51.822,52.5084,14524238.0],["2025-10-29",52.5084,55.1518,52.2637,54.8732,29300150.0],["2025-10-30",54.8732,54.87318420410156,49.6067,50.7823,51559576.0],["2025-10-31",50.7823,50.9658,49.9805,50.6124,23289757.0],["2025-11-03",50.6124,54.7577,50.1368,54.4315,41042677.0],["2025-11-04",54.4315,56.4905,53.8063,53.9762,47709957.0],["2025-11-05",53.9762,57.1932,52.5,55.6219,38800941.0],["2025-11-06",55.6219,61.1283,55.62189865112305,59.4398,55182321.0],["2025-11-07",59.4398,61.0593,58.6749,60.5149,32873520.0],["2025-11-10",60.5149,61.0456,57.5653,57.9375,30197965.0],["2025-11-11",57.9375,59.9429,56.9795,57.0622,23971987.0],["2025-11-12",57.0622,57.062232971191406,54.5399,55.7873,23649287.0],["2025-11-13",55.7873,58.4405,55.7597,57.7859,24376371.0],["2025-11-14",57.7859,58.923,56.0836,56.9933,18641217.0],["2025-11-17",56.9933,57.8203,55.2566,57.7169,17949594.0],["2025-11-18",57.7169,58.923,55.491,55.7597,21711197.0],["2025-11-19",55.7597,56.3179,54.788,54.9741,11980857.0],["2025-11-20",54.9741,55.5392,53.775,53.8232,13372970.0],["2025-11-21",53.8232,54.3607,51.7557,52.6516,19282789.0],["2025-11-24",52.6516,54.44343566894531,51.7213,54.4434,17487415.0],["2025-11-25",54.4434,56.1181,54.3607,54.4503,13734880.0],["2025-11-26",54.4503,55.1188,53.9679,54.3607,9087185.0],["2025-11-27",54.3607,55.615,53.6164,53.6785,10257137.0],["2025-11-28",53.6785,55.8218,53.0376,55.8218,16878379.0],["2025-12-01",55.8218,56.9658,55.36,56.2904,14037513.0],["2025-12-02",56.2904,58.158,55.9665,57.0553,15576621.0],["2025-12-03",57.0553,58.475,56.2352,57.965,14644893.0],["2025-12-04",57.965,58.1442,56.9933,57.7583,8141254.0],["2025-12-05",57.7583,58.9574,56.7935,58.8058,12157637.0],["2025-12-08",58.8058,59.4605,58.1304,58.6059,10315393.0],["2025-12-09",58.6059,61.1283,58.3027,59.9567,14719700.0],["2025-12-10",59.9567,60.9077,58.5164,60.6459,11250461.0],["2025-12-11",60.6459,64.9875,60.6252,61.1352,19205895.0],["2025-12-12",61.1352,63.5196,61.135154724121094,62.6444,14736149.0],["2025-12-15",62.6444,65.4631,62.644412994384766,63.5472,17772035.0],["2025-12-16",63.5472,63.547210693359375,60.6527,61.5418,15271929.0],["2025-12-17",61.5418,62.0311,60.6459,61.6382,11765565.0],["2025-12-18",61.6382,61.63824462890625,60.2393,60.3633,10093228.0],["2025-12-19",60.3633,61.1214,59.7293,60.5425,8898183.0],["2025-12-22",60.5425,61.2937,60.0945,60.763,10149685.0],["2025-12-23",60.763,60.7768,58.158,59.8602,14216546.0],["2025-12-24",59.8602,60.1428,58.6197,59.7362,12129863.0],["2025-12-25",59.7362,62.0242,58.8747,61.8726,13734345.0],["2025-12-26",61.8726,62.7891,60.9904,60.9904,12230460.0],["2025-12-29",60.9904,61.6796,60.1221,60.1979,10174584.0],["2025-12-30",60.1979,61.335,59.5432,59.5432,9924405.0],["2025-12-31",59.5432,59.7499,58.4474,59.4054,9235562.0],["2026-01-05",59.4054,60.2186,59.3158,60.0463,9359148.0],["2026-01-06",60.0463,61.1283,59.1504,60.0325,11258786.0],["2026-01-07",60.0325,61.4591,59.3296,60.8113,13064052.0],["2026-01-08",60.8113,61.4728,60.0739,61.1489,12058886.0],["2026-01-09",61.1489,61.1972,59.3158,59.9567,16562037.0],["2026-01-12",59.9567,61.4384,58.7024,59.5225,20200923.0],["2026-01-13",59.5225,59.7844,57.7376,58.475,16442388.0],["2026-01-14",58.475,59.1297,57.1312,57.6825,16518824.0],["2026-01-15",57.6825,59.1848,57.2001,58.6473,13354957.0],["2026-01-16",58.6473,59.4398,57.7996,58.7024,16952885.0],["2026-01-19",58.7024,60.3013,58.4268,59.1642,15879714.0],["2026-01-20",59.1642,59.7982,57.8892,58.3923,10250941.0],["2026-01-21",58.3923,59.5156,57.9237,58.792,12137713.0],["2026-01-22",58.792,60.4047,58.792022705078125,60.0256,14752045.0],["2026-01-23",60.0256,61.6382,60.02561569213867,61.0042,20980562.0],["2026-01-26",61.0042,65.9662,61.00421905517578,64.7326,31120030.0],["2026-01-27",64.7326,66.4623,62.9132,65.022,17928020.0],["2026-01-28",65.022,65.02200317382812,61.4591,62.3688,19098927.0],["2026-01-29",62.3688,62.368751525878906,59.1986,59.5156,15368550.0],["2026-01-30",59.5156,59.5156364440918,57.4068,57.8685,12032249.0],["2026-02-02",57.8685,58.8609,57.2828,57.3448,9969345.0],["2026-02-03",57.3448,61.211,57.34478759765625,60.9215,17743936.0],["2026-02-04",60.9215,62.3619,60.3357,62.2654,13566305.0],["2026-02-05",62.2654,62.26537322998047,59.0608,59.6397,12155537.0],["2026-02-06",59.6397,61.1765,58.3027,60.0049,12503078.0],["2026-02-09",60.0049,64.6981,60.00493621826172,64.1881,17359732.0],["2026-02-10",64.1881,66.2969,63.9331,65.6216,14387583.0],["2026-02-11",65.6216,67.4547,65.62156677246094,66.5726,10266867.0],["2026-02-12",66.5726,67.1653,65.9524,66.6415,5868895.0],["2026-02-13",66.6415,66.64152526855469,64.8497,65.1943,7127981.0],["2026-02-24",65.1943,66.1591,63.4783,63.5886,9138910.0],["2026-02-25",63.5886,69.3568,62.9132,67.8544,15457057.0],["2026-02-26",67.8544,70.3285,66.5106,67.7649,21016889.0],["2026-02-27",67.7649,72.1272,67.1929,72.017,19749357.0],["2026-03-02",72.017,79.21864318847656,70.7627,79.2186,22390326.0],["2026-03-03",79.2186,87.144,79.21864318847656,84.0496,37344350.0],["2026-03-04",84.0496,88.1984,81.3206,84.9111,22474219.0],["2026-03-05",84.9111,86.1516,82.0166,82.9746,20175500.0],["2026-03-06",82.9746,82.97455596923828,77.8748,79.9009,19522252.0],["2026-03-09",79.9009,87.1784,79.1015,85.8001,34005697.0],["2026-03-10",85.8001,85.80010223388672,80.2868,82.6231,22672703.0],["2026-03-11",82.6231,90.8861,82.0097,90.8861,19519819.0],["2026-03-12",90.8861,96.4614,89.5836,93.7185,46813771.0],["2026-03-13",93.7185,96.6337,91.7958,92.4436,29269767.0],["2026-03-16",92.4436,94.3457,88.7635,89.5905,24008849.0],["2026-03-17",89.5905,91.4167,86.1378,86.7925,23188849.0],["2026-03-18",86.7925,88.4809,85.1454,88.1295,18265058.0],["2026-03-19",88.1295,92.0714,87.6953,88.219,18316110.0],["2026-03-20",88.219,97.0403,88.21903991699219,96.9645,47417960.0],["2026-03-23",96.9645,97.8535,91.8647,94.4077,38409166.0],["2026-03-24",94.4077,94.40767669677734,88.8186,93.0914,27223861.0],["2026-03-25",93.0914,93.09139251708984,87.1784,89.935,36070813.0],["2026-03-26",89.935,92.6917,87.3162,90.4519,26563500.0],["2026-03-27",90.4519,91.4925,87.461,89.4733,21098903.0],["2026-03-30",89.4733,92.4849,87.075,89.6801,19414987.0],["2026-03-31",89.6801,94.3319,86.6133,90.5966,21367987.0],["2026-04-01",90.5966,93.3739,87.4472,87.5506,24531214.0],["2026-04-02",87.5506,88.9013,84.284,84.7664,24243555.0],["2026-04-03",84.7664,86.1447,82.6162,84.0083,18266752.0],["2026-04-07",84.0083,87.5092,84.0014,85.9035,12577640.0],["2026-04-08",85.9035,86.5582,82.6989,84.9731,18085219.0],["2026-04-09",84.9731,89.4871,84.3391,87.461,20730676.0],["2026-04-10",87.461,96.2064,87.46096801757812,96.2064,17888151.0],["2026-04-13",96.2064,105.827,94.5593,101.2648,58994716.0],["2026-04-14",101.2648,103.2358,97.9155,99.5833,30662326.0],["2026-04-15",99.5833,99.583251953125,93.4015,93.9322,29409871.0],["2026-04-16",93.9322,98.8458,93.1603,96.4752,27721948.0],["2026-04-17",96.4752,99.7349,95.2416,99.2318,26018616.0],["2026-04-20",99.2318,101.9884,98.1567,98.5977,19531687.0],["2026-04-21",98.5977,99.9072,97.2263,98.5564,12883501.0],["2026-04-22",98.5564,100.4516,97.1574,100.0657,15507907.0],["2026-04-23",100.0657,104.5934,99.597,102.5466,21782366.0],["2026-04-24",102.5466,103.029,98.2738,101.1821,16159273.0],["2026-04-27",101.1821,101.18209075927734,96.4889,96.9645,22891415.0],["2026-04-28",96.9645,98.2463,95.7102,96.4614,13526205.0],["2026-04-29",96.4614,103.0015,95.7309,101.7403,23776019.0],["2026-04-30",101.7403,107.3707,101.74030303955078,103.8078,21056287.0],["2026-05-06",103.8078,110.217,101.6852,109.7483,21928235.0],["2026-05-07",109.7483,109.74832153320312,105.2895,106.3646,20647566.0],["2026-05-08",106.3646,107.4879,103.0566,104.2488,15042588.0],["2026-05-11",104.2488,113.4009,102.6845,111.3472,23897892.0],["2026-05-12",111.3472,111.9881,108.5699,109.452,14674515.0],["2026-05-13",109.452,110.8716,107.5637,109.4864,14488398.0],["2026-05-14",109.4864,110.2583,103.9249,104.1868,18809655.0],["2026-05-15",104.1868,105.8684,101.6025,103.601,20855940.0],["2026-05-18",103.601,110.1756,100.9616,109.7759,21760508.0],["2026-05-19",109.7759,115.1582,107.5086,108.6319,18169204.0],["2026-05-20",108.6319,119.493,108.3424,116.95,36592561.0],["2026-05-21",116.95,120.2993,113.0356,116.2264,22834344.0],["2026-05-22",116.2264,122.0989,116.0361,118.2203,17922057.0],["2026-05-25",118.2203,118.22028350830078,111.7167,115.9284,17480615.0],["2026-05-26",115.9284,118.7688,112.2946,113.6756,21377556.0],["2026-05-27",113.6756,124.2929,113.67561340332031,119.8854,23781883.0],["2026-05-28",119.8854,121.1195,116.1634,119.3075,17938912.0],["2026-05-29",119.3075,120.0813,112.6374,113.2642,18714300.0],["2026-06-01",113.2642,119.8462,110.7275,111.6579,24904119.0],["2026-06-02",111.6579,111.8538,105.3992,108.8175,19768657.0],["2026-06-03",108.8175,117.0254,106.7607,112.9606,24795441.0],["2026-06-04",112.9606,113.1859,108.8175,109.9733,16973114.0],["2026-06-05",109.9733,110.2867,101.4716,102.7547,24785930.0],["2026-06-08",102.7547,103.3228,98.6997,100.071,16065980.0],["2026-06-09",100.071,102.8428,98.6801,101.7361,13137827.0],["2026-06-10",101.7361,102.5098,97.6517,101.5695,16121632.0],["2026-06-11",101.5695,102.8428,96.7017,99.1209,16738252.0],["2026-06-12",99.1209,103.7341,98.5039,101.6577,27863708.0],["2026-06-15",101.6577,101.65769958496094,92.0688,98.8858,31333904.0],["2026-06-16",98.8858,103.7341,98.592,100.3158,22442432.0],["2026-06-17",100.3158,101.6577,97.9456,100.9623,17811676.0],["2026-06-18",100.9623,103.8223,99.2189,101.0798,18295718.0],["2026-06-22",101.0798,108.0927,101.0798110961914,106.7607,29838255.0],["2026-06-23",106.7607,107.2994,98.9544,99.356,26546877.0],["2026-06-24",99.356,100.453,96.9661,97.7007,18070380.0],["2026-06-25",97.7007,98.1414,95.4969,97.2795,19326915.0],["2026-06-26",97.2795,98.3863,94.3803,94.5077,15572676.0],["2026-06-29",94.5077,102.7057,94.5076675415039,102.1278,29683791.0],["2026-06-30",102.1278,104.9193,99.6988,103.9986,20551370.0],["2026-07-01",103.9986,103.99859619140625,95.0072,99.4147,24657167.0],["2026-07-02",99.4147,99.41474151611328,92.5586,92.7153,18034683.0],["2026-07-03",92.7153,95.9573,91.8533,94.4587,13894469.0],["2026-07-06",94.4587,97.1816,93.6457,94.1453,13596409.0],["2026-07-07",94.1453,96.1336,93.2442,94.5077,10422500.0],["2026-07-08",94.5077,94.5076675415039,87.4066,87.7298,20422280.0],["2026-07-09",87.7298,89.1305,81.4515,84.4193,35809190.0],["2026-07-10",84.4193,86.4859,82.1176,82.2743,19783760.0],["2026-07-13",82.2743,86.0452,81.2948,82.4506,21855729.0],["2026-07-14",82.4506,83.93933868408203,81.334,83.9393,14328196.0],["2026-07-15",83.9393,87.3576,83.2047,83.6455,15498935.0],["2026-07-16",83.6455,85.7024,80.4721,80.9226,13050629.0],["2026-07-17",80.9226,81.5593,77.8373,78.5034,12570630.0],["2026-07-20",78.5034,80.188,76.2016,77.7688,16713668.0],["2026-07-21",77.7688,79.9725,75.8882,79.6003,14437961.0],["2026-07-22",79.6003,81.4221,78.376,78.807,12304316.0],["2026-07-23",78.807,86.69161987304688,78.80699920654297,86.6916,24389299.0],["2026-07-24",86.6916,90.3156,86.4663,86.6328,26787164.0],["2026-07-27",86.6328,87.7102,84.8796,86.4076,12760569.0],["2026-07-28",86.4076,86.4075698852539,80.7071,81.4907,14106528.0],["2026-07-29",81.4907,84.478,79.2184,83.3811,14593674.0],["2026-07-30",83.3811,84.4976,80.7071,81.5201,10035260.0],["2026-07-31",81.5201,83.7043,79.7375,80.1293,12682137.0],["2026-08-03",80.1293,80.8834,77.4749,79.2771,12838528.0],["2026-08-04",79.2771,81.2654,79.27713775634766,80.7855,9838363.0],["2026-08-05",80.7855,82.4702,79.189,82.0392,14608465.0],["2026-08-06",82.0392,82.03919982910156,79.5514,81.7845,13408603.0],["2026-08-07",81.7845,84.0667,80.9716,83.0774,18269847.0],["2026-08-10",83.0774,84.6641,82.049,83.9981,15952038.0],["2026-08-11",83.9981,90.4038,83.0578,89.5222,26006074.0],["2026-08-12",89.5222,95.5263,88.0139,92.157,25765928.0],["2026-08-13",92.157,92.2647,88.7191,88.8464,18482193.0],["2026-08-14",88.8464,89.7867,87.5242,88.4546,9077433.0],["2026-08-17",88.4546,93.8025,88.1804,93.6262,19522990.0],["2026-08-18",93.6262,96.8486,93.0483,96.398,18473188.0],["2026-08-19",96.398,96.39801788330078,92.6075,92.921,14053738.0],["2026-08-20",92.921,94.1845,91.0894,91.8044,9783200.0],["2026-08-21",91.8044,95.4969,91.0992,94.2236,12963228.0],["2026-08-24",94.2236,95.3794,91.1873,92.3725,9303772.0],["2026-08-25",92.3725,94.5175,89.7769,93.0581,10172902.0],["2026-08-26",93.0581,96.3001,92.1668,94.5175,10923593.0],["2026-08-27",94.5175,95.7222,89.3166,94.7917,17284306.0],["2026-08-28",94.7917,94.79170989990234,90.2079,90.4038,14409792.0],["2026-08-31",90.4038,90.40375518798828,82.2841,86.2313,24697207.0],["2026-09-01",86.2313,86.23126983642578,83.3517,83.6063,15522947.0],["2026-09-02",83.6063,85.4575,83.3517,83.7435,15216246.0],["2026-09-03",83.7435,85.673,83.6847,84.478,7138555.0],["2026-09-04",84.478,86.0746,84.2626,84.6445,8345237.0],["2026-09-07",84.6445,84.9188,83.0578,83.4398,8467818.0],["2026-09-08",83.4398,83.43982696533203,79.1792,79.6591,22887390.0],["2026-09-09",79.6591,80.8051,79.3359,80.5112,9062554.0],["2026-09-10",80.5112,83.4006,79.7277,81.4026,11749700.0],["2026-09-11",81.4026,84.1156,80.8051,83.7435,13857052.0],["2026-09-14",83.7435,85.9962,83.2537,84.0373,10525452.0],["2026-09-15",84.0373,84.3801,82.6954,83.3615,6114988.0],["2026-09-16",83.3615,85.3694,83.1362,83.3713,7859367.0],["2026-09-17",83.3713,84.1059,81.1577,81.1969,8438285.0],["2026-09-18",81.1969,82.89132690429688,81.19686889648438,82.8913,8662703.0],["2026-09-21",82.8913,83.2439,79.9236,80.286,11103941.0],["2026-09-22",80.286,81.3732,80.1097,80.6875,7344864.0],["2026-09-23",80.6875,80.6973,74.6835,76.4073,24191040.0],["2026-09-24",76.4073,77.1615,74.3897,74.899,16649131.0],["2026-09-28",74.899,77.5533,74.4582,76.1723,16384755.0],["2026-09-29",76.1723,77.1223,75.2614,76.2506,10006236.0],["2026-09-30",76.2506,76.8873,75.5846,76.5543,6186256.0],["2026-10-08",76.5543,77.3672,74.6639,75.3789,8329806.0],["2026-10-09",75.3789,75.3887,72.8715,74.1252,10289582.0],["2026-10-12",74.1252,81.1577,74.12519836425781,78.3173,21343305.0],["2026-10-13",78.3173,78.31726837158203,74.2525,76.28,13309533.0],["2026-10-14",76.28,76.49,73.05,73.08,8720340.0],["2026-10-15",73.08,73.08000183105469,70.21,71.48,11478776.0],["2026-10-16",71.48,73.88,70.83,71.54,8781226.0],["2026-10-19",71.54,72.08,70.94,71.35,7365213.0],["2026-10-20",71.35,71.5,69.51,70.2,8094610.0],["2026-10-21",70.2,70.68,67.05,67.45,15901842.0],["2026-10-22",67.45,68.6,67.13,67.96,11668021.0],["2026-10-23",67.96,70.37,66.8,70.11,12163278.0],["2026-10-26",70.11,70.2,68.85,69.69,8351298.0],["2026-10-27",69.69,70.68,68.0,68.02,7495956.0],["2026-10-28",68.02,69.49,68.0199966430664,68.82,7583103.0],["2026-10-29",68.82,69.37,68.3,68.35,7873800.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2021-04-20","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":"2021-04-20","index":0,"basis":"feed"}}