{"t":"688126.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-04-20",10.8812,11.0607,8.9363,10.8812,320011206.0],["2020-04-21",10.8812,11.0308,10.0634,10.3526,212826350.0],["2020-04-22",10.3526,12.2775,10.352594375610352,11.7688,197706942.0],["2020-04-23",11.7688,12.1079,11.0807,11.2402,155196819.0],["2020-04-24",11.2402,11.5295,10.6817,11.2702,113148394.0],["2020-04-27",11.2702,12.467,11.1305,11.729,127799772.0],["2020-04-28",11.729,13.5441,11.5395,13.4644,163314312.0],["2020-04-29",13.4644,13.8035,12.8759,13.1651,107382892.0],["2020-04-30",13.1651,15.7982,13.165148735046387,15.7982,119720905.0],["2020-05-06",15.7982,18.959808349609375,15.798178672790527,18.9598,142911751.0],["2020-05-07",18.9598,20.0469,17.1546,17.6134,205797885.0],["2020-05-08",17.6134,18.3016,16.7058,17.6732,152336863.0],["2020-05-11",17.6732,18.9598,17.1845,18.2218,129599006.0],["2020-05-12",18.2218,18.221763610839844,16.7157,17.6333,115095300.0],["2020-05-13",17.6333,19.0197,17.364,18.2317,119068164.0],["2020-05-14",18.2317,21.7424,18.0722,19.1493,163063496.0],["2020-05-15",19.1493,20.5057,18.8501,19.8874,131032744.0],["2020-05-18",19.8874,21.8222,19.887353897094727,20.5456,135487000.0],["2020-05-19",20.5456,22.6401,20.2963,22.6401,126978942.0],["2020-05-20",22.6401,24.6148,21.912,23.4978,133861034.0],["2020-05-21",23.4978,24.6348,21.513,22.4306,134946217.0],["2020-05-22",22.4306,23.039,21.4632,22.6999,106578844.0],["2020-05-25",22.6999,23.4579,22.0417,22.1214,99515131.0],["2020-05-26",22.1214,26.1508,22.12143898010254,26.1408,148434626.0],["2020-05-27",26.1408,29.2725,25.9314,27.6269,140822318.0],["2020-05-28",27.6269,31.367,26.2306,31.2373,128464138.0],["2020-05-29",31.2373,34.6583,29.4221,30.7187,145158485.0],["2020-06-01",30.7187,33.5612,30.718679428100586,33.4714,120327195.0],["2020-06-02",33.4714,36.2441,33.0625,36.2042,100028119.0],["2020-06-03",36.2042,37.8897,34.3092,35.127,107151980.0],["2020-06-04",35.127,35.4861,29.7712,30.2898,153057533.0],["2020-06-05",30.2898,31.8756,28.9633,30.5092,125904728.0],["2020-06-08",30.5092,30.6888,27.8463,28.315,116940527.0],["2020-06-09",28.315,32.2945,28.1255,32.0152,130093401.0],["2020-06-10",32.0152,33.1921,30.7386,32.3543,111049477.0],["2020-06-11",32.3543,34.8079,32.1449,33.5412,108406193.0],["2020-06-12",33.5412,33.8803,31.716,32.3145,90723836.0],["2020-06-15",32.3145,32.314456939697266,29.9407,30.8184,77652606.0],["2020-06-16",30.8184,33.0326,30.818416595458984,31.4667,82994462.0],["2020-06-17",31.4667,31.5864,28.8237,30.1402,91585333.0],["2020-06-18",30.1402,31.5166,29.5817,29.7911,82958023.0],["2020-06-19",29.7911,30.6888,28.5444,29.7911,77637919.0],["2020-06-22",29.7911,33.8803,29.5219,32.883,124996634.0],["2020-06-23",32.883,33.1123,32.0053,32.3045,67095254.0],["2020-06-24",32.3045,34.9974,32.304481506347656,33.1123,101200319.0],["2020-06-29",33.1123,34.1297,32.3145,34.1297,71455423.0],["2020-06-30",34.1297,35.8052,33.8005,34.1895,79922882.0],["2020-07-01",34.1895,34.189491271972656,32.3344,32.9428,74981718.0],["2020-07-02",32.9428,33.9102,32.5837,33.0226,64103923.0],["2020-07-03",33.0226,33.6609,30.9979,31.8956,66654729.0],["2020-07-06",31.8956,38.2787,31.895565032958984,38.2787,136728285.0],["2020-07-07",38.2787,45.4796,38.27866744995117,41.3904,150135053.0],["2020-07-08",41.3904,46.7263,40.9117,46.4371,111452561.0],["2020-07-09",46.4371,50.0475,44.9809,47.5242,102356230.0],["2020-07-10",47.5242,49.8281,45.3898,48.0129,77560490.0],["2020-07-13",48.0129,57.6175,47.8633,57.6175,88700521.0],["2020-07-14",57.6175,68.8178,55.3535,63.7313,112466579.0],["2020-07-15",63.7313,67.9701,50.985,51.0249,137935229.0],["2020-07-16",51.0249,51.024925231933594,41.0912,42.1983,123728919.0],["2020-07-17",42.1983,45.6492,42.1584,44.0733,88653158.0],["2020-07-20",44.0733,46.3573,41.0414,45.5494,78019707.0],["2020-07-21",45.5494,47.4743,44.183,44.2229,64923240.0],["2020-07-22",44.2229,45.9982,44.0833,44.7815,55347320.0],["2020-07-23",44.7815,44.781455993652344,40.9516,43.0959,71058087.0],["2020-07-24",43.0959,43.09591293334961,36.9023,36.9721,87143193.0],["2020-07-27",36.9721,38.8472,36.9223,38.0991,49319330.0],["2020-07-28",38.0991,39.8445,37.6005,38.6676,41070759.0],["2020-07-29",38.6676,46.377227783203125,38.1789,46.3772,97869535.0],["2020-07-30",46.3772,50.3866,44.8014,47.7536,110135743.0],["2020-07-31",47.7536,52.6606,46.8759,51.1646,99445300.0],["2020-08-03",51.1646,55.6926,50.3467,50.6958,98871051.0],["2020-08-04",50.6958,53.1892,48.1027,51.8128,84812287.0],["2020-08-05",51.8128,59.4426,51.81283950805664,53.0695,86822306.0],["2020-08-06",53.0695,54.8548,51.4737,52.6406,73133387.0],["2020-08-07",52.6406,52.640647888183594,47.3746,49.0103,80203999.0],["2020-08-10",49.0103,52.2218,47.9431,50.7756,63152356.0],["2020-08-11",50.7756,52.0123,47.9231,48.3321,56504789.0],["2020-08-12",48.3321,50.2071,46.8959,49.7683,56553034.0],["2020-08-13",49.7683,51.743,48.2822,48.8507,44498328.0],["2020-08-14",48.8507,50.0575,48.3819,49.7583,32521040.0],["2020-08-17",49.7583,50.3168,48.2523,50.0774,42748981.0],["2020-08-18",50.0774,50.5861,48.4717,48.7709,35216576.0],["2020-08-19",48.7709,48.77089309692383,42.5673,42.8466,79624709.0],["2020-08-20",42.8466,45.3799,41.9988,44.213,43634520.0],["2020-08-21",44.213,45.32,42.5673,43.7442,33847049.0],["2020-08-24",43.7442,45.4297,40.1936,43.9038,48109066.0],["2020-08-25",43.9038,44.4324,41.7694,41.9988,34405604.0],["2020-08-26",41.9988,42.3878,38.2388,39.0167,50808088.0],["2020-08-27",39.0167,45.4996,37.9994,45.4796,89385034.0],["2020-08-28",45.4796,45.4796028137207,41.4702,42.8665,61530575.0],["2020-08-31",42.8665,45.1106,41.7694,42.7069,49364119.0],["2020-09-01",42.7069,44.3326,41.8592,43.3852,36135358.0],["2020-09-02",43.3852,43.3852,41.8891,41.8891,29621575.0],["2020-09-03",41.8891,43.4051,39.9742,41.8193,43731433.0],["2020-09-04",41.8193,44.1232,40.3931,42.9663,49707301.0],["2020-09-07",42.9663,44.0434,40.7521,41.0414,43374402.0],["2020-09-08",41.0414,41.6497,38.6377,39.1065,40340832.0],["2020-09-09",39.1065,39.9941,36.8026,37.5606,43002633.0],["2020-09-10",37.5606,40.1238,37.560569763183594,38.2388,34763408.0],["2020-09-11",38.2388,39.3259,37.9595,39.0167,27889372.0],["2020-09-14",39.0167,40.2834,38.7175,39.0067,27891422.0],["2020-09-15",39.0067,40.044,37.4209,39.1264,40097034.0],["2020-09-16",39.1264,39.8944,37.9994,38.2487,25951303.0],["2020-09-17",38.2487,41.6896,37.7301,40.2534,54832299.0],["2020-09-18",40.2534,40.4928,39.5353,40.0839,30922828.0],["2020-09-21",40.0839,40.7621,38.7275,38.7674,23826406.0],["2020-09-22",38.7674,39.5553,38.0094,38.2089,20490671.0],["2020-09-23",38.2089,39.7947,38.1989,39.1464,28621398.0],["2020-09-24",39.1464,39.665,38.3086,38.3585,21331537.0],["2020-09-25",38.3585,38.7773,36.9123,36.9622,22466979.0],["2020-09-28",36.9622,36.962154388427734,33.7008,34.0598,36543090.0],["2020-09-29",34.0598,36.0546,34.059837341308594,34.6981,27521084.0],["2020-09-30",34.6981,35.2666,33.9302,33.9701,16932654.0],["2020-10-09",33.9701,35.4661,33.97007369995117,34.9076,19177014.0],["2020-10-12",34.9076,40.0839,34.9075927734375,39.3259,50376189.0],["2020-10-13",39.3259,39.325897216796875,37.4309,38.3086,34731753.0],["2020-10-14",38.3086,38.3784,36.4734,36.8026,28872616.0],["2020-10-15",36.8026,38.5679,36.5532,36.5732,26903566.0],["2020-10-16",36.5732,37.8797,35.3365,35.9648,21527605.0],["2020-10-19",35.9648,36.5532,35.2866,35.4063,20658379.0],["2020-10-20",35.4063,35.406272888183594,31.6462,34.6782,53675792.0],["2020-10-21",34.6782,34.678199768066406,33.0824,33.2619,22533280.0],["2020-10-22",33.2619,34.1097,32.3145,33.0026,20409074.0],["2020-10-23",33.0026,33.3617,32.0252,32.2446,16449098.0],["2020-10-26",32.2446,33.1622,31.716,32.6137,15237632.0],["2020-10-27",32.6137,32.9129,31.8656,32.4142,15029823.0],["2020-10-28",32.4142,33.1123,31.9654,32.2845,17445882.0],["2020-10-29",32.2845,32.494,30.8583,31.8856,21401205.0],["2020-10-30",31.8856,34.3291,31.885591506958008,31.9953,43222405.0],["2020-11-02",31.9953,32.7134,29.7812,30.1602,36047389.0],["2020-11-03",30.1602,32.8032,30.160158157348633,31.9754,37063190.0],["2020-11-04",31.9754,33.0126,31.716,32.0252,24790684.0],["2020-11-05",32.0252,34.4887,32.02522277832031,33.1622,31299359.0],["2020-11-06",33.1622,33.8803,32.5139,33.6908,28765693.0],["2020-11-09",33.6908,38.6477,33.69081115722656,37.4209,70752938.0],["2020-11-10",37.4209,38.6477,36.0047,37.4209,47661644.0],["2020-11-11",37.4209,37.8398,34.9076,34.9176,36441060.0],["2020-11-12",34.9176,36.0845,33.9701,34.2793,23897678.0],["2020-11-13",34.2793,35.4162,33.5911,34.6981,24566277.0],["2020-11-16",34.6981,35.2467,33.7706,33.9102,17601865.0],["2020-11-17",33.9102,34.0997,31.9654,33.5013,30374453.0],["2020-11-18",33.5013,33.8005,32.7333,32.9228,19052738.0],["2020-11-19",32.9228,34.0199,32.4142,33.2919,20116835.0],["2020-11-20",33.2919,33.7108,32.9428,33.0326,15502132.0],["2020-11-23",33.0326,33.7606,32.7134,33.4116,17025020.0],["2020-11-24",33.4116,35.0871,33.41155242919922,34.4887,29783313.0],["2020-11-25",34.4887,35.0771,34.0299,34.1396,20795516.0],["2020-11-26",34.1396,35.0871,34.0997,34.379,18262040.0],["2020-11-27",34.379,34.7879,33.7606,34.1895,16733592.0],["2020-11-30",34.1895,35.5658,34.189491271972656,35.0073,28863038.0],["2020-12-01",35.0073,35.2567,34.369,35.1071,20652503.0],["2020-12-02",35.1071,36.8824,35.10706329345703,36.3338,35823359.0],["2020-12-03",36.3338,37.002,35.9349,35.9748,24220710.0],["2020-12-04",35.9748,36.0845,34.7879,35.6157,23104361.0],["2020-12-07",35.6157,37.1915,35.61571502685547,35.8052,25580345.0],["2020-12-08",35.8052,36.1443,35.2267,36.0246,14542850.0],["2020-12-09",36.0246,36.02463150024414,34.9076,34.9575,17340932.0],["2020-12-10",34.9575,36.2939,34.6583,35.8551,22901354.0],["2020-12-11",35.8551,36.9721,35.4861,35.9149,29981624.0],["2020-12-14",35.9149,36.5133,35.2766,36.254,16769314.0],["2020-12-15",36.254,36.5931,34.8178,34.9974,21082426.0],["2020-12-16",34.9974,34.997352600097656,32.9129,32.9927,25343370.0],["2020-12-17",32.9927,33.7008,32.2347,33.3617,15726348.0],["2020-12-18",33.3617,34.5884,32.7732,32.9328,16149342.0],["2020-12-21",32.9328,34.4688,31.9554,33.6908,19917332.0],["2020-12-22",33.6908,33.98,32.7932,32.8431,14894593.0],["2020-12-23",32.8431,33.6908,32.095,33.3517,18336002.0],["2020-12-24",33.3517,34.0698,32.6935,32.7433,13498302.0],["2020-12-25",32.7433,32.883,31.5365,31.7859,15475703.0],["2020-12-28",31.7859,31.9155,30.5192,30.5791,15016135.0],["2020-12-29",30.5791,31.6562,30.5292,30.8683,13265419.0],["2020-12-30",30.8683,32.474,30.5292,32.1649,19184685.0],["2020-12-31",32.1649,33.1722,32.0152,33.0326,18583582.0],["2021-01-04",33.0326,33.99,32.5937,33.5711,21558454.0],["2021-01-05",33.5711,34.5685,32.9129,34.5286,22131284.0],["2021-01-06",34.5286,35.7753,33.6808,33.8604,24341821.0],["2021-01-07",33.8604,34.1795,32.2347,32.5139,19301478.0],["2021-01-08",32.5139,33.3517,31.9853,32.2845,16028885.0],["2021-01-11",32.2845,33.7108,31.9355,32.2247,18701946.0],["2021-01-12",32.2247,32.4541,31.3271,31.7759,16081870.0],["2021-01-13",31.7759,33.3517,31.775882720947266,32.3444,22636678.0],["2021-01-14",32.3444,37.9994,31.716,36.7627,73081805.0],["2021-01-15",36.7627,37.3411,34.4887,34.7879,49206702.0],["2021-01-18",34.7879,37.5905,34.2094,36.6231,44608392.0],["2021-01-19",36.6231,38.0892,36.1144,36.8125,36563948.0],["2021-01-20",36.8125,38.0592,36.2042,36.9622,27244420.0],["2021-01-21",36.9622,36.962154388427734,35.2666,35.9249,28078742.0],["2021-01-22",35.9249,36.6031,34.7979,35.0173,23326742.0],["2021-01-25",35.0173,35.9847,34.0399,34.8378,20938899.0],["2021-01-26",34.8378,35.8351,34.5186,35.117,16996754.0],["2021-01-27",35.117,35.2966,32.7433,32.9328,21950611.0],["2021-01-28",32.9328,33.7606,32.41419219970703,32.4142,16699619.0],["2021-01-29",32.4142,32.9927,30.4195,30.978,26952155.0],["2021-02-01",30.978,32.2446,30.9381,31.8258,13916502.0],["2021-02-02",31.8258,31.9953,31.2473,31.4168,11014239.0],["2021-02-03",31.4168,31.6662,29.861,30.0106,19704890.0],["2021-02-04",30.0106,30.4195,27.6269,29.0431,27713189.0],["2021-02-05",29.0431,29.2326,27.32765769958496,27.3277,18291063.0],["2021-02-08",27.3277,28.315,27.3077,27.9859,11902350.0],["2021-02-09",27.9859,28.9733,27.6967,28.714,12869156.0],["2021-02-10",28.714,29.1528,28.2253,28.8536,13273552.0],["2021-02-18",28.8536,31.6163,28.853618621826172,30.23,24617524.0],["2021-02-19",30.23,30.8583,29.5218,30.4893,15352591.0],["2021-02-22",30.4893,30.9979,29.7113,29.831,17280456.0],["2021-02-23",29.831,29.831029891967773,28.6641,28.8237,14650541.0],["2021-02-24",28.8237,30.22,28.82369613647461,29.3224,15728571.0],["2021-02-25",29.3224,29.452,28.5045,28.5045,12217247.0],["2021-02-26",28.5045,28.6043,27.4374,28.1555,10696722.0],["2021-03-01",28.1555,29.9108,28.155466079711914,29.8809,16570627.0],["2021-03-02",29.8809,30.7187,29.2526,29.6316,15450514.0],["2021-03-03",29.6316,29.8111,28.9234,29.5617,9450615.0],["2021-03-04",29.5617,30.9082,29.561742782592773,29.6715,16998059.0],["2021-03-05",29.6715,29.67145347595215,28.4248,29.2725,11570797.0],["2021-03-08",29.2725,30.4195,28.7738,28.9234,13579647.0],["2021-03-09",28.9234,29.2027,27.2678,27.7366,13055277.0],["2021-03-10",27.7366,28.4248,27.4274,27.7465,7635558.0],["2021-03-11",27.7465,30.4195,27.4972,29.1728,20472086.0],["2021-03-12",29.1728,29.3722,28.2951,28.315,11371412.0],["2021-03-15",28.315,28.31504249572754,27.2479,27.4972,10209755.0],["2021-03-16",27.4972,27.8762,25.5923,26.051,16574319.0],["2021-03-17",26.051,26.8689,25.7818,26.3403,9556444.0],["2021-03-18",26.3403,27.0085,25.9812,26.1508,9296254.0],["2021-03-19",26.1508,26.150772094726562,25.5324,25.5623,11011353.0],["2021-03-22",25.5623,25.8017,25.1833,25.5524,7814401.0],["2021-03-23",25.5524,26.3004,25.3928,25.7119,11330596.0],["2021-03-24",25.7119,25.71193504333496,23.817,23.9366,15908568.0],["2021-03-25",23.9366,24.186,23.1387,23.1687,10818200.0],["2021-03-26",23.1687,23.6275,22.5902,23.5177,14598779.0],["2021-03-29",23.5177,24.2658,23.418,23.5477,9958947.0],["2021-03-30",23.5477,23.8269,23.3382,23.4479,6545219.0],["2021-03-31",23.4479,23.5876,22.7398,23.4579,9182061.0],["2021-04-01",23.4579,24.4353,23.2385,24.0463,16760881.0],["2021-04-02",24.0463,26.5298,24.046344757080078,25.7319,30967388.0],["2021-04-06",25.7319,25.9812,24.8343,25.4227,14840521.0],["2021-04-07",25.4227,25.6521,24.7844,25.5125,12728386.0],["2021-04-08",25.5125,25.7319,24.555,24.6049,12164412.0],["2021-04-09",24.6049,25.0238,24.3156,24.3456,8277035.0],["2021-04-12",24.3456,24.7644,23.4479,23.5776,9662350.0],["2021-04-13",23.5776,24.0962,23.3382,23.5975,6985563.0],["2021-04-14",23.5975,23.787,22.9492,23.2983,8923413.0],["2021-04-15",23.2983,24.4253,22.7697,24.1261,13402612.0],["2021-04-16",24.1261,24.12613296508789,23.1886,23.4479,10331743.0],["2021-04-19",23.4479,24.0563,22.8395,23.8369,13441374.0],["2021-04-20",23.8369,25.0337,23.7471,23.8668,16060398.0],["2021-04-21",23.8668,24.1162,23.3781,23.7571,9416580.0],["2021-04-22",23.7571,24.4154,23.5377,23.9366,14228594.0],["2021-04-23",23.9366,24.3555,23.5477,24.0663,13400811.0],["2021-04-26",24.0663,25.0437,23.9965,24.3156,22408296.0],["2021-04-27",24.3156,24.4353,23.3382,23.428,14925519.0],["2021-04-28",23.428,23.787,23.049,23.5876,11169409.0],["2021-04-29",23.5876,24.9041,23.049,23.9965,17036259.0],["2021-04-30",23.9965,24.6847,23.7072,24.535,15328129.0],["2021-05-06",24.535,24.6747,23.7172,23.9067,12540714.0],["2021-05-07",23.9067,24.1461,22.8595,22.9891,13721964.0],["2021-05-10",22.9891,22.9891414642334,21.6427,21.7225,17526749.0],["2021-05-11",21.7225,21.9818,21.2438,21.7724,10305675.0],["2021-05-12",21.7724,22.2112,21.4432,22.1613,11666722.0],["2021-05-13",22.1613,23.438,21.8422,22.5104,18236397.0],["2021-05-14",22.5104,23.1288,22.4805,22.9592,15067235.0],["2021-05-17",22.9592,23.428,22.5403,22.6201,14588538.0],["2021-05-18",22.6201,22.8495,22.291,22.4406,9474192.0],["2021-05-19",22.4406,22.6999,21.9718,22.2012,11595204.0],["2021-05-20",22.2012,22.4306,21.8123,21.9519,10556766.0],["2021-05-21",21.9519,22.8994,21.951889038085938,22.0417,15205221.0],["2021-05-24",22.0417,23.1188,21.4432,22.8395,25491747.0],["2021-05-25",22.8395,23.0689,22.6899,22.9792,21821535.0],["2021-05-26",22.9792,23.4679,22.6401,22.7298,19795377.0],["2021-05-27",22.7298,25.8117,22.7298,24.7545,55841060.0],["2021-05-28",24.7545,25.0836,24.0962,24.3057,29770026.0],["2021-05-31",24.3057,25.303,24.3056583404541,24.8642,24115842.0],["2021-06-01",24.8642,28.3051,24.4952,27.2778,60982551.0],["2021-06-02",27.2778,28.3649,26.7292,27.6767,46578647.0],["2021-06-03",27.6767,28.1854,26.6096,27.2379,30761528.0],["2021-06-04",27.2379,28.9932,26.8589,28.1455,37181175.0],["2021-06-07",28.1455,30.2599,28.145490646362305,28.1754,41063877.0],["2021-06-08",28.1754,28.5145,27.2279,27.4374,30912746.0],["2021-06-09",27.4374,28.4946,27.2479,27.8962,23782455.0],["2021-06-10",27.8962,29.6715,27.6269,28.9035,35187541.0],["2021-06-11",28.9035,29.1927,27.92607307434082,27.9261,27199694.0],["2021-06-15",27.9261,28.325,26.809,26.8888,28825248.0],["2021-06-16",26.8888,28.2253,26.7392,27.4274,29244375.0],["2021-06-17",27.4274,30.5791,27.0384,30.0604,60125802.0],["2021-06-18",30.0604,30.599,29.2127,29.7413,39703692.0],["2021-06-21",29.7413,30.5691,29.3224,29.9407,29292771.0],["2021-06-22",29.9407,31.3969,29.4919,29.8909,29556307.0],["2021-06-23",29.8909,31.0179,29.6615,30.4693,34402493.0],["2021-06-24",30.4693,30.46933937072754,28.6242,28.7938,32479816.0],["2021-06-25",28.7938,29.6715,28.2552,28.7639,24395182.0],["2021-06-28",28.7639,29.5817,28.5145,29.103,22412232.0],["2021-06-29",29.103,29.2925,28.0258,28.1854,20646963.0],["2021-06-30",28.1854,29.7812,28.185386657714844,29.103,30814994.0],["2021-07-01",29.103,29.1728,27.6867,27.8263,23294123.0],["2021-07-02",27.8263,27.826335906982422,26.3303,26.5298,25780143.0],["2021-07-05",26.5298,27.7266,26.5098,27.6668,22053388.0],["2021-07-06",27.6668,28.5145,26.819,27.2678,24631575.0],["2021-07-07",27.2678,28.0757,26.6295,27.9759,20276637.0],["2021-07-08",27.9759,30.22,27.7366,29.482,43412992.0],["2021-07-09",29.482,29.4919,28.6342,29.3024,21737154.0],["2021-07-12",29.3024,29.9208,28.8037,29.3722,23527449.0],["2021-07-13",29.3722,29.6914,27.8363,28.0657,26344116.0],["2021-07-14",28.0657,28.5444,27.1481,27.1781,18865043.0],["2021-07-15",27.1781,27.5172,26.6195,26.9487,17029189.0],["2021-07-16",26.9487,28.1255,26.94866180419922,27.0783,19935048.0],["2021-07-19",27.0783,27.2179,26.43,26.9088,15003100.0],["2021-07-20",26.9088,27.6069,26.5298,27.4972,14615634.0],["2021-07-21",27.4972,28.9234,27.3277,28.2053,28658155.0],["2021-07-22",28.2053,30.7985,28.205333709716797,30.3596,52550693.0],["2021-07-23",30.3596,30.8982,29.6216,30.0405,39938282.0],["2021-07-26",30.0405,32.4142,30.040475845336914,32.115,61880562.0],["2021-07-27",32.115,37.8897,31.8058,33.9501,98701279.0],["2021-07-28",33.9501,35.885,30.7087,33.8105,61095691.0],["2021-07-29",33.8105,36.5034,33.4913,34.8777,64422538.0],["2021-07-30",34.8777,39.3957,34.1097,37.5007,67811391.0],["2021-08-02",37.5007,39.1264,35.7055,37.7301,64622391.0],["2021-08-03",37.7301,37.73012161254883,33.6908,33.8404,59444458.0],["2021-08-04",33.8404,35.137,33.6808,34.4388,41955468.0],["2021-08-05",34.4388,35.4063,33.7108,34.7879,35011567.0],["2021-08-06",34.7879,36.5133,32.9129,33.1323,42249194.0],["2021-08-09",33.1323,33.8404,32.0751,33.4215,26038781.0],["2021-08-10",33.4215,34.0898,32.5239,33.5612,25827092.0],["2021-08-11",33.5612,34.0399,32.7433,32.8231,26631643.0],["2021-08-12",32.8231,34.1297,32.6236,33.1323,24948047.0],["2021-08-13",33.1323,33.132293701171875,30.9481,31.0977,40448104.0],["2021-08-16",31.0977,32.0751,30.5392,31.357,23628378.0],["2021-08-17",31.357,31.8457,30.0604,30.2001,19910484.0],["2021-08-18",30.2001,30.7685,30.0006,30.4793,14324196.0],["2021-08-19",30.4793,31.4168,30.1203,30.5791,20745462.0],["2021-08-20",30.5791,31.3869,30.3995,30.9481,18919400.0],["2021-08-23",30.9481,32.4641,30.7087,32.095,23083124.0],["2021-08-24",32.095,32.4641,31.6163,31.8956,19864598.0],["2021-08-25",31.8956,32.1848,30.7685,31.0079,19078878.0],["2021-08-26",31.0079,31.3171,28.7539,28.9234,31722993.0],["2021-08-27",28.9234,29.3224,28.3051,29.2127,19252558.0],["2021-08-30",29.2127,31.1974,29.21266746520996,29.9008,24833398.0],["2021-08-31",29.9008,29.910818099975586,28.3649,29.9108,28433026.0],["2021-09-01",29.9108,30.1602,28.5943,29.7512,17149897.0],["2021-09-02",29.7512,30.0504,28.724,28.9035,16276192.0],["2021-09-03",28.9035,30.2001,28.325,29.5817,18937782.0],["2021-09-06",29.5817,30.0804,29.0331,29.7911,13952828.0],["2021-09-07",29.7911,30.1003,29.4321,29.8809,11534573.0],["2021-09-08",29.8809,30.1203,29.5119,29.9208,11578631.0],["2021-09-09",29.9208,30.0006,28.9234,29.1528,14131537.0],["2021-09-10",29.1528,30.2001,28.8137,29.9208,20988050.0],["2021-09-13",29.9208,29.920791625976562,28.4646,28.6741,17973121.0],["2021-09-14",28.6741,29.0232,27.7266,28.0258,14586547.0],["2021-09-15",28.0258,28.3749,27.4274,28.0857,9792979.0],["2021-09-16",28.0857,28.5744,27.6568,28.5744,12114452.0],["2021-09-17",28.5744,28.6841,27.8263,28.2253,7498828.0],["2021-09-22",28.2253,28.5843,27.6269,28.0158,8400997.0],["2021-09-23",28.0158,28.9633,28.0158,28.7639,12259891.0],["2021-09-24",28.7639,29.3423,28.5843,28.7938,9210630.0],["2021-09-27",28.7938,29.472,28.4547,28.8237,9804712.0],["2021-09-28",28.8237,29.6415,28.6442,29.2725,11419776.0],["2021-09-29",29.2725,29.5717,28.1455,28.7738,12846979.0],["2021-09-30",28.7738,29.2027,28.4148,28.5843,8197714.0],["2021-10-08",28.5843,29.5218,28.58432960510254,28.9434,7339670.0],["2021-10-11",28.9434,29.2127,28.4746,28.5145,7082297.0],["2021-10-12",28.5145,28.7539,26.9387,27.2678,11057940.0],["2021-10-13",27.2678,27.7266,26.9886,27.3576,7055762.0],["2021-10-14",27.3576,27.9959,27.2778,27.7067,7287917.0],["2021-10-15",27.7067,28.8636,27.706655502319336,28.5345,11279551.0],["2021-10-18",28.5345,28.5843,27.8563,28.1255,7540175.0],["2021-10-19",28.1255,28.2751,27.6069,27.6767,7308234.0],["2021-10-20",27.6767,27.8563,27.2179,27.3476,6092924.0],["2021-10-21",27.3476,27.4872,26.829,27.0285,6847026.0],["2021-10-22",27.0285,28.0358,27.02845001220703,27.7465,10616340.0],["2021-10-25",27.7465,27.8363,27.2279,27.8164,6125875.0],["2021-10-26",27.8164,28.2552,27.4274,27.4673,9009242.0],["2021-10-27",27.4673,27.5172,26.8389,27.0683,6921417.0],["2021-10-28",27.0683,28.1654,26.9686,27.6269,11844648.0],["2021-10-29",27.6269,28.5245,26.839,28.1355,13922660.0],["2021-11-01",28.1355,28.2053,27.4374,27.7964,9679765.0],["2021-11-02",27.7964,29.7014,27.796417236328125,28.8037,26188226.0],["2021-11-03",28.8037,29.3024,28.4048,28.7938,12514504.0],["2021-11-04",28.7938,29.1827,28.6242,28.8137,10235122.0],["2021-11-05",28.8137,29.4022,28.3549,28.4646,12344218.0],["2021-11-08",28.4646,28.464649200439453,27.4673,27.9061,10797774.0],["2021-11-09",27.9061,29.4221,27.8263,28.9633,16465670.0],["2021-11-10",28.9633,29.472,28.704,29.3722,15280056.0],["2021-11-11",29.3722,30.8982,29.0531,30.5192,29276646.0],["2021-11-12",30.5192,30.519208908081055,29.6415,29.7712,16818551.0],["2021-11-15",29.7712,30.3596,29.2226,29.3423,16358811.0],["2021-11-16",29.3423,29.342323303222656,28.3749,28.6741,13661819.0],["2021-11-17",28.6741,29.0032,28.4447,28.9733,8834805.0],["2021-11-18",28.9733,29.0431,28.5544,28.5744,7721046.0],["2021-11-19",28.5744,28.9035,27.8263,28.2951,11811020.0],["2021-11-22",28.2951,29.6515,28.2552,29.5318,18910512.0],["2021-11-23",29.5318,29.8011,29.2925,29.4421,14909098.0],["2021-11-24",29.4421,30.4095,29.2725,29.3323,18668937.0],["2021-11-25",29.3323,30.2699,29.3224,29.6515,13632727.0],["2021-11-26",29.6515,29.7413,28.5843,28.9534,14540223.0],["2021-11-29",28.9534,29.1528,28.1255,28.8835,11694225.0],["2021-11-30",28.8835,29.6216,28.88353729248047,29.5617,12820346.0],["2021-12-01",29.5617,29.7612,29.0232,29.1728,10706308.0],["2021-12-02",29.1728,29.482,28.3849,28.4148,10213356.0],["2021-12-03",28.4148,28.8436,28.2153,28.5045,9882540.0],["2021-12-06",28.5045,28.504541397094727,27.198,27.198,18684314.0],["2021-12-07",27.198,27.4473,26.7093,27.1082,10731466.0],["2021-12-08",27.1082,27.3875,26.8589,27.2678,11226549.0],["2021-12-09",27.2678,27.5072,27.0484,27.2678,10111679.0],["2021-12-10",27.2678,28.0458,27.1282,27.8662,16973667.0],["2021-12-13",27.8662,28.0158,27.5471,27.6069,9039441.0],["2021-12-14",27.6069,27.7565,27.208,27.587,7447988.0],["2021-12-15",27.587,27.6269,26.9387,27.0285,9152893.0],["2021-12-16",27.0285,27.3077,26.7991,27.0285,6477859.0],["2021-12-17",27.0285,27.02845001220703,25.77177619934082,25.7718,17854372.0],["2021-12-20",25.7718,25.77177619934082,25.0337,25.0337,9668156.0],["2021-12-21",25.0337,25.5224,25.0238,25.5125,7094900.0],["2021-12-22",25.5125,26.5896,25.3329,26.2106,12665676.0],["2021-12-23",26.2106,26.43,25.8915,26.1308,6931730.0],["2021-12-24",26.1308,26.6495,25.7319,26.45,8331410.0],["2021-12-27",26.45,26.7093,26.1109,26.3303,5190763.0],["2021-12-28",26.3303,26.5397,25.9314,26.3004,5567570.0],["2021-12-29",26.3004,26.43,25.4028,25.4626,8690821.0],["2021-12-30",25.4626,26.1308,25.3329,25.8316,7872067.0],["2021-12-31",25.8316,25.9812,25.672,25.7518,4339172.0],["2022-01-04",25.7518,25.9214,25.1833,25.4227,8573344.0],["2022-01-05",25.4227,25.6022,25.1335,25.2731,6681757.0],["2022-01-06",25.2731,25.5823,25.0337,25.3329,6305138.0],["2022-01-07",25.3329,25.8715,25.32296371459961,25.323,5618676.0],["2022-01-10",25.323,25.692,24.9539,25.3828,4804090.0],["2022-01-11",25.3828,25.5125,25.1534,25.4426,4487545.0],["2022-01-12",25.4426,26.43,25.323,26.3303,11433589.0],["2022-01-13",26.3303,27.0285,26.081,26.1907,10364989.0],["2022-01-14",26.1907,27.2678,26.1906681060791,26.9886,17048306.0],["2022-01-17",26.9886,27.4074,26.829,26.9985,10603838.0],["2022-01-18",26.9985,27.8164,26.99852752685547,27.3177,11413025.0],["2022-01-19",27.3177,27.4274,26.829,27.0983,7144271.0],["2022-01-20",27.0983,27.2977,26.5397,26.5996,6519694.0],["2022-01-21",26.5996,26.819,25.5623,25.5923,8671911.0],["2022-01-24",25.5923,26.6395,25.4327,26.3802,7211095.0],["2022-01-25",26.3802,26.4799,25.6621,25.8416,6127353.0],["2022-01-26",25.8416,26.2206,25.3828,25.9114,6349844.0],["2022-01-27",25.9114,25.9812,23.8369,23.9666,12408729.0],["2022-01-28",23.9666,24.3655,23.3382,23.3382,7420639.0],["2022-02-07",23.3382,25.1335,23.338218688964844,24.0463,7523995.0],["2022-02-08",24.0463,24.2059,23.5876,24.0463,6065950.0],["2022-02-09",24.0463,24.2857,23.9366,24.1162,7104185.0],["2022-02-10",24.1162,24.2458,22.9692,23.1188,16531183.0],["2022-02-11",23.1188,23.1786,21.9918,22.1314,14252198.0],["2022-02-14",22.1314,22.6899,21.7923,22.5304,7904848.0],["2022-02-15",22.5304,22.9094,22.3309,22.8695,10670041.0],["2022-02-16",22.8695,22.9891,22.4007,22.7199,6741901.0],["2022-02-17",22.7199,23.2784,22.5902,22.7398,9600867.0],["2022-02-18",22.7398,22.8794,22.4506,22.8096,4162482.0],["2022-02-21",22.8096,22.8495,22.3907,22.4705,5904116.0],["2022-02-22",22.4705,22.8096,21.902,22.5204,8479650.0],["2022-02-23",22.5204,23.9865,22.3409,23.7671,25702727.0],["2022-02-24",23.7671,23.9466,22.9692,23.408,16316676.0],["2022-02-25",23.408,24.4852,23.3881,23.5975,9395844.0],["2022-02-28",23.5975,24.7246,23.597532272338867,24.2259,19738173.0],["2022-03-01",24.2259,24.3456,23.6873,23.9865,9670131.0],["2022-03-02",23.9865,24.1361,23.5177,23.9666,6358901.0],["2022-03-03",23.9666,24.2757,23.587556838989258,23.5876,6100288.0],["2022-03-04",23.5876,24.2059,23.3482,23.6574,8753472.0],["2022-03-07",23.6574,23.657373428344727,22.6301,22.7298,10290182.0],["2022-03-08",22.7298,23.9067,22.6899,23.3382,14238144.0],["2022-03-09",23.3382,24.8043,23.338218688964844,23.9965,28977052.0],["2022-03-10",23.9965,26.1308,23.996475219726562,25.4327,31656055.0],["2022-03-11",25.4327,25.9314,24.7545,25.9314,21345485.0],["2022-03-14",25.9314,25.9712,24.3456,24.3854,18386239.0],["2022-03-15",24.3854,25.5623,23.7172,24.3755,19978925.0],["2022-03-16",24.3755,25.8117,24.1461,25.682,20764349.0],["2022-03-17",25.682,27.3077,25.4426,25.4626,31120692.0],["2022-03-18",25.4626,26.4001,25.0138,25.8216,13180287.0],["2022-03-21",25.8216,25.821643829345703,24.944,25.5224,15164418.0],["2022-03-22",25.5224,25.522436141967773,24.8343,25.0437,10466551.0],["2022-03-23",25.0437,25.2531,24.6547,24.7046,8076237.0],["2022-03-24",24.7046,24.704601287841797,23.9366,23.9865,9657576.0],["2022-03-25",23.9865,24.3655,22.9393,23.059,12695738.0],["2022-03-28",23.059,23.0689,22.5403,22.8595,8899124.0],["2022-03-29",22.8595,23.1986,22.1115,22.291,9235260.0],["2022-03-30",22.291,22.6002,21.9718,22.5702,11956948.0],["2022-03-31",22.5702,22.570249557495117,21.8422,21.8721,10634260.0],["2022-04-01",21.8721,22.4805,21.8621,22.2611,10297000.0],["2022-04-06",22.2611,22.3907,21.6228,22.0815,10641695.0],["2022-04-07",22.0815,22.3409,21.902,21.9319,6652797.0],["2022-04-08",21.9319,22.7398,21.93194007873535,22.5403,10822584.0],["2022-04-11",22.5403,22.54033088684082,21.543,21.6427,8836836.0],["2022-04-12",21.6427,22.1414,21.1739,22.0616,6346891.0],["2022-04-13",22.0616,22.4605,21.8522,22.2411,7201542.0],["2022-04-14",22.2411,23.1786,22.2012,22.7398,10998417.0],["2022-04-15",22.7398,22.73980140686035,22.271,22.4406,5595635.0],["2022-04-18",22.4406,23.2285,22.3409,22.7199,7386951.0],["2022-04-19",22.7199,22.8894,22.3708,22.4406,5175455.0],["2022-04-20",22.4406,22.6401,22.281,22.3409,5325615.0],["2022-04-21",22.3409,22.8595,21.9419,22.0417,7377356.0],["2022-04-22",22.0417,22.3808,21.7424,21.8422,6571771.0],["2022-04-25",21.8422,22.1913,20.9446,20.9844,10432554.0],["2022-04-26",20.9844,21.2737,19.7776,19.8475,12677281.0],["2022-04-27",19.8475,20.6055,19.3488,20.4758,10251284.0],["2022-04-28",20.4758,20.47579574584961,19.8076,20.027,7325902.0],["2022-04-29",20.027,21.144,19.9372,20.8448,8829450.0],["2022-05-05",20.8448,21.3236,20.5656,21.0942,8026778.0],["2022-05-06",21.0942,21.2936,20.5556,21.0842,6952053.0],["2022-05-09",21.0842,21.6228,20.795,21.4233,5827753.0],["2022-05-10",21.4233,22.301,21.1939,22.1214,9100188.0],["2022-05-11",22.1214,22.9991,21.8621,22.2012,15321472.0],["2022-05-12",22.2012,22.8096,22.1015,22.4905,9804049.0],["2022-05-13",22.4905,22.7398,22.1613,22.3109,6266261.0],["2022-05-16",22.3109,22.6401,21.6826,21.7524,8659181.0],["2022-05-17",21.7524,22.7897,21.6527,22.65,9720554.0],["2022-05-18",22.65,22.9891,22.4605,22.6101,5461271.0],["2022-05-19",22.6101,23.0091,22.271,22.9393,9066570.0],["2022-05-20",22.9393,23.1886,22.7498,22.9692,6546009.0],["2022-05-23",22.9692,23.1786,22.6301,22.8695,5635415.0],["2022-05-24",22.8695,22.9193,21.9718,21.9718,7623705.0],["2022-05-25",21.9718,22.5703,21.97183609008789,22.1713,4999471.0],["2022-05-26",22.1713,22.5702,21.9419,22.3708,6001898.0],["2022-05-27",22.3708,22.5403,21.2238,21.3435,13741134.0],["2022-05-30",21.3435,21.9419,21.1241,21.2837,9442720.0],["2022-05-31",21.2837,22.32090950012207,20.9446,22.3209,14542793.0],["2022-06-01",22.3209,22.8296,22.1115,22.6201,9406347.0],["2022-06-02",22.6201,24.3555,22.4605,24.0064,24161176.0],["2022-06-06",24.0064,24.7345,23.7072,24.545,21403263.0],["2022-06-07",24.545,24.545024871826172,23.8469,24.3755,13088779.0],["2022-06-08",24.3755,24.6946,23.9566,24.4852,12189041.0],["2022-06-09",24.4852,25.7319,23.8967,24.186,22565525.0],["2022-06-10",24.186,24.555,23.6973,24.4353,23529708.0],["2022-06-13",24.4353,24.7046,23.9666,24.166,12642145.0],["2022-06-14",24.166,24.176,23.2185,24.0364,11592559.0],["2022-06-15",24.0364,24.8143,23.9466,23.9666,10520430.0],["2022-06-16",23.9666,24.6348,23.966554641723633,24.0164,9574934.0],["2022-06-17",24.0164,24.1361,23.438,23.9167,9603134.0],["2022-06-20",23.9167,24.2558,23.2584,23.2584,14112432.0],["2022-06-21",23.2584,23.438,22.7597,23.0689,10468596.0],["2022-06-22",23.0689,23.1387,22.281,22.291,10099400.0],["2022-06-23",22.291,22.7398,22.2511,22.5403,9793850.0],["2022-06-24",22.5403,23.2784,22.4805,22.7099,11927038.0],["2022-06-27",22.7099,23.0191,22.4406,22.5204,11378563.0],["2022-06-28",22.5204,23.3482,21.9419,23.2584,15497718.0],["2022-06-29",23.2584,23.9965,22.65,22.7099,18931415.0],["2022-06-30",22.7099,23.4679,22.68,22.9193,13346286.0],["2022-07-01",22.9193,23.3781,22.6401,22.8196,13797191.0],["2022-07-04",22.8196,22.819589614868164,21.7025,21.9419,15597998.0],["2022-07-05",21.9419,22.4206,21.6028,21.9419,12460694.0],["2022-07-06",21.9419,22.9293,21.8522,22.1713,19542608.0],["2022-07-07",22.1713,22.291,21.7025,21.9619,9799500.0],["2022-07-08",21.9619,23.1687,21.961862564086914,22.301,18579834.0],["2022-07-11",22.301,22.30096435546875,21.4033,21.5131,11788926.0],["2022-07-12",21.5131,21.8023,21.0243,21.0343,9279886.0],["2022-07-13",21.0343,21.2737,20.6254,20.6952,8200857.0],["2022-07-14",20.6952,21.0044,20.6154,20.7152,8074807.0],["2022-07-15",20.7152,21.0343,20.525663375854492,20.5257,9149501.0],["2022-07-18",20.5257,20.9446,20.4957,20.6852,8514118.0],["2022-07-19",20.6852,20.8847,20.416,20.6852,9039527.0],["2022-07-20",20.6852,21.1141,20.5356,20.5656,9684142.0],["2022-07-21",20.5656,21.6128,20.3162,21.1141,23926400.0],["2022-07-22",21.1141,21.2936,20.5656,20.6354,10077136.0],["2022-07-25",20.6354,21.0642,20.5556,20.6354,6898635.0],["2022-07-26",20.6354,20.8648,19.9771,20.2963,11075168.0],["2022-07-27",20.2963,20.5855,20.1965,20.386,6154274.0],["2022-07-28",20.386,21.0543,20.38603401184082,20.8149,10368168.0],["2022-07-29",20.8149,20.8847,20.1367,20.1566,8988322.0],["2022-08-01",20.1566,20.2364,19.5483,20.0769,12562457.0],["2022-08-02",20.0769,20.4459,19.5084,20.1267,15272863.0],["2022-08-03",20.1267,22.5204,20.126720428466797,21.8422,49496478.0],["2022-08-04",21.8422,22.2112,21.6128,21.8023,20305619.0],["2022-08-05",21.8023,23.2684,21.802284240722656,23.2285,36284997.0],["2022-08-08",23.2285,23.3881,22.0516,22.3608,30712723.0],["2022-08-09",22.3608,22.4306,21.6128,22.4107,17340762.0],["2022-08-10",22.4107,23.0989,21.8721,22.4206,19912834.0],["2022-08-11",22.4206,23.059,22.42064666748047,22.5603,15040122.0],["2022-08-12",22.5603,22.7597,21.9519,21.9718,12059760.0],["2022-08-15",21.9718,22.2611,21.6926,21.7524,9848805.0],["2022-08-16",21.7524,22.0815,21.4831,21.7724,9750885.0],["2022-08-17",21.7724,21.902,21.4233,21.5928,10280158.0],["2022-08-18",21.5928,22.3907,21.592838287353516,22.2012,17483491.0],["2022-08-19",22.2012,22.7298,21.4532,21.5131,15392050.0],["2022-08-22",21.5131,21.892,21.1739,21.3634,9327814.0],["2022-08-23",21.3634,21.543,20.8448,20.9246,9771893.0],["2022-08-24",20.9246,21.0642,20.1467,20.2464,10230053.0],["2022-08-25",20.2464,20.5456,19.9073,20.1666,9112122.0],["2022-08-26",20.1666,20.4259,19.9771,20.0569,6472252.0],["2022-08-29",20.0569,20.2265,19.7078,19.9472,6533120.0],["2022-08-30",19.9472,20.1866,19.8774,20.1167,5413171.0],["2022-08-31",20.1167,20.545610427856445,19.8973,20.5456,8886147.0],["2022-09-01",20.5456,20.795,19.9671,19.9971,7162367.0],["2022-09-02",19.9971,20.2863,19.9572,20.1068,5162867.0],["2022-09-05",20.1068,20.7451,19.0595,20.6354,31255414.0],["2022-09-06",20.6354,20.765,19.9771,20.1866,17359317.0],["2022-09-07",20.1866,20.8847,20.1467,20.3062,15183716.0],["2022-09-08",20.3062,20.4957,20.0469,20.2763,7566619.0],["2022-09-09",20.2763,20.406,20.027,20.2663,5387975.0],["2022-09-13",20.2663,20.6453,20.2065,20.2963,6853695.0],["2022-09-14",20.2963,20.3661,19.9572,20.2265,5360877.0],["2022-09-15",20.2265,20.775,19.9572,20.1068,12655580.0],["2022-09-16",20.1068,20.5257,19.9971,20.027,10379892.0],["2022-09-19",20.027,20.2963,19.3488,19.4485,10903777.0],["2022-09-20",19.4485,19.6679,19.2091,19.3787,6478238.0],["2022-09-21",19.3787,19.5881,19.0695,19.2989,5659476.0],["2022-09-22",19.2989,19.4385,19.15928077697754,19.1593,5024308.0],["2022-09-23",19.1593,19.2989,17.9824,18.1619,12319111.0],["2022-09-26",18.1619,18.3514,17.9126,18.1519,7257575.0],["2022-09-27",18.1519,18.88,18.0522,18.7204,9531738.0],["2022-09-28",18.7204,18.8202,18.3315,18.3414,5715676.0],["2022-09-29",18.3414,18.7404,18.132,18.2018,5689259.0],["2022-09-30",18.2018,18.3514,17.763,17.8029,6131806.0],["2022-10-10",17.8029,18.0323,16.8354,17.005,11681321.0],["2022-10-11",17.005,17.1247,16.5562,16.7357,6569248.0],["2022-10-12",16.7357,17.8029,16.626,17.753,11904191.0],["2022-10-13",17.753,17.9924,17.6034,17.7829,7165806.0],["2022-10-14",17.7829,18.1719,17.7829,17.9924,7420070.0],["2022-10-17",17.9924,18.7304,17.9325,18.6008,9859132.0],["2022-10-18",18.6008,18.7204,18.3115,18.4512,5884705.0],["2022-10-19",18.4512,18.6706,18.2816,18.3215,5875776.0],["2022-10-20",18.3215,19.2092,18.2018,18.8401,14668180.0],["2022-10-21",18.8401,19.4286,18.501,19.0695,11956550.0],["2022-10-24",19.0695,19.7178,18.9897,19.3488,12726888.0],["2022-10-25",19.3488,19.4984,18.9997,19.1693,8054086.0],["2022-10-26",19.1693,19.648,18.5808,19.5283,14273341.0],["2022-10-27",19.5283,20.2265,19.1792,19.7577,15836399.0],["2022-10-28",19.7577,20.5456,19.5084,20.1267,22509246.0],["2022-10-31",20.1267,20.785,19.9472,20.2564,14410418.0],["2022-11-01",20.2564,20.5257,20.0669,20.4359,12516602.0],["2022-11-02",20.4359,20.8747,20.3362,20.4259,10591125.0],["2022-11-03",20.4259,21.0543,20.1566,20.8249,12788407.0],["2022-11-04",20.8249,20.9246,20.4459,20.6852,10252751.0],["2022-11-07",20.6852,21.0044,20.2763,20.396,11059025.0],["2022-11-08",20.396,20.7152,20.027,20.2364,7959628.0],["2022-11-09",20.2364,20.396,19.9671,20.007,6614764.0],["2022-11-10",20.007,20.1467,19.4984,19.5183,10937777.0],["2022-11-11",19.5183,20.2065,19.518329620361328,19.7078,8615166.0],["2022-11-14",19.7078,20.396,19.6181,20.0968,10708942.0],["2022-11-15",20.0968,20.8847,19.9272,20.8049,14964628.0],["2022-11-16",20.8049,21.0243,20.6453,20.8348,10686674.0],["2022-11-17",20.8348,21.5729,20.4459,21.4033,14748305.0],["2022-11-18",21.4033,21.6427,20.555585861206055,20.5556,11722449.0],["2022-11-21",20.5556,20.9047,20.2464,20.396,6885446.0],["2022-11-22",20.396,20.7551,20.1766,20.2464,6884545.0],["2022-11-23",20.2464,20.4459,19.9272,20.2564,6018751.0],["2022-11-24",20.2564,20.5456,19.7677,19.8375,7452220.0],["2022-11-25",19.8375,20.1866,19.6081,19.648,6032653.0],["2022-11-28",19.648,19.7976,19.0197,19.0994,9081714.0],["2022-11-29",19.0994,19.3787,18.87,19.3687,9036909.0],["2022-11-30",19.3687,19.4186,18.9,19.2091,7134636.0],["2022-12-01",19.2091,19.6879,18.89,19.0296,14093686.0],["2022-12-02",19.0296,19.3687,18.9,19.2091,7912644.0],["2022-12-05",19.2091,19.9771,19.209148406982422,19.7976,11525872.0],["2022-12-06",19.7976,20.785,19.6979,20.6453,16595978.0],["2022-12-07",20.6453,20.645347595214844,20.3062,20.4459,8977369.0],["2022-12-08",20.4459,20.5656,19.7976,19.8375,10957046.0],["2022-12-09",19.8375,20.017,19.2291,19.4286,29665671.0],["2022-12-12",19.4286,19.7378,19.0994,19.6779,14060267.0],["2022-12-13",19.6779,19.7976,19.4485,19.4685,7988406.0],["2022-12-14",19.4685,20.2863,19.468461990356445,19.638,11419319.0],["2022-12-15",19.638,19.9272,19.4485,19.7278,8888893.0],["2022-12-16",19.7278,19.7277774810791,19.0795,19.2091,11715370.0],["2022-12-19",19.2091,19.3388,18.4512,18.501,9220053.0],["2022-12-20",18.501,18.7005,18.1819,18.1918,7259782.0],["2022-12-21",18.1918,18.3016,17.5136,17.8029,9555064.0],["2022-12-22",17.8029,18.0123,17.5136,17.5236,4525112.0],["2022-12-23",17.5236,17.6233,17.015,17.3441,6525558.0],["2022-12-26",17.3441,17.9525,17.344085693359375,17.743,7484912.0],["2022-12-27",17.743,18.1121,17.6233,17.8128,5905014.0],["2022-12-28",17.8128,17.8527,17.45379638671875,17.4538,7320192.0],["2022-12-29",17.4538,17.7231,17.4338,17.4338,6911605.0],["2022-12-30",17.4338,17.8228,17.433847427368164,17.5635,5691963.0],["2023-01-03",17.5635,17.8428,17.3042,17.7829,7355880.0],["2023-01-04",17.7829,18.1021,17.6134,17.7231,9361699.0],["2023-01-05",17.7231,17.9724,17.6034,17.8428,6646779.0],["2023-01-06",17.8428,18.1918,17.753,17.9226,8230086.0],["2023-01-09",17.9226,18.1819,17.8527,18.1121,6219573.0],["2023-01-10",18.1121,18.3514,18.0023,18.1021,6936046.0],["2023-01-11",18.1021,18.2816,17.8029,17.8228,6903894.0],["2023-01-12",17.8228,17.9325,17.5934,17.6632,4291020.0],["2023-01-13",17.6632,17.8228,17.5735,17.7929,4390871.0],["2023-01-16",17.7929,18.3614,17.6233,18.2317,9360814.0],["2023-01-17",18.2317,18.7903,18.1619,18.5609,7905401.0],["2023-01-18",18.5609,18.6905,18.4013,18.521,4514830.0],["2023-01-19",18.521,18.8501,18.3714,18.7903,7142701.0],["2023-01-20",18.7903,19.5283,18.790258407592773,19.249,9538587.0],["2023-01-30",19.249,21.1341,19.249042510986328,20.8249,28818539.0],["2023-01-31",20.8249,20.9745,20.3761,20.8249,14188712.0],["2023-02-01",20.8249,21.2936,20.775,21.2238,13318354.0],["2023-02-02",21.2238,21.2936,20.7451,20.8249,13920792.0],["2023-02-03",20.8249,21.0443,20.6553,20.9246,11678820.0],["2023-02-06",20.9246,21.0543,20.2364,20.3561,15703143.0],["2023-02-07",20.3561,20.6653,20.3461,20.6254,9134021.0],["2023-02-08",20.6254,20.8049,20.3162,20.3461,5962022.0],["2023-02-09",20.3461,21.0343,20.2763,20.9446,12847250.0],["2023-02-10",20.9446,21.0942,20.7052,20.8847,9048520.0],["2023-02-13",20.8847,21.2039,20.785,21.0543,11857387.0],["2023-02-14",21.0543,21.543,20.8448,20.9246,10137825.0],["2023-02-15",20.9246,21.6427,20.8448,21.3236,12888586.0],["2023-02-16",21.3236,21.523,20.6852,20.8249,11696201.0],["2023-02-17",20.8249,21.2338,20.5656,20.5755,10830255.0],["2023-02-20",20.5755,20.6852,20.2464,20.6055,9846417.0],["2023-02-21",20.6055,20.7251,20.2564,20.3761,7641460.0],["2023-02-22",20.3761,20.416,19.9971,20.2065,6352763.0],["2023-02-23",20.2065,20.2464,19.8574,19.9771,6006714.0],["2023-02-24",19.9771,20.386,19.977115631103516,20.0868,6161291.0],["2023-02-27",20.0868,20.1467,19.5582,19.648,8834477.0],["2023-02-28",19.648,20.1766,19.647987365722656,20.037,7827825.0],["2023-03-01",20.037,20.2265,19.9272,20.1267,7145809.0],["2023-03-02",20.1267,20.3461,19.9671,20.037,7366473.0],["2023-03-03",20.037,20.5257,20.036956787109375,20.3262,11131977.0],["2023-03-06",20.3262,20.5356,19.9173,20.4459,10018061.0],["2023-03-07",20.4459,20.5955,19.9671,19.9671,7932897.0],["2023-03-08",19.9671,20.406,19.7677,20.2364,6182120.0],["2023-03-09",20.2364,20.7251,20.1965,20.5356,11047383.0],["2023-03-10",20.5356,23.2584,20.396,21.912,48101748.0],["2023-03-13",21.912,22.0117,21.1939,21.4931,33400137.0],["2023-03-14",21.4931,23.3981,21.3934,23.1986,66253954.0],["2023-03-15",23.1986,23.6275,22.5403,22.8196,44845936.0],["2023-03-16",22.8196,23.3382,22.5403,22.7996,29981639.0],["2023-03-17",22.7996,23.438,22.301,23.1288,42287093.0],["2023-03-20",23.1288,24.2259,22.6002,23.1088,45440824.0],["2023-03-21",23.1088,23.418,22.6201,22.9393,27584935.0],["2023-03-22",22.9393,23.3781,22.6899,23.3183,26348109.0],["2023-03-23",23.3183,23.3781,22.7697,23.3482,38765761.0],["2023-03-24",23.3482,23.34819221496582,22.4506,22.6401,34042524.0],["2023-03-27",22.6401,23.039,22.1613,22.4506,28824505.0],["2023-03-28",22.4506,22.6201,22.03167724609375,22.0317,18499348.0],["2023-03-29",22.0317,23.3881,21.9619,23.0689,40793497.0],["2023-03-30",23.0689,23.4978,22.4107,22.8196,28015283.0],["2023-03-31",22.8196,23.4579,22.819589614868164,23.3282,31478936.0],["2023-04-03",23.3282,24.8841,23.1288,24.3256,63872635.0],["2023-04-04",24.3256,24.9739,23.8668,23.9965,64671670.0],["2023-04-06",23.9965,25.692,23.7471,24.6248,68389806.0],["2023-04-07",24.6248,25.1135,23.8967,24.2358,45175377.0],["2023-04-10",24.2358,24.924,23.2385,23.408,47158199.0],["2023-04-11",23.408,23.7172,22.4306,22.9094,39785471.0],["2023-04-12",22.9094,24.0264,22.5403,23.5676,39202212.0],["2023-04-13",23.5676,23.567609786987305,22.6401,22.65,29528169.0],["2023-04-14",22.65,24.7345,22.4605,24.1959,57015352.0],["2023-04-17",24.1959,25.2432,24.1261,24.3555,52108602.0],["2023-04-18",24.3555,24.355525970458984,23.3482,23.7072,34735411.0],["2023-04-19",23.7072,24.1062,23.1986,23.3083,38599134.0],["2023-04-20",23.3083,25.1434,23.1088,24.8941,72736384.0],["2023-04-21",24.8941,26.2605,24.1162,25.1235,93273339.0],["2023-04-24",25.1235,26.2306,23.3881,23.6973,85774778.0],["2023-04-25",23.6973,23.8967,22.3608,22.4406,56905494.0],["2023-04-26",22.4406,23.039,21.4432,21.5928,45669768.0],["2023-04-27",21.5928,22.4506,21.543,22.0018,27966408.0],["2023-04-28",22.0018,25.5923,22.001754760742188,23.7571,84133996.0],["2023-05-04",23.7571,24.4952,23.408,23.8668,42224135.0],["2023-05-05",23.8668,24.176,22.5603,22.7398,42764145.0],["2023-05-08",22.7398,23.029,22.1015,22.67,29384248.0],["2023-05-09",22.67,23.428,22.4605,22.4805,36692705.0],["2023-05-10",22.4805,22.7298,21.543,21.8123,32167914.0],["2023-05-11",21.8123,22.1613,21.3634,21.523,22950631.0],["2023-05-12",21.523,21.8023,20.0669,20.1068,56145995.0],["2023-05-15",20.1068,20.2265,19.658,20.1467,25560734.0],["2023-05-16",20.1467,20.3162,19.8275,20.0968,21955485.0],["2023-05-17",20.0968,20.3661,19.9771,20.1566,14564983.0],["2023-05-18",20.1566,20.5456,19.9971,20.4758,19368456.0],["2023-05-19",20.4758,21.1939,20.2763,21.0642,28817002.0],["2023-05-22",21.0642,21.3136,20.6753,20.8348,15050132.0],["2023-05-23",20.8348,20.8847,20.3461,20.4858,13653382.0],["2023-05-24",20.4858,21.1041,20.2663,20.775,18450856.0],["2023-05-25",20.775,21.0243,20.5356,20.9545,15310195.0],["2023-05-26",20.9545,21.1839,20.8648,21.1341,13992072.0],["2023-05-29",21.1341,21.4931,21.0543,21.3036,21872630.0],["2023-05-30",21.3036,21.4732,21.0642,21.4632,17611904.0],["2023-05-31",21.4632,22.3409,21.3934,22.3409,33894567.0],["2023-06-01",22.3409,22.340858459472656,21.7624,21.9519,18209334.0],["2023-06-02",21.9519,22.2411,21.4233,21.7424,17978110.0],["2023-06-05",21.7424,22.2411,21.5729,21.6527,16061908.0],["2023-06-06",21.6527,21.8222,21.3634,21.4532,16480956.0],["2023-06-07",21.4532,21.9718,21.453208923339844,21.8422,16201314.0],["2023-06-08",21.8422,21.842178344726562,19.7477,20.2464,38282315.0],["2023-06-09",20.2464,21.4133,20.2464,21.1739,37200432.0],["2023-06-12",21.1739,21.8023,21.1241,21.6128,19002180.0],["2023-06-13",21.6128,22.0117,21.5729,21.7225,14231676.0],["2023-06-14",21.7225,22.0317,21.6028,21.8123,11949935.0],["2023-06-15",21.8123,21.9818,21.1739,21.4432,16388974.0],["2023-06-16",21.4432,21.8721,21.4033,21.7025,11490860.0],["2023-06-19",21.7025,21.922,21.513,21.6427,12232595.0],["2023-06-20",21.6427,21.7624,21.1341,21.2338,15192496.0],["2023-06-21",21.2338,21.3335,20.5755,20.5955,13478761.0],["2023-06-26",20.5955,20.9246,20.2763,20.5456,13926692.0],["2023-06-27",20.5456,21.0343,20.5456,20.8448,8776234.0],["2023-06-28",20.8448,21.0243,20.4359,20.8049,10733946.0],["2023-06-29",20.8049,21.0243,20.6254,20.8548,8775070.0],["2023-06-30",20.8548,21.2039,20.765,20.8448,8255147.0],["2023-07-03",20.8448,21.513,20.844818115234375,21.4133,12080963.0],["2023-07-04",21.4133,21.6926,21.2737,21.543,10043757.0],["2023-07-05",21.543,21.7923,21.3435,21.5928,9724200.0],["2023-07-06",21.5928,21.7325,21.2737,21.4033,10042155.0],["2023-07-07",21.4033,21.7025,21.393367767333984,21.3934,8994521.0],["2023-07-10",21.3934,21.902,20.9745,21.0243,11683426.0],["2023-07-11",21.0243,21.2438,20.7251,21.1141,14583030.0],["2023-07-12",21.1141,21.2637,20.6354,20.6653,13536905.0],["2023-07-13",20.6653,20.8947,20.3062,20.5755,13782753.0],["2023-07-14",20.5755,20.6952,20.1666,20.2763,13678684.0],["2023-07-17",20.2763,20.4658,20.1566,20.4558,7057752.0],["2023-07-18",20.4558,20.7351,20.4459,20.5456,7356531.0],["2023-07-19",20.5456,20.6354,20.0968,20.2464,8693401.0],["2023-07-20",20.2464,20.4758,20.2265,20.2464,7534025.0],["2023-07-21",20.2464,20.396,20.0569,20.3362,7629298.0],["2023-07-24",20.3362,20.785,20.2265,20.5556,7819123.0],["2023-07-25",20.5556,20.8249,20.4658,20.7152,7729103.0],["2023-07-26",20.7152,21.0942,20.7052,20.8249,8386271.0],["2023-07-27",20.8249,20.9944,20.7251,20.8049,7527180.0],["2023-07-28",20.8049,21.1939,20.7251,21.1739,9395277.0],["2023-07-31",21.1739,21.6527,20.8049,21.0343,14719843.0],["2023-08-01",21.0343,21.3435,20.8847,21.0742,9119880.0],["2023-08-02",21.0742,21.1939,20.775,20.9346,9670134.0],["2023-08-03",20.9346,20.9645,20.5556,20.7251,10620125.0],["2023-08-04",20.7251,21.0543,20.725135803222656,21.0144,9892192.0],["2023-08-07",21.0144,21.3335,20.9745,21.1141,6122588.0],["2023-08-08",21.1141,21.4233,21.0642,21.2936,8485047.0],["2023-08-09",21.2936,21.533,21.1839,21.3335,8241194.0],["2023-08-10",21.3335,21.4931,21.2138,21.2737,5932546.0],["2023-08-11",21.2737,21.3734,20.2464,20.7152,13859190.0],["2023-08-14",20.7152,20.795,20.3262,20.5257,7395582.0],["2023-08-15",20.5257,20.6453,20.1167,20.416,8335336.0],["2023-08-16",20.416,20.6553,20.2564,20.3461,7636773.0],["2023-08-17",20.3461,20.6154,20.1965,20.396,8063638.0],["2023-08-18",20.396,20.9446,20.396007537841797,20.5955,9781465.0],["2023-08-21",20.5955,20.8249,20.2763,20.2763,6795179.0],["2023-08-22",20.2763,20.6453,19.9572,20.5356,9264410.0],["2023-08-23",20.5356,20.8747,20.396,20.5755,7722530.0],["2023-08-24",20.5755,20.765,19.1493,19.1493,16997463.0],["2023-08-25",19.1493,19.3089,18.4711,18.6805,13410283.0],["2023-08-28",18.6805,20.3162,18.6805477142334,19.4086,16056214.0],["2023-08-29",19.4086,19.8275,19.1792,19.3787,18553542.0],["2023-08-30",19.3787,20.1467,19.378700256347656,19.8076,17025886.0],["2023-08-31",19.8076,20.5855,19.6181,20.3062,18508660.0],["2023-09-01",20.3062,21.2338,20.2364,20.5556,14196042.0],["2023-09-04",20.5556,20.795,20.2963,20.7451,13543618.0],["2023-09-05",20.7451,20.9645,20.5257,20.5955,12884573.0],["2023-09-06",20.5955,21.2238,20.4259,21.144,17630027.0],["2023-09-07",21.144,21.144027709960938,20.2663,20.2663,16017056.0],["2023-09-08",20.2663,20.6154,20.1367,20.406,8469456.0],["2023-09-11",20.406,20.7152,20.2265,20.5257,8723731.0],["2023-09-12",20.5257,20.6453,20.2464,20.3461,7959080.0],["2023-09-13",20.3461,20.4558,19.8973,20.0968,9331512.0],["2023-09-14",20.0968,20.2364,19.7477,19.9272,6963744.0],["2023-09-15",19.9272,20.53563690185547,19.8774,20.5356,12555990.0],["2023-09-18",20.5356,20.5955,20.0669,20.3461,10676658.0],["2023-09-19",20.3461,20.4758,20.1566,20.3262,7053658.0],["2023-09-20",20.3262,20.4957,20.2464,20.2963,6641052.0],["2023-09-21",20.2963,20.4658,19.9073,19.9572,7357624.0],["2023-09-22",19.9572,20.0469,19.4784,19.9272,11731568.0],["2023-09-25",19.9272,19.9771,19.5981,19.7378,5847934.0],["2023-09-26",19.7378,19.8175,19.3588,19.3787,5817074.0],["2023-09-27",19.3787,19.5483,19.1892,19.1892,6617114.0],["2023-09-28",19.1892,19.7477,19.18920135498047,19.7178,8502485.0],["2023-10-09",19.7178,19.9073,19.1294,19.3388,8710732.0],["2023-10-10",19.3388,19.6081,19.3189,19.3488,5831853.0],["2023-10-11",19.3488,19.5682,19.2391,19.4086,8799371.0],["2023-10-12",19.4086,19.5682,19.1792,19.3687,8310913.0],["2023-10-13",19.3687,19.5283,19.1992,19.3887,6901246.0],["2023-10-16",19.3887,19.4286,18.7005,18.7903,8199387.0],["2023-10-17",18.7903,18.9698,18.7204,18.8501,6624440.0],["2023-10-18",18.8501,18.9199,18.521,18.5609,5695169.0],["2023-10-19",18.5609,18.7404,18.0622,18.122,13128216.0],["2023-10-20",18.122,18.2218,17.6732,17.7929,9915546.0],["2023-10-23",17.7929,17.9724,17.3441,17.5735,11187766.0],["2023-10-24",17.5735,18.2317,17.5734806060791,17.9226,11463009.0],["2023-10-25",17.9226,18.1519,17.6533,18.0023,8072512.0],["2023-10-26",18.0023,18.2617,17.8527,18.2617,7520952.0],["2023-10-27",18.2617,18.501,18.132,18.3614,7242588.0],["2023-10-30",18.3614,18.5509,17.8029,18.3115,20405557.0],["2023-10-31",18.3115,18.5409,17.8228,18.0821,10786256.0],["2023-11-01",18.0821,18.2417,17.8727,17.9625,7963856.0],["2023-11-02",17.9625,18.1819,17.912580490112305,17.9126,6816537.0],["2023-11-03",17.9126,18.4013,17.912580490112305,18.3215,11093517.0],["2023-11-06",18.3215,18.9099,18.32149887084961,18.7803,11708048.0],["2023-11-07",18.7803,18.780284881591797,18.4312,18.6008,9635913.0],["2023-11-08",18.6008,18.9399,18.501,18.6706,15044869.0],["2023-11-09",18.6706,18.8202,18.4412,18.501,7649243.0],["2023-11-10",18.501,18.6805,18.2716,18.2716,9472309.0],["2023-11-13",18.2716,18.4811,18.2317,18.4512,7131376.0],["2023-11-14",18.4512,18.7105,18.4013,18.6407,8653385.0],["2023-11-15",18.6407,18.8501,18.3514,18.4512,9623613.0],["2023-11-16",18.4512,18.451154708862305,18.032264709472656,18.0323,8288739.0],["2023-11-17",18.0323,18.1819,17.9624,18.0323,5843941.0],["2023-11-20",18.0323,18.132,17.8029,17.9625,8809852.0],["2023-11-21",17.9625,18.2018,17.8128,17.8328,8078648.0],["2023-11-22",17.8328,17.9226,17.5635,17.5635,7193643.0],["2023-11-23",17.5635,17.8926,17.5436,17.7131,7855688.0],["2023-11-24",17.7131,17.7829,17.4039,17.5136,6665443.0],["2023-11-27",17.5136,18.0622,17.4438,17.9724,9833838.0],["2023-11-28",17.9724,18.2317,17.8527,18.0622,8933279.0],["2023-11-29",18.0622,18.122,17.5535,17.6233,8416888.0],["2023-11-30",17.6233,17.7131,17.4338,17.6134,8359903.0],["2023-12-01",17.6134,17.7031,17.005,17.5336,9391376.0],["2023-12-04",17.5336,17.6533,17.3042,17.4737,5914896.0],["2023-12-05",17.4737,17.5336,16.97506332397461,16.9751,7841980.0],["2023-12-06",16.9751,17.0349,16.7556,16.7756,7891205.0],["2023-12-07",16.7756,17.0748,16.6759,16.995,8518809.0],["2023-12-08",16.995,17.3541,16.7058,17.3541,16411521.0],["2023-12-11",17.3541,17.3541,16.8454,17.3042,10779737.0],["2023-12-12",17.3042,17.4438,17.1646,17.2643,5730116.0],["2023-12-13",17.2643,17.3441,17.1047,17.1047,5875267.0],["2023-12-14",17.1047,17.5037,17.104719161987305,17.2344,6603335.0],["2023-12-15",17.2344,17.4438,17.1446,17.2045,6200096.0],["2023-12-18",17.2045,17.3042,16.7656,16.8853,6117659.0],["2023-12-19",16.8853,17.0848,16.8255,16.9651,4804150.0],["2023-12-20",16.9651,17.1945,16.9352,16.9751,5272160.0],["2023-12-21",16.9751,17.0947,16.7955,17.0848,6296791.0],["2023-12-22",17.0848,17.1047,16.7556,16.8853,6338423.0],["2023-12-25",16.8853,17.1546,16.8554,16.985,4733654.0],["2023-12-26",16.985,17.1047,16.616,16.626,6130068.0],["2023-12-27",16.626,16.7058,16.1572,16.4265,8418807.0],["2023-12-28",16.4265,17.1247,16.3467,17.0648,10082158.0],["2023-12-29",17.0648,17.3042,17.0249,17.2743,7176794.0],["2024-01-02",17.2743,17.4139,17.1546,17.2144,5048210.0],["2024-01-03",17.2144,17.364,17.1346,17.2344,5912704.0],["2024-01-04",17.2344,17.4538,16.6858,16.7257,10341627.0],["2024-01-05",16.7257,17.1546,16.5961,16.7556,10439922.0],["2024-01-08",16.7556,16.8554,15.9378,15.9378,12245032.0],["2024-01-09",15.9378,16.247,15.9378080368042,16.0575,6549737.0],["2024-01-10",16.0575,16.257,15.7683,16.0774,6334791.0],["2024-01-11",16.0774,16.2171,15.9977,16.0874,6164260.0],["2024-01-12",16.0874,16.1173,15.808152198791504,15.8082,5066778.0],["2024-01-15",15.8082,15.9977,15.5887,15.9079,5375669.0],["2024-01-16",15.9079,16.0575,15.7383,15.9977,5386524.0],["2024-01-17",15.9977,15.997651100158691,15.6386,15.6386,5497894.0],["2024-01-18",15.6386,15.7383,14.9604,15.6187,11216192.0],["2024-01-19",15.6187,15.8381,15.3693,15.479,7501747.0],["2024-01-22",15.479,15.6486,14.7709,14.8806,10955143.0],["2024-01-23",14.8806,15.0302,14.5914,14.8607,8341212.0],["2024-01-24",14.8607,15.2097,14.4817,15.1499,8844394.0],["2024-01-25",15.1499,15.5389,15.0302,15.5189,8199091.0],["2024-01-26",15.5189,15.8281,15.3593,15.6087,9515416.0],["2024-01-29",15.6087,15.858,15.3693,15.4491,6797880.0],["2024-01-30",15.4491,15.489,14.5714,14.5914,7750572.0],["2024-01-31",14.5914,14.6512,13.8134,14.1525,11344975.0],["2024-02-01",14.1525,14.2423,13.7835,13.9231,10252316.0],["2024-02-02",13.9231,14.1326,12.9856,13.4145,12696736.0],["2024-02-05",13.4145,13.973,12.5268,13.7237,20578219.0],["2024-02-06",13.7237,14.372,13.5142,14.0129,15993438.0],["2024-02-07",14.0129,14.6512,14.0129,14.5016,15598077.0],["2024-02-08",14.5016,14.8806,14.2622,14.8407,16884985.0],["2024-02-19",14.8407,15.0103,14.6612,14.741,14649600.0],["2024-02-20",14.741,14.7709,14.4218,14.7011,8035295.0],["2024-02-21",14.7011,15.1798,14.5415,14.8607,9611387.0],["2024-02-22",14.8607,15.0202,14.8208,14.8607,7638242.0],["2024-02-23",14.8607,15.2097,14.7908,15.1,8801064.0],["2024-02-26",15.1,15.100027084350586,14.7011,14.8706,11152466.0],["2024-02-27",14.8706,15.4092,14.7609,15.3992,15420436.0],["2024-02-28",15.3992,15.6785,14.780871391296387,14.7809,15811618.0],["2024-02-29",14.7809,15.36931324005127,14.6512,15.3693,18566144.0],["2024-03-01",15.3693,15.8281,15.36931324005127,15.5987,16619361.0],["2024-03-04",15.5987,15.7284,15.2796,15.4092,12353792.0],["2024-03-05",15.4092,15.7184,15.2796,15.3793,16445524.0],["2024-03-06",15.3793,15.4691,15.2097,15.2596,9583545.0],["2024-03-07",15.2596,15.4391,14.9305,14.9404,9533598.0],["2024-03-08",14.9404,15.1399,14.9105,15.0502,7621150.0],["2024-03-11",15.0502,15.11,14.8407,15.0901,9896386.0],["2024-03-12",15.0901,15.5488,15.0402,15.3394,10181813.0],["2024-03-13",15.3394,15.5089,15.1998,15.2297,8154207.0],["2024-03-14",15.2297,15.2297,14.751,14.8706,9619876.0],["2024-03-15",14.8706,14.9404,14.731,14.8008,10250722.0],["2024-03-18",14.8008,15.0601,14.8008,15.0003,11146378.0],["2024-03-19",15.0003,15.12,14.8706,14.8806,8851853.0],["2024-03-20",14.8806,15.0003,14.4817,14.6512,13107237.0],["2024-03-21",14.6512,15.0701,14.372,14.4617,13215606.0],["2024-03-22",14.4617,14.4916,13.99295711517334,13.993,11790307.0],["2024-03-25",13.993,14.0029,13.6738,13.6738,9869329.0],["2024-03-26",13.6738,13.8733,13.6539,13.7935,9966944.0],["2024-03-27",13.7935,13.8434,13.2948,13.2948,8321607.0],["2024-03-28",13.2948,13.5043,13.215,13.3148,10172226.0],["2024-03-29",13.3148,13.3646,13.0255,13.205,3944958.0],["2024-04-01",13.205,13.7536,13.205042839050293,13.6539,9425041.0],["2024-04-02",13.6539,13.7237,13.4843,13.6239,6238945.0],["2024-04-03",13.6239,13.8134,13.4344,13.4943,8384537.0],["2024-04-08",13.4943,13.494277000427246,12.9557,12.9757,8650715.0],["2024-04-09",12.9757,13.5641,12.8959,13.5541,10612155.0],["2024-04-10",13.5541,13.6439,13.215,13.215,8236895.0],["2024-04-11",13.215,13.4145,13.0654,13.0754,7175130.0],["2024-04-12",13.0754,13.2649,12.7263,12.7363,8255732.0],["2024-04-15",12.7363,12.9757,12.5568,12.7961,9318606.0],["2024-04-16",12.7961,12.856,12.367260932922363,12.3673,9273729.0],["2024-04-17",12.3673,12.8659,12.367260932922363,12.836,9721434.0],["2024-04-18",12.836,12.9457,12.6764,12.7363,8531252.0],["2024-04-19",12.7363,12.826,12.5468,12.6665,6829967.0],["2024-04-22",12.6665,12.8161,12.447,12.6166,6980532.0],["2024-04-23",12.6166,12.7662,12.4271,12.5069,6040617.0],["2024-04-24",12.5069,12.6166,12.2974,12.3972,7643962.0],["2024-04-25",12.3972,12.8061,12.1877,12.5169,8276788.0],["2024-04-26",12.5169,12.9757,12.4969,12.9657,10364940.0],["2024-04-29",12.9657,13.4444,12.6764,13.3846,15644396.0],["2024-04-30",13.3846,13.4145,13.1851,13.235,8563499.0],["2024-05-06",13.235,13.5641,13.234964370727539,13.3945,9273453.0],["2024-05-07",13.3945,13.6638,13.2549,13.5741,9490139.0],["2024-05-08",13.5741,13.6937,13.3148,13.3945,6347183.0],["2024-05-09",13.3945,13.6838,13.3347,13.584,8785059.0],["2024-05-10",13.584,13.8533,13.4245,13.4843,8546963.0],["2024-05-13",13.4843,13.5441,13.2449,13.3048,7968440.0],["2024-05-14",13.3048,13.5242,13.2549,13.3148,5697574.0],["2024-05-15",13.3148,13.4245,13.0056,13.0155,5545952.0],["2024-05-16",13.0155,13.1651,12.826,12.856,7213171.0],["2024-05-17",12.856,13.215,12.8061,13.205,5618438.0],["2024-05-20",13.205,13.3945,13.1352,13.1552,6699289.0],["2024-05-21",13.1552,13.2449,12.836,12.856,5295501.0],["2024-05-22",12.856,13.0355,12.8061,13.0155,6060332.0],["2024-05-23",13.0155,13.0455,12.7263,12.7562,5497654.0],["2024-05-24",12.7562,12.8659,12.4969,12.5268,5798810.0],["2024-05-27",12.5268,12.8859,12.3772,12.856,9825647.0],["2024-05-28",12.856,13.983,12.85596752166748,13.3646,24150491.0],["2024-05-29",13.3646,13.5441,13.225,13.4544,12639331.0],["2024-05-30",13.4544,13.8035,13.3646,13.7137,16776068.0],["2024-05-31",13.7137,13.8334,13.4444,13.4943,13417734.0],["2024-06-03",13.4943,13.7336,13.3646,13.6339,12634508.0],["2024-06-04",13.6339,13.7137,13.4644,13.6339,8801394.0],["2024-06-05",13.6339,13.8633,13.5741,13.7835,12960231.0],["2024-06-06",13.7835,14.5415,13.7835111618042,14.0428,24323050.0],["2024-06-07",14.0428,14.2323,13.7436,13.7935,14742735.0],["2024-06-11",13.7935,14.6412,13.7636,14.6013,24603818.0],["2024-06-12",14.6013,15.6286,14.601346969604492,15.0502,34415026.0],["2024-06-13",15.0502,15.12,14.7111,14.8108,27298318.0],["2024-06-14",14.8108,15.0003,14.6412,14.8906,23320680.0],["2024-06-17",14.8906,14.9604,14.6213,14.8108,15999365.0],["2024-06-18",14.8108,14.8607,14.5315,14.6013,15367065.0],["2024-06-19",14.6013,14.8208,14.5116,14.6412,13104877.0],["2024-06-20",14.6412,15.2197,14.6213,14.8208,24133752.0],["2024-06-21",14.8208,14.9404,14.3121,14.9205,16840062.0],["2024-06-24",14.9205,15.1599,14.6013,14.6013,18457364.0],["2024-06-25",14.6013,14.6811,13.9032,14.0229,17710637.0],["2024-06-26",14.0229,14.2024,13.8234,14.1426,12222238.0],["2024-06-27",14.1426,14.142561912536621,13.6439,13.6638,11573384.0],["2024-06-28",13.6638,13.983,13.6239,13.7735,9787042.0],["2024-07-01",13.7735,13.9331,13.6539,13.8533,7003918.0],["2024-07-02",13.8533,14.1226,13.7735,13.8633,7675243.0],["2024-07-03",13.8633,14.1027,13.6838,13.9331,8730991.0],["2024-07-04",13.9331,13.993,13.6937,13.7536,7284905.0],["2024-07-05",13.7536,13.7536,13.75359058380127,13.7536,0.0],["2024-07-08",13.7536,14.6013,13.75359058380127,14.362,14272251.0],["2024-07-09",14.362,14.8906,14.2722,14.8108,13877159.0],["2024-07-10",14.8108,14.8607,14.6612,14.7709,8997185.0],["2024-07-11",14.7709,15.0502,14.770898818969727,14.8607,13089147.0],["2024-07-12",14.8607,15.0801,14.7609,14.9205,7723611.0],["2024-07-15",14.9205,15.1499,14.6911,14.7111,11084604.0],["2024-07-16",14.7111,14.8008,14.5615,14.6612,12829171.0],["2024-07-17",14.6612,15.5089,14.6512,15.2596,26381824.0],["2024-07-18",15.2596,15.259604454040527,14.4617,14.7709,22340058.0],["2024-07-19",14.7709,15.2696,14.6113,15.0701,22860291.0],["2024-07-22",15.0701,15.3992,14.9803,15.2097,18197789.0],["2024-07-23",15.2097,15.489,14.6013,14.6013,19217179.0],["2024-07-24",14.6013,14.7111,14.2124,14.342,12901191.0],["2024-07-25",14.342,14.731,14.2024,14.5315,9296449.0],["2024-07-26",14.5315,15.0601,14.53153133392334,14.9305,11441282.0],["2024-07-29",14.9305,15.1599,14.6412,14.6512,8396260.0],["2024-07-30",14.6512,15.1599,14.4517,15.11,12801250.0],["2024-07-31",15.11,15.46,15.01,15.36,16482969.0],["2024-08-01",15.36,15.86,15.22,15.61,18066763.0],["2024-08-02",15.61,15.8,15.34,15.5,15457276.0],["2024-08-05",15.5,15.56,15.05,15.06,15157314.0],["2024-08-06",15.06,15.3,14.81,15.17,8827767.0],["2024-08-07",15.17,15.28,15.05,15.18,5252850.0],["2024-08-08",15.18,15.29,14.9,15.15,8020438.0],["2024-08-09",15.15,15.45,14.71,14.76,8268736.0],["2024-08-12",14.76,14.78,14.55,14.59,5422911.0],["2024-08-13",14.59,15.16,14.59000015258789,15.15,9518807.0],["2024-08-14",15.15,15.33,15.08,15.18,6251349.0],["2024-08-15",15.18,15.42,15.07,15.3,9364705.0],["2024-08-16",15.3,15.37,15.13,15.26,5963589.0],["2024-08-19",15.26,15.42,15.08,15.16,5447583.0],["2024-08-20",15.16,15.31,15.13,15.21,5720352.0],["2024-08-21",15.21,15.25,14.64,15.05,7329104.0],["2024-08-22",15.05,15.09,14.7,14.71,5939885.0],["2024-08-23",14.71,15.12,14.69,15.02,7246324.0],["2024-08-26",15.02,15.29,14.96,15.18,6480712.0],["2024-08-27",15.18,15.22,14.64,14.82,8246899.0],["2024-08-28",14.82,15.05,14.75,14.9,4908458.0],["2024-08-29",14.9,15.15,14.85,15.07,4988301.0],["2024-08-30",15.07,15.069999694824219,14.56,14.69,15058674.0],["2024-09-02",14.69,14.7,14.18,14.18,9557056.0],["2024-09-03",14.18,14.52,14.16,14.23,5653912.0],["2024-09-04",14.23,14.24,14.05,14.06,5024468.0],["2024-09-05",14.06,14.46,14.0600004196167,14.4,5450285.0],["2024-09-06",14.4,14.57,14.13,14.13,4253786.0],["2024-09-09",14.13,14.33,13.869999885559082,13.87,5732166.0],["2024-09-10",13.87,14.11,13.78,14.02,5023718.0],["2024-09-11",14.02,14.05,13.68,13.72,4272061.0],["2024-09-12",13.72,13.89,13.72,13.73,4135000.0],["2024-09-13",13.73,13.8,13.34,13.65,7243425.0],["2024-09-18",13.65,13.69,13.03,13.29,7067800.0],["2024-09-19",13.29,13.67,13.18,13.54,6319945.0],["2024-09-20",13.54,13.73,13.45,13.67,6020922.0],["2024-09-23",13.67,14.03,13.53,13.85,5457553.0],["2024-09-24",13.85,14.24,13.78,14.22,9495972.0],["2024-09-25",14.22,14.54,14.220000267028809,14.47,10680788.0],["2024-09-26",14.47,15.19,14.31,15.18,11044544.0],["2024-09-27",15.18,15.91,15.180000305175781,15.82,10380568.0],["2024-09-30",15.82,18.98,15.819999694824219,18.98,40500020.0],["2024-10-08",18.98,22.780000686645508,18.979999542236328,22.78,32980766.0],["2024-10-09",22.78,27.34,22.780000686645508,26.02,164006818.0],["2024-10-10",26.02,26.45,22.51,23.7,91888682.0],["2024-10-11",23.7,23.700000762939453,21.18,21.49,52403121.0],["2024-10-14",21.49,22.03,20.51,21.6,51420304.0],["2024-10-15",21.6,21.79,20.729999542236328,20.73,43749169.0],["2024-10-16",20.73,20.729999542236328,19.61,19.73,33585622.0],["2024-10-17",19.73,20.26,19.35,19.39,29762221.0],["2024-10-18",19.39,23.27,19.21,22.73,84495412.0],["2024-10-21",22.73,26.48,22.729999542236328,24.19,104568774.0],["2024-10-22",24.19,24.87,23.43,23.9,57666318.0],["2024-10-23",23.9,24.2,23.57,23.7,36203896.0],["2024-10-24",23.7,24.23,23.53,23.79,34996941.0],["2024-10-25",23.79,24.68,23.790000915527344,24.24,39682181.0],["2024-10-28",24.24,24.239999771118164,23.59,23.7,27731811.0],["2024-10-29",23.7,24.07,23.1,23.12,33752363.0],["2024-10-30",23.12,23.26,22.02,22.22,36228532.0],["2024-10-31",22.22,22.79,21.82,22.48,40225298.0],["2024-11-01",22.48,22.75,21.7,21.77,28940948.0],["2024-11-04",21.77,22.09,21.48,21.7,22436676.0],["2024-11-05",21.7,22.85,21.61,22.54,41227060.0],["2024-11-06",22.54,23.15,22.21,22.51,45237479.0],["2024-11-07",22.51,23.22,22.3,23.05,37661907.0],["2024-11-08",23.05,24.2,23.049999237060547,23.11,53802784.0],["2024-11-11",23.11,25.49,23.110000610351562,25.15,71352679.0],["2024-11-12",25.15,25.39,24.03,24.32,47921371.0],["2024-11-13",24.32,25.1,24.08,24.47,39968667.0],["2024-11-14",24.47,24.69,23.2,23.28,31854124.0],["2024-11-15",23.28,23.48,22.03,22.06,30038911.0],["2024-11-18",22.06,22.35,21.5,21.82,26726629.0],["2024-11-19",21.82,23.3,21.81999969482422,23.16,28272149.0],["2024-11-20",23.16,23.42,22.81,23.04,21791512.0],["2024-11-21",23.04,23.05,22.3,22.51,22741550.0],["2024-11-22",22.51,22.95,21.36,21.38,24196507.0],["2024-11-25",21.38,21.62,20.88,21.35,19551286.0],["2024-11-26",21.35,21.39,20.89,20.9,13122747.0],["2024-11-27",20.9,21.55,20.51,21.46,22547662.0],["2024-11-28",21.46,21.53,20.96,20.97,17816718.0],["2024-11-29",20.97,21.79,20.8,21.57,22214503.0],["2024-12-02",21.57,21.95,21.09,21.65,19737625.0],["2024-12-03",21.65,22.1,21.24,21.49,16544283.0],["2024-12-04",21.49,22.09,21.3,21.4,21312800.0],["2024-12-05",21.4,21.5,21.18,21.28,12390022.0],["2024-12-06",21.28,22.2,21.02,22.08,24635767.0],["2024-12-09",22.08,22.15,21.42,21.6,15131153.0],["2024-12-10",21.6,23.12,21.600000381469727,22.18,28170039.0],["2024-12-11",22.18,22.5,22.02,22.16,16594558.0],["2024-12-12",22.16,22.38,21.85,22.04,15155650.0],["2024-12-13",22.04,22.040000915527344,21.26,21.38,26677657.0],["2024-12-16",21.38,21.49,20.43,20.6,19368998.0],["2024-12-17",20.6,20.99,20.51,20.83,13777176.0],["2024-12-18",20.83,21.09,20.61,20.61,17145984.0],["2024-12-19",20.61,20.74,20.21,20.53,18096007.0],["2024-12-20",20.53,21.4,20.26,20.49,38801007.0],["2024-12-23",20.49,20.58,19.61,19.72,31069058.0],["2024-12-24",19.72,20.25,19.61,20.18,20345365.0],["2024-12-25",20.18,20.21,19.42,19.54,18397044.0],["2024-12-26",19.54,19.71,19.39,19.43,19295093.0],["2024-12-27",19.43,19.98,19.3,19.45,22936781.0],["2024-12-30",19.45,19.6,19.17,19.43,15550539.0],["2024-12-31",19.43,19.72,18.81999969482422,18.82,19894054.0],["2025-01-02",18.82,19.12,18.11,18.41,23482916.0],["2025-01-03",18.41,18.84,18.35,18.45,19613622.0],["2025-01-06",18.45,19.23,18.4,19.02,21995318.0],["2025-01-07",19.02,19.42,18.62,18.93,20826017.0],["2025-01-08",18.93,19.1,18.22,18.82,20229570.0],["2025-01-09",18.82,19.24,18.75,18.84,15000003.0],["2025-01-10",18.84,19.04,18.34,18.35,18468516.0],["2025-01-13",18.35,18.86,18.21,18.57,14961005.0],["2025-01-14",18.57,19.37,18.56999969482422,19.35,22379930.0],["2025-01-15",19.35,19.350000381469727,18.91,18.97,15412651.0],["2025-01-16",18.97,19.42,18.969999313354492,19.35,18552038.0],["2025-01-17",19.35,19.88,19.2,19.4,18677756.0],["2025-01-20",19.4,19.399999618530273,17.68,17.87,37534446.0],["2025-01-21",17.87,18.08,17.73,17.76,18052816.0],["2025-01-22",17.76,17.98,17.47,17.9,16439293.0],["2025-01-23",17.9,18.55,17.899999618530273,18.03,19846959.0],["2025-01-24",18.03,18.2,17.9,18.05,13453511.0],["2025-01-27",18.05,18.28,17.82,17.83,12106673.0],["2025-02-05",17.83,18.17,17.6,17.72,19453962.0],["2025-02-06",17.72,18.31,17.28,18.17,26841379.0],["2025-02-07",18.17,18.77,18.06,18.35,28240652.0],["2025-02-10",18.35,18.54,18.11,18.33,22813368.0],["2025-02-11",18.33,18.44,17.83,18.13,21514434.0],["2025-02-12",18.13,18.57,17.82,18.56,28385093.0],["2025-02-13",18.56,18.98,18.21,18.23,22508597.0],["2025-02-14",18.23,18.38,18.03,18.25,16674267.0],["2025-02-17",18.25,18.33,17.93,18.0,21948446.0],["2025-02-18",18.0,18.21,17.62,17.72,20782876.0],["2025-02-19",17.72,20.66,17.62,20.4,72804239.0],["2025-02-20",20.4,20.62,19.84,20.27,45680594.0],["2025-02-21",20.27,21.15,20.17,20.56,62407442.0],["2025-02-24",20.56,20.56,20.559999465942383,20.56,0.0],["2025-02-25",20.56,20.56,20.559999465942383,20.56,0.0],["2025-02-26",20.56,20.56,20.559999465942383,20.56,0.0],["2025-02-27",20.56,20.56,20.559999465942383,20.56,0.0],["2025-02-28",20.56,20.56,20.559999465942383,20.56,0.0],["2025-03-03",20.56,20.56,20.559999465942383,20.56,0.0],["2025-03-04",20.56,20.56,20.559999465942383,20.56,0.0],["2025-03-05",20.56,20.56,20.559999465942383,20.56,0.0],["2025-03-06",20.56,20.56,20.559999465942383,20.56,0.0],["2025-03-07",20.56,20.56,20.559999465942383,20.56,0.0],["2025-03-10",20.56,20.559999465942383,18.15,18.99,65712216.0],["2025-03-11",18.99,20.22,18.8,19.65,55521502.0],["2025-03-12",19.65,19.65,19.1,19.15,31241066.0],["2025-03-13",19.15,19.4,18.75,19.06,23472305.0],["2025-03-14",19.06,19.36,18.9,19.23,23469811.0],["2025-03-17",19.23,19.81,19.2,19.74,23007228.0],["2025-03-18",19.74,19.87,19.40999984741211,19.41,18558427.0],["2025-03-19",19.41,19.68,19.25,19.5,15399897.0],["2025-03-20",19.5,19.63,19.25,19.44,14672944.0],["2025-03-21",19.44,19.440000534057617,18.9,19.14,19464084.0],["2025-03-24",19.14,19.27,18.27,18.65,21022285.0],["2025-03-25",18.65,19.06,18.46,18.82,15239314.0],["2025-03-26",18.82,19.02,18.46,18.48,11781423.0],["2025-03-27",18.48,18.62,18.04,18.04,20836487.0],["2025-03-28",18.04,18.69,18.040000915527344,18.21,17318674.0],["2025-03-31",18.21,18.67,18.09,18.57,16020582.0],["2025-04-01",18.57,18.75,18.47,18.57,12211212.0],["2025-04-02",18.57,18.68,18.35,18.45,9606985.0],["2025-04-03",18.45,18.72,18.31,18.52,11408617.0],["2025-04-07",18.52,18.520000457763672,15.99,16.5,38561756.0],["2025-04-08",16.5,17.47,16.5,17.29,28703920.0],["2025-04-09",17.29,18.48,16.93,17.9,35361185.0],["2025-04-10",17.9,18.56,17.899999618530273,18.34,21544991.0],["2025-04-11",18.34,19.24,18.2,18.86,32470128.0],["2025-04-14",18.86,19.19,18.48,18.52,21283738.0],["2025-04-15",18.52,18.57,18.28,18.52,12705508.0],["2025-04-16",18.52,18.6,18.14,18.45,14196649.0],["2025-04-17",18.45,18.55,18.06999969482422,18.07,11964287.0],["2025-04-18",18.07,18.18,17.78,18.07,9142096.0],["2025-04-21",18.07,18.38,17.96,18.13,8376583.0],["2025-04-22",18.13,18.32,17.81,18.07,12821938.0],["2025-04-23",18.07,18.3,17.8799991607666,17.88,10984202.0],["2025-04-24",17.88,17.8799991607666,17.18,17.22,15846675.0],["2025-04-25",17.22,17.7,17.19,17.53,11510468.0],["2025-04-28",17.53,17.57,17.1,17.1,9895504.0],["2025-04-29",17.1,17.37,17.01,17.31,8092994.0],["2025-04-30",17.31,17.59,17.28,17.43,8824893.0],["2025-05-06",17.43,18.03,17.43000030517578,17.95,12328446.0],["2025-05-07",17.95,18.38,17.950000762939453,18.06,13671422.0],["2025-05-08",18.06,18.34,17.97,18.22,9884140.0],["2025-05-09",18.22,18.33,17.85,17.9,9845413.0],["2025-05-12",17.9,18.26,17.899999618530273,18.22,9416729.0],["2025-05-13",18.22,18.52,18.03,18.04,8134730.0],["2025-05-14",18.04,18.21,17.84,18.04,9128982.0],["2025-05-15",18.04,18.09,17.739999771118164,17.74,7833517.0],["2025-05-16",17.74,17.89,17.49,17.5,8046014.0],["2025-05-19",17.5,18.01,17.42,18.0,9930262.0],["2025-05-20",18.0,18.1,17.84,18.03,6772331.0],["2025-05-21",18.03,18.92,18.030000686645508,18.23,18046502.0],["2025-05-22",18.23,19.2,18.2,18.62,18370775.0],["2025-05-23",18.62,18.6200008392334,18.06999969482422,18.07,12057711.0],["2025-05-26",18.07,18.29,17.88,17.93,9098966.0],["2025-05-27",17.93,18.33,17.89,18.29,10308686.0],["2025-05-28",18.29,18.53,18.18,18.35,8916945.0],["2025-05-29",18.35,18.7,18.25,18.66,11260734.0],["2025-05-30",18.66,18.75,18.44,18.52,10138235.0],["2025-06-03",18.52,18.600000381469727,18.29,18.6,11752457.0],["2025-06-04",18.6,18.600000381469727,18.25,18.3,10147725.0],["2025-06-05",18.3,18.37,18.0,18.18,11951616.0],["2025-06-06",18.18,18.2,18.0,18.05,7961165.0],["2025-06-09",18.05,18.39,18.0,18.38,9305396.0],["2025-06-10",18.38,18.3799991607666,17.75,17.87,12836769.0],["2025-06-11",17.87,18.28,17.86,18.16,10949835.0],["2025-06-12",18.16,18.43,18.01,18.35,12735788.0],["2025-06-13",18.35,18.88,18.15,18.55,26834464.0],["2025-06-16",18.55,18.58,18.08,18.17,10510881.0],["2025-06-17",18.17,18.25,18.03,18.2,7594782.0],["2025-06-18",18.2,18.38,18.09,18.11,7887122.0],["2025-06-19",18.11,18.34,17.89,18.0,9596421.0],["2025-06-20",18.0,18.18,17.91,17.95,7005409.0],["2025-06-23",17.95,18.12,17.76,18.09,9100822.0],["2025-06-24",18.09,18.49,18.03,18.47,12649613.0],["2025-06-25",18.47,18.7,18.36,18.68,17078052.0],["2025-06-26",18.68,18.79,18.399999618530273,18.4,12821759.0],["2025-06-27",18.4,18.88,18.399999618530273,18.49,15552253.0],["2025-06-30",18.49,18.85,18.41,18.72,13719216.0],["2025-07-01",18.72,18.98,18.65,18.69,15625070.0],["2025-07-02",18.69,18.7,18.5,18.56,9309126.0],["2025-07-03",18.56,18.7,18.41,18.43,7876989.0],["2025-07-04",18.43,18.58,18.21,18.27,10955368.0],["2025-07-07",18.27,18.33,18.15,18.19,7283505.0],["2025-07-08",18.19,18.59,18.19,18.55,11448620.0],["2025-07-09",18.55,18.66,18.45,18.61,8831092.0],["2025-07-10",18.61,19.11,18.61,18.74,20038384.0],["2025-07-11",18.74,18.96,18.51,18.87,16552680.0],["2025-07-14",18.87,19.17,18.76,18.8,12931312.0],["2025-07-15",18.8,19.19,18.59,18.75,14083490.0],["2025-07-16",18.75,19.0,18.58,18.68,11324096.0],["2025-07-17",18.68,19.05,18.65,18.98,15274632.0],["2025-07-18",18.98,19.1,18.81,18.99,12788601.0],["2025-07-21",18.99,19.14,18.89,19.06,12234999.0],["2025-07-22",19.06,19.44,18.97,19.22,21595211.0],["2025-07-23",19.22,19.43,19.01,19.06,20719402.0],["2025-07-24",19.06,19.45,19.05,19.42,19242505.0],["2025-07-25",19.42,19.59,19.13,19.4,23287367.0],["2025-07-28",19.4,19.68,19.31,19.43,17565459.0],["2025-07-29",19.43,19.58,19.23,19.4,17968563.0],["2025-07-30",19.4,19.44,18.95,19.1,19279920.0],["2025-07-31",19.1,19.25,18.53,18.59,22697542.0],["2025-08-01",18.59,18.73,18.39,18.47,14729463.0],["2025-08-04",18.47,18.6,18.26,18.59,12572654.0],["2025-08-05",18.59,18.72,18.51,18.68,11077354.0],["2025-08-06",18.68,18.91,18.57,18.89,14386286.0],["2025-08-07",18.89,19.03,18.68,18.78,18005346.0],["2025-08-08",18.78,18.98,18.53,18.57,16799710.0],["2025-08-11",18.57,18.73,18.5,18.66,14496810.0],["2025-08-12",18.66,18.77,18.4,18.5,24424165.0],["2025-08-13",18.5,19.35,18.5,18.96,34466689.0],["2025-08-14",18.96,19.11,18.51,18.53,33609899.0],["2025-08-15",18.53,19.08,18.39,19.0,32391767.0],["2025-08-18",19.0,20.2,19.0,19.69,59762640.0],["2025-08-19",19.69,19.74,19.26,19.33,31968331.0],["2025-08-20",19.33,19.61,19.03,19.6,38736955.0],["2025-08-21",19.6,19.95,19.32,19.45,32474080.0],["2025-08-22",19.45,20.86,19.450000762939453,20.85,86058906.0],["2025-08-25",20.85,21.93,20.3,20.64,100388208.0],["2025-08-26",20.64,20.94,20.41,20.5,53502248.0],["2025-08-27",20.5,21.21,20.1299991607666,20.13,78253388.0],["2025-08-28",20.13,21.2,20.05,21.18,92823186.0],["2025-08-29",21.18,21.18000030517578,20.41,20.74,62400986.0],["2025-09-01",20.74,22.44,20.739999771118164,21.34,70518947.0],["2025-09-02",21.34,22.88,20.91,21.9,90705234.0],["2025-09-03",21.9,22.5,21.31,21.75,69088621.0],["2025-09-04",21.75,21.75,19.67,20.0,72879158.0],["2025-09-05",20.0,20.66,19.72,20.52,45737342.0],["2025-09-08",20.52,20.79,20.22,20.65,43575924.0],["2025-09-09",20.65,20.649999618530273,19.97,20.04,33737379.0],["2025-09-10",20.04,20.28,19.8,19.83,29049258.0],["2025-09-11",19.83,21.4,19.6,21.23,73468894.0],["2025-09-12",21.23,21.54,20.95,21.12,59156758.0],["2025-09-15",21.12,21.96,20.97,21.0,49051889.0],["2025-09-16",21.0,21.58,20.94,21.13,42683428.0],["2025-09-17",21.13,21.7,20.8,21.33,49618725.0],["2025-09-18",21.33,22.33,21.2,21.72,92850986.0],["2025-09-19",21.72,22.19,21.059999465942383,21.06,56808471.0],["2025-09-22",21.06,21.58,21.059999465942383,21.32,51821662.0],["2025-09-23",21.32,24.5,20.93,23.78,135624550.0],["2025-09-24",23.78,25.69,23.78,25.17,156317854.0],["2025-09-25",25.17,26.5,24.68,25.92,130231253.0],["2025-09-26",25.92,26.35,25.06,25.22,89435716.0],["2025-09-29",25.22,25.72,24.6,25.37,72689637.0],["2025-09-30",25.37,26.39,25.1,25.8,77046085.0],["2025-10-09",25.8,29.97,25.799999237060547,27.92,121416643.0],["2025-10-10",27.92,27.920000076293945,25.9,25.95,88041673.0],["2025-10-13",25.95,28.8,24.8,28.76,106245651.0],["2025-10-14",28.76,29.0,27.2,27.81,95073588.0],["2025-10-15",27.81,28.08,26.53,27.08,60683127.0],["2025-10-16",27.08,27.079999923706055,25.9,25.99,54266137.0],["2025-10-17",25.99,26.11,24.63,24.65,56013783.0],["2025-10-20",24.65,25.43,24.16,24.3,46448059.0],["2025-10-21",24.3,24.84,24.299999237060547,24.62,38909090.0],["2025-10-22",24.62,24.9,23.77,24.56,41578512.0],["2025-10-23",24.56,24.559999465942383,23.62,24.11,32798510.0],["2025-10-24",24.11,24.56,23.22,24.29,66426197.0],["2025-10-27",24.29,25.49,24.290000915527344,24.78,57306048.0],["2025-10-28",24.78,25.46,24.4,24.6,45742426.0],["2025-10-29",24.6,25.39,24.45,25.19,45811476.0],["2025-10-30",25.19,25.22,24.49,24.63,42670398.0],["2025-10-31",24.63,24.6299991607666,22.86,22.86,69311453.0],["2025-11-03",22.86,23.17,22.28,22.76,43807880.0],["2025-11-04",22.76,23.67,22.760000228881836,23.02,44950873.0],["2025-11-05",23.02,23.020000457763672,22.49,22.81,27737867.0],["2025-11-06",22.81,23.45,22.809999465942383,23.13,35958393.0],["2025-11-07",23.13,23.83,22.7,23.28,39969708.0],["2025-11-10",23.28,24.44,23.280000686645508,24.05,53866660.0],["2025-11-11",24.05,24.18,23.26,23.29,43770755.0],["2025-11-12",23.29,23.290000915527344,22.0,22.18,43129064.0],["2025-11-13",22.18,22.71,22.08,22.38,29106709.0],["2025-11-14",22.38,22.45,21.8,21.81,27495066.0],["2025-11-17",21.81,22.37,21.71,21.91,22264852.0],["2025-11-18",21.91,22.19,21.73,21.89,23709473.0],["2025-11-19",21.89,22.18,21.37,21.92,30758288.0],["2025-11-20",21.92,22.28,21.45,21.45,20994478.0],["2025-11-21",21.45,21.64,20.63,20.82,28981711.0],["2025-11-24",20.82,21.05,20.53,20.76,23516412.0],["2025-11-25",20.76,21.33,20.760000228881836,20.91,23440399.0],["2025-11-26",20.91,21.03,20.56,20.74,30494538.0],["2025-11-27",20.74,21.21,20.61,20.66,27300429.0],["2025-11-28",20.66,21.5,20.37,21.19,39732615.0],["2025-12-01",21.19,22.17,21.190000534057617,22.15,55872462.0],["2025-12-02",22.15,22.64,21.73,22.43,57906907.0],["2025-12-03",22.43,22.43000030517578,21.63,21.76,27795070.0],["2025-12-04",21.76,22.08,21.22,22.01,30197368.0],["2025-12-05",22.01,22.010000228881836,21.52,21.68,24652309.0],["2025-12-08",21.68,21.97,21.62,21.68,28038132.0],["2025-12-09",21.68,21.82,21.4,21.5,24196677.0],["2025-12-10",21.5,22.09,21.26,21.89,39599725.0],["2025-12-11",21.89,21.889999389648438,21.34,21.34,32248591.0],["2025-12-12",21.34,21.49,20.78,21.08,63231777.0],["2025-12-15",21.08,21.22,20.65,20.72,35717592.0],["2025-12-16",20.72,20.84,20.22,20.34,28238946.0],["2025-12-17",20.34,20.75,20.0,20.7,29975582.0],["2025-12-18",20.7,21.0,20.51,20.54,20382528.0],["2025-12-19",20.54,20.87,20.49,20.51,22988071.0],["2025-12-22",20.51,21.28,20.5,21.1,31267159.0],["2025-12-23",21.1,22.09,20.98,21.51,45636422.0],["2025-12-24",21.51,21.99,21.45,21.82,31361941.0],["2025-12-25",21.82,21.92,21.47,21.81,25944868.0],["2025-12-26",21.81,22.45,21.52,21.71,30101770.0],["2025-12-29",21.71,21.8,21.3,21.43,26472170.0],["2025-12-30",21.43,21.7,21.41,21.46,24274697.0],["2025-12-31",21.46,21.9,21.3,21.64,27488493.0],["2026-01-05",21.64,22.45,21.639999389648438,22.35,45953138.0],["2026-01-06",22.35,23.5,22.2,23.11,56735520.0],["2026-01-07",23.11,23.99,23.110000610351562,23.74,74855093.0],["2026-01-08",23.74,25.0,23.51,23.66,75286479.0],["2026-01-09",23.66,24.04,23.2,23.63,56372930.0],["2026-01-12",23.63,23.89,23.36,23.52,60281889.0],["2026-01-13",23.52,23.84,22.62,22.75,55303680.0],["2026-01-14",22.75,23.47,22.5,22.78,60966060.0],["2026-01-15",22.78,22.85,21.75,22.68,83494279.0],["2026-01-16",22.68,23.45,22.58,23.13,83033314.0],["2026-01-19",23.13,23.64,22.67,22.72,60612695.0],["2026-01-20",22.72,23.3,22.5,22.94,70681375.0],["2026-01-21",22.94,23.65,22.78,23.44,84016062.0],["2026-01-22",23.44,23.88,22.75,22.88,72424895.0],["2026-01-23",22.88,23.51,22.8799991607666,23.38,66004642.0],["2026-01-26",23.38,23.56,22.51,22.62,57202990.0],["2026-01-27",22.62,24.07,21.8,23.8,100616792.0],["2026-01-28",23.8,24.48,23.28,23.74,80133943.0],["2026-01-29",23.74,23.78,23.05,23.1,55317706.0],["2026-01-30",23.1,23.100000381469727,21.74,22.41,62134709.0],["2026-02-02",22.41,22.40999984741211,21.23,21.26,56890736.0],["2026-02-03",21.26,21.68,21.19,21.58,36220648.0],["2026-02-04",21.58,21.579999923706055,20.85,21.15,32924530.0],["2026-02-05",21.15,21.149999618530273,20.61,20.8,28204237.0],["2026-02-06",20.8,21.12,20.55,20.82,25692666.0],["2026-02-09",20.82,20.96,20.4,20.93,38054567.0],["2026-02-10",20.93,20.93000030517578,20.65,20.68,26561188.0],["2026-02-11",20.68,21.02,20.61,20.7,21982289.0],["2026-02-12",20.7,20.82,20.55,20.65,24307285.0],["2026-02-13",20.65,20.8,20.52,20.58,23827439.0],["2026-02-24",20.58,21.08,20.579999923706055,20.9,25943932.0],["2026-02-25",20.9,22.46,20.81,22.08,72911278.0],["2026-02-26",22.08,22.28,21.74,21.93,38834980.0],["2026-02-27",21.93,21.97,21.32,21.72,34416908.0],["2026-03-02",21.72,21.719999313354492,20.44,20.66,54774163.0],["2026-03-03",20.66,20.95,19.68,19.73,44542307.0],["2026-03-04",19.73,19.95,19.28,19.31,28938091.0],["2026-03-05",19.31,19.88,19.309999465942383,19.5,26820472.0],["2026-03-06",19.5,19.72,19.36,19.57,18535377.0],["2026-03-09",19.57,19.56999969482422,18.85,19.24,29656439.0],["2026-03-10",19.24,19.72,19.239999771118164,19.55,22692023.0],["2026-03-11",19.55,20.03,19.54,19.91,28875080.0],["2026-03-12",19.91,19.90999984741211,19.46,19.53,22025041.0],["2026-03-13",19.53,19.76,19.16,19.34,25899655.0],["2026-03-16",19.34,19.49,19.08,19.42,24542208.0],["2026-03-17",19.42,19.58,18.8799991607666,18.88,20748785.0],["2026-03-18",18.88,19.1,18.57,18.86,21915782.0],["2026-03-19",18.86,18.88,18.55,18.65,19291889.0],["2026-03-20",18.65,18.83,18.15,18.22,26640384.0],["2026-03-23",18.22,18.219999313354492,17.26,17.37,32613956.0],["2026-03-24",17.37,17.78,17.27,17.61,23010862.0],["2026-03-25",17.61,17.95,17.610000610351562,17.76,24157859.0],["2026-03-26",17.76,17.84,17.41,17.48,16213030.0],["2026-03-27",17.48,17.77,17.31,17.59,15125339.0],["2026-03-30",17.59,17.59000015258789,17.08,17.27,20504725.0],["2026-03-31",17.27,17.5,16.899999618530273,16.9,20897689.0],["2026-04-01",16.9,17.34,16.899999618530273,17.25,19366155.0],["2026-04-02",17.25,17.26,16.82,16.9,19880231.0],["2026-04-03",16.9,17.09,16.61,16.61,13866452.0],["2026-04-07",16.61,17.07,16.610000610351562,16.86,16723660.0],["2026-04-08",16.86,17.89,16.860000610351562,17.88,31643671.0],["2026-04-09",17.88,17.88,17.47,17.51,23823783.0],["2026-04-10",17.51,17.97,17.510000228881836,17.72,22992765.0],["2026-04-13",17.72,17.86,17.52,17.66,21021688.0],["2026-04-14",17.66,17.95,17.63,17.8,26253122.0],["2026-04-15",17.8,18.35,17.72,17.76,38076498.0],["2026-04-16",17.76,17.95,17.72,17.85,23633116.0],["2026-04-17",17.85,18.39,17.66,18.13,34857152.0],["2026-04-20",18.13,21.27,18.1299991607666,20.8,114993468.0],["2026-04-21",20.8,20.799999237060547,19.66,19.77,64304568.0],["2026-04-22",19.77,20.08,19.66,19.93,53693518.0],["2026-04-23",19.93,21.46,19.93000030517578,20.7,88026206.0],["2026-04-24",20.7,21.29,20.41,20.8,66354260.0],["2026-04-27",20.8,21.89,20.799999237060547,21.1,76006419.0],["2026-04-28",21.1,21.12,20.46,20.58,52583108.0],["2026-04-29",20.58,20.579999923706055,19.85,20.1,55044938.0],["2026-04-30",20.1,20.8,19.51,20.61,73916935.0],["2026-05-06",20.61,23.25,20.610000610351562,22.33,135938986.0],["2026-05-07",22.33,22.86,21.69,22.54,85125135.0],["2026-05-08",22.54,23.55,21.9,22.99,112226283.0],["2026-05-11",22.99,25.1,22.989999771118164,24.19,160425376.0],["2026-05-12",24.19,26.88,23.74,25.26,181504268.0],["2026-05-13",25.26,26.0,24.34,25.56,140174449.0],["2026-05-14",25.56,26.25,24.96,24.97,130903267.0],["2026-05-15",24.97,26.38,23.81,24.07,152540189.0],["2026-05-18",24.07,25.7,23.73,24.6,130565642.0],["2026-05-19",24.6,29.520000457763672,23.96,29.52,260502277.0],["2026-05-20",29.52,29.77,28.55,29.31,232885432.0],["2026-05-21",29.31,31.61,27.63,27.68,259726516.0],["2026-05-22",27.68,28.48,26.42,27.81,214683599.0],["2026-05-25",27.81,29.86,26.47,29.05,218366446.0],["2026-05-26",29.05,29.049999237060547,26.5,26.9,172576664.0],["2026-05-27",26.9,28.96,26.1,28.07,199881448.0],["2026-05-28",28.07,31.6,27.27,30.61,251580045.0],["2026-05-29",30.61,31.52,27.1,27.7,217335305.0],["2026-06-01",27.7,27.700000762939453,25.38,25.88,150522909.0],["2026-06-02",25.88,26.22,24.6,24.71,132887032.0],["2026-06-03",24.71,26.94,24.709999084472656,25.28,167603727.0],["2026-06-04",25.28,30.0,24.61,28.85,247489525.0],["2026-06-05",28.85,29.65,27.71,28.49,175719913.0],["2026-06-08",28.49,28.74,26.2,26.44,156315024.0],["2026-06-09",26.44,31.73,26.440000534057617,31.73,217871869.0],["2026-06-10",31.73,34.54,31.729999542236328,32.65,297211385.0],["2026-06-11",32.65,33.7,31.04,32.5,220479419.0],["2026-06-12",32.5,35.7,28.88,29.59,319553116.0],["2026-06-15",29.59,32.45,27.8,31.22,249636471.0],["2026-06-16",31.22,32.28,30.42,31.05,204561723.0],["2026-06-17",31.05,33.21,29.89,32.4,261143641.0],["2026-06-18",32.4,33.1,31.8,32.2,198041114.0],["2026-06-22",32.2,34.28,32.15,33.9,252779784.0],["2026-06-23",33.9,33.900001525878906,31.19,32.22,174118937.0],["2026-06-24",32.22,32.96,30.44,32.57,174539109.0],["2026-06-25",32.57,34.18,31.69,33.31,207333296.0],["2026-06-26",33.31,36.06,32.36,34.86,265624808.0],["2026-06-29",34.86,39.99,34.86000061035156,39.0,280153014.0],["2026-06-30",39.0,40.6,38.0,39.89,225899052.0],["2026-07-01",39.89,43.87,39.01,41.06,233923883.0],["2026-07-02",41.06,41.060001373291016,33.88,37.45,209289047.0],["2026-07-03",37.45,38.12,34.52,34.53,197450826.0],["2026-07-06",34.53,35.68,32.72,34.61,154745857.0],["2026-07-07",34.61,37.68,33.92,36.28,185164014.0],["2026-07-08",36.28,36.279998779296875,30.84,32.5,231850470.0],["2026-07-09",32.5,37.34,32.5,37.25,209444987.0],["2026-07-10",37.25,40.35,36.28,36.4,212238711.0],["2026-07-13",36.4,37.85,35.27,35.86,160262383.0],["2026-07-14",35.86,36.09,32.01,34.58,165679344.0],["2026-07-15",34.58,35.9,30.88,31.04,158416218.0],["2026-07-16",31.04,31.65,28.7,28.9,132664649.0],["2026-07-17",28.9,29.4,26.35,26.66,150092318.0],["2026-07-20",26.66,27.94,24.25,25.3,153200678.0],["2026-07-21",25.3,27.89,23.33,27.68,178312781.0],["2026-07-22",27.68,27.97,26.3,26.6,136372981.0],["2026-07-23",26.6,27.02,25.34,25.86,93112219.0],["2026-07-24",25.86,26.4,25.29,25.82,85350078.0],["2026-07-27",25.82,26.97,24.53,26.7,92648831.0],["2026-07-28",26.7,26.95,25.01,25.3,87470579.0],["2026-07-29",25.3,25.43,23.08,24.34,112755472.0],["2026-07-30",24.34,24.39,22.649999618530273,22.65,98699974.0],["2026-07-31",22.65,25.33,22.649999618530273,23.48,106321867.0],["2026-08-03",23.48,23.79,22.34,23.12,78583171.0],["2026-08-04",23.12,24.2,23.12,23.82,87315132.0],["2026-08-05",23.82,25.89,23.7,25.5,127230328.0],["2026-08-06",25.5,26.15,24.52,25.88,131567633.0],["2026-08-07",25.88,26.68,25.0,26.65,136043178.0],["2026-08-10",26.65,26.84,25.39,25.87,91478394.0],["2026-08-11",25.87,26.37,25.3,25.58,70291433.0],["2026-08-12",25.58,26.35,25.5,26.26,77108649.0],["2026-08-13",26.26,26.89,25.3,25.33,90246133.0],["2026-08-14",25.33,25.94,25.31,25.9,61493975.0],["2026-08-17",25.9,26.93,25.63,26.8,94983402.0],["2026-08-18",26.8,29.09,26.799999237060547,27.79,158081869.0],["2026-08-19",27.79,28.0,26.32,26.7,125130107.0],["2026-08-20",26.7,26.700000762939453,24.19,24.45,124065356.0],["2026-08-21",24.45,25.15,23.93,24.63,64006007.0],["2026-08-24",24.63,25.1,24.01,24.73,64888986.0],["2026-08-25",24.73,24.729999542236328,23.02,24.16,61912477.0],["2026-08-26",24.16,24.79,24.03,24.25,49013107.0],["2026-08-27",24.25,25.39,24.23,25.22,63248235.0],["2026-08-28",25.22,25.28,24.5,24.51,50011042.0],["2026-08-31",24.51,24.72,23.77,24.7,44660178.0],["2026-09-01",24.7,24.82,24.02,24.09,45407032.0],["2026-09-02",24.09,24.09000015258789,23.36,23.45,38143236.0],["2026-09-03",23.45,23.8,23.2,23.43,33772676.0],["2026-09-04",23.43,23.86,22.4,22.59,50692281.0],["2026-09-07",22.59,23.35,22.53,23.13,42042136.0],["2026-09-08",23.13,23.36,22.78,22.82,35011140.0],["2026-09-09",22.82,23.26,22.49,22.58,32437008.0],["2026-09-10",22.58,22.66,22.06,22.39,25762082.0],["2026-09-11",22.39,22.389999389648438,21.48,22.12,42599937.0],["2026-09-14",22.12,22.29,21.5,21.94,33614340.0],["2026-09-15",21.94,22.42,21.67,21.92,38623169.0],["2026-09-16",21.92,23.96,21.84,23.81,91617642.0],["2026-09-17",23.81,24.28,23.45,23.68,68414699.0],["2026-09-18",23.68,24.55,23.68000030517578,24.41,69905937.0],["2026-09-21",24.41,24.81,24.23,24.66,50197650.0],["2026-09-22",24.66,25.35,24.53,24.74,54724546.0],["2026-09-23",24.74,25.05,24.47,24.88,42534267.0],["2026-09-24",24.88,25.74,24.76,24.8,70268064.0],["2026-09-28",24.8,24.799999237060547,23.73,23.83,58427067.0],["2026-09-29",23.83,24.0,23.38,23.66,36847785.0],["2026-09-30",23.66,23.95,23.2,23.38,33356055.0],["2026-10-08",23.38,23.6,21.36,21.57,52500479.0],["2026-10-09",21.57,21.56999969482422,20.42,21.37,53694670.0],["2026-10-12",21.37,21.3700008392334,20.3,20.45,41240565.0],["2026-10-13",20.45,20.8,19.36,20.48,44445543.0],["2026-10-14",20.48,20.479999542236328,19.69,19.75,30627666.0],["2026-10-15",19.75,19.75,18.86,19.17,53303650.0],["2026-10-16",19.17,19.97,18.81,19.08,36020865.0],["2026-10-19",19.08,19.79,18.88,19.65,42138086.0],["2026-10-20",19.65,19.86,19.17,19.42,45762738.0],["2026-10-21",19.42,19.69,19.27,19.37,31584265.0],["2026-10-22",19.37,19.44,18.79,18.79,41754768.0],["2026-10-23",18.79,19.58,17.88,19.38,59850091.0],["2026-10-26",19.38,19.3799991607666,18.9,19.03,38508126.0],["2026-10-27",19.03,19.26,17.64,17.75,44679041.0],["2026-10-28",17.75,18.29,17.6,18.08,41572399.0],["2026-10-29",18.08,18.079999923706055,17.3,17.36,3944932500.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2020-04-20","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":"2020-04-20","index":0,"basis":"feed"}}