{"t":"688208.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-02-13",44.5345,48.3209,41.3973,44.5345,48835824.0],["2020-02-14",44.5345,44.534549713134766,39.5522,39.7024,25080454.0],["2020-02-17",39.7024,41.3913,38.3923,40.2674,19120770.0],["2020-02-18",40.2674,40.6761,38.4043,38.9211,15525934.0],["2020-02-19",38.9211,39.0654,36.3609,36.5953,14393319.0],["2020-02-20",36.5953,37.2323,34.7201,34.8704,13525239.0],["2020-02-21",34.8704,36.421,33.7044,34.8884,14005046.0],["2020-02-24",34.8884,35.5796,33.9689,34.9785,8680439.0],["2020-02-25",34.9785,36.2407,33.7345,35.9101,11932082.0],["2020-02-26",35.9101,36.1505,33.8366,34.083,9657451.0],["2020-02-27",34.083,34.5398,31.5528,31.7331,10330316.0],["2020-02-28",31.7331,31.73311424255371,28.704,28.7401,9766155.0],["2020-03-02",28.7401,30.3087,28.740108489990234,29.7798,7322835.0],["2020-03-03",29.7798,31.5168,29.779844284057617,30.2667,8608854.0],["2020-03-04",30.2667,30.26666259765625,28.7702,29.6536,6433779.0],["2020-03-05",29.6536,30.7955,29.65363311767578,30.1224,5699552.0],["2020-03-06",30.1224,30.7715,29.4493,30.2126,5701008.0],["2020-03-09",30.2126,30.21257209777832,28.6139,28.6199,5075603.0],["2020-03-10",28.6199,29.0106,27.2136,28.9685,6489402.0],["2020-03-11",28.9685,29.4493,28.097,28.097,4516400.0],["2020-03-12",28.097,28.097028732299805,26.907,27.0633,3990363.0],["2020-03-13",27.0633,27.06329917907715,24.9417,25.8372,6036046.0],["2020-03-16",25.8372,26.1918,23.872,24.0402,5380695.0],["2020-03-17",24.0402,24.6412,22.6519,23.5534,5431638.0],["2020-03-18",23.5534,24.2506,22.694,22.8382,4969243.0],["2020-03-19",22.8382,23.6195,22.2613,23.3611,4608203.0],["2020-03-20",23.3611,23.9681,23.0666,23.4993,3575316.0],["2020-03-23",23.4993,23.49933433532715,21.8826,22.0149,3619025.0],["2020-03-24",22.0149,22.712,21.5701,22.5558,3453630.0],["2020-03-25",22.5558,23.8479,22.555755615234375,23.5835,5372411.0],["2020-03-26",23.5835,23.58347511291504,22.4295,22.5377,3719984.0],["2020-03-27",22.5377,23.1327,22.2492,22.2973,2563221.0],["2020-03-30",22.2973,22.297321319580078,21.1013,21.4138,3317137.0],["2020-03-31",21.4138,21.9067,21.1073,21.1193,2046784.0],["2020-04-01",21.1193,21.7444,20.927,21.2456,2509227.0],["2020-04-02",21.2456,22.099,20.9811,22.0088,3116780.0],["2020-04-03",22.0088,22.4776,21.5701,21.5821,3100521.0],["2020-04-07",21.5821,22.2973,21.582124710083008,22.0449,3133262.0],["2020-04-08",22.0449,23.1087,21.7744,22.9043,5354835.0],["2020-04-09",22.9043,23.3671,22.6098,22.8262,3203924.0],["2020-04-10",22.8262,23.3491,22.5377,23.0786,4316854.0],["2020-04-13",23.0786,23.078628540039062,22.1471,22.7421,2968245.0],["2020-04-14",22.7421,23.6255,22.742063522338867,23.4392,2874680.0],["2020-04-15",23.4392,23.7277,23.2048,23.5594,3032239.0],["2020-04-16",23.5594,23.5715,22.9464,23.0486,2328992.0],["2020-04-17",23.0486,23.5534,22.9584,23.4633,2947817.0],["2020-04-20",23.4633,23.7938,23.3611,23.7518,1838114.0],["2020-04-21",23.7518,23.751754760742188,23.1808,23.2169,1533350.0],["2020-04-22",23.2169,23.4092,22.8262,23.3791,2049280.0],["2020-04-23",23.3791,23.7998,23.2109,23.6676,2510571.0],["2020-04-24",23.6676,24.6412,23.5534,24.1604,3360407.0],["2020-04-27",24.1604,24.6352,23.70367431640625,23.7037,2025616.0],["2020-04-28",23.7037,23.7337,19.8392,21.3598,4624098.0],["2020-04-29",21.3598,22.111,21.3057,21.3357,1903166.0],["2020-04-30",21.3357,22.8022,21.335712432861328,22.6639,3139446.0],["2020-05-06",22.6639,25.7531,22.117,25.3023,6103066.0],["2020-05-07",25.3023,25.5367,24.3347,24.3528,4298100.0],["2020-05-08",24.3528,25.4165,24.352758407592773,25.3745,4981820.0],["2020-05-11",25.3745,27.5742,25.37447166442871,26.2579,6525113.0],["2020-05-12",26.2579,26.257949829101562,24.9781,25.4998,3648393.0],["2020-05-13",25.4998,26.8524,25.4694,26.0699,4043301.0],["2020-05-14",26.0699,26.9494,25.1176,25.1479,4591510.0],["2020-05-15",25.1479,25.7302,25.147945404052734,25.5483,2804664.0],["2020-05-18",25.5483,25.7484,24.1107,24.323,3756887.0],["2020-05-19",24.323,25.7484,24.32302474975586,25.5968,3849954.0],["2020-05-20",25.5968,27.4165,25.5361,26.5066,5860146.0],["2020-05-21",26.5066,28.9814,26.50663948059082,28.114,10479126.0],["2020-05-22",28.114,28.7812,26.7432,28.5083,8482233.0],["2020-05-25",28.5083,29.5273,27.2952,29.2483,6267549.0],["2020-05-26",29.2483,30.7829,28.6357,30.2673,6941276.0],["2020-05-27",30.2673,33.1788,30.0307,32.8512,10398102.0],["2020-05-28",32.8512,33.2394,30.9649,32.4509,7515592.0],["2020-05-29",32.4509,34.0765,31.4501,32.1962,8134251.0],["2020-06-01",32.1962,33.9673,30.9285,33.009,8256998.0],["2020-06-02",33.009,33.3001,31.9596,32.1719,4736403.0],["2020-06-03",32.1719,32.6935,31.6139,31.9172,3548160.0],["2020-06-04",31.9172,33.9431,31.6078,33.5427,5511818.0],["2020-06-05",33.5427,34.0644,32.7967,33.2455,2640887.0],["2020-06-08",33.2455,36.3208,33.2455,33.4214,7415205.0],["2020-06-09",33.4214,33.42141342163086,30.7586,31.723,5831049.0],["2020-06-10",31.723,31.8929,30.2552,30.8435,3782081.0],["2020-06-11",30.8435,31.7716,30.328,30.4129,2707890.0],["2020-06-12",30.4129,30.4311,29.2483,30.1035,1764565.0],["2020-06-15",30.1035,30.8981,29.5212,29.6425,2150327.0],["2020-06-16",29.6425,31.4683,29.642547607421875,31.1711,2746624.0],["2020-06-17",31.1711,31.5411,30.2794,30.516,1988650.0],["2020-06-18",30.516,30.7525,29.8306,30.3037,1726898.0],["2020-06-19",30.3037,30.795015335083008,29.7517,30.795,1991224.0],["2020-06-22",30.795,32.5116,30.5221,32.4812,3688840.0],["2020-06-23",32.4812,32.9908,32.0142,32.7057,2490088.0],["2020-06-24",32.7057,34.9257,32.5722,34.0886,4571997.0],["2020-06-29",34.0886,34.7316,32.8755,33.4517,2649932.0],["2020-06-30",33.4517,34.7619,33.3001,34.3009,2093660.0],["2020-07-01",34.3009,34.8165,32.0203,32.548,3565097.0],["2020-07-02",32.548,33.3486,32.2265,32.9786,2242040.0],["2020-07-03",32.9786,33.2758,32.087,32.275,1949487.0],["2020-07-06",32.275,33.2698,31.6321,32.8149,4096734.0],["2020-07-07",32.8149,34.8529,32.7663,34.8165,4250610.0],["2020-07-08",34.8165,35.1804,33.5488,34.4101,3591606.0],["2020-07-09",34.4101,36.8182,34.3798,36.5634,6075409.0],["2020-07-10",36.5634,37.1942,35.73847198486328,35.7385,4043177.0],["2020-07-13",35.7385,37.6067,35.2108,37.5339,4256041.0],["2020-07-14",37.5339,38.9411,36.0236,38.5772,4710968.0],["2020-07-15",38.5772,38.9775,34.8529,35.1744,4895056.0],["2020-07-16",35.1744,36.0903,30.9345,30.9406,3849091.0],["2020-07-17",30.9406,32.5116,29.8852,30.7465,2557535.0],["2020-07-20",30.7465,31.9899,29.9034,31.6624,1968751.0],["2020-07-21",31.6624,32.6329,30.8132,32.6268,2429909.0],["2020-07-22",32.6268,33.7368,31.5714,33.3062,2152744.0],["2020-07-23",33.3062,33.4699,30.9345,32.4812,3408965.0],["2020-07-24",32.4812,32.6753,30.3583,30.5706,1909873.0],["2020-07-27",30.5706,31.4683,29.1209,29.3575,1704968.0],["2020-07-28",29.3575,29.964,28.7934,29.4303,1393869.0],["2020-07-29",29.4303,31.9778,29.218,31.8444,1894691.0],["2020-07-30",31.8444,33.0514,31.7231,32.3114,1732108.0],["2020-07-31",32.3114,34.9863,32.087,34.7013,2752143.0],["2020-08-03",34.7013,36.1995,34.701255798339844,35.787,2662634.0],["2020-08-04",35.787,36.4663,33.9491,34.7558,2052640.0],["2020-08-05",34.7558,35.6657,34.1008,35.0227,1179612.0],["2020-08-06",35.0227,35.02273178100586,32.8088,33.0211,2343737.0],["2020-08-07",33.0211,33.6398,31.0316,31.1407,2313941.0],["2020-08-10",31.1407,32.0263,30.7283,31.5471,1146543.0],["2020-08-11",31.5471,32.0749,30.9345,31.0255,1346600.0],["2020-08-12",31.0255,31.02550506591797,29.6244,30.2673,1553698.0],["2020-08-13",30.2673,31.165,28.9935,31.1468,3427272.0],["2020-08-14",31.1468,31.2681,30.328,31.074,1133563.0],["2020-08-17",31.074,31.8444,30.6676,31.7655,1394398.0],["2020-08-18",31.7655,38.1162,31.76551055908203,38.1162,6678774.0],["2020-08-19",38.1162,44.5821,38.11618423461914,41.3067,14163866.0],["2020-08-20",41.3067,42.629,39.790287017822266,39.7903,6685497.0],["2020-08-21",39.7903,41.1611,39.5598,40.0875,4598959.0],["2020-08-24",40.0875,41.7919,39.2323,40.4575,4058263.0],["2020-08-25",40.4575,42.2165,39.487,40.0936,3531319.0],["2020-08-26",40.0936,43.0111,39.1837,39.8206,4370964.0],["2020-08-27",39.8206,43.8421,39.0867,42.2954,5234307.0],["2020-08-28",42.2954,43.5146,40.9427,41.4462,3020092.0],["2020-08-31",41.4462,46.0257,41.446189880371094,44.3577,5234387.0],["2020-09-01",44.3577,45.6436,42.6411,43.0778,4689557.0],["2020-09-02",43.0778,43.9149,41.8526,42.0042,2799489.0],["2020-09-03",42.0042,43.2841,41.5857,42.4592,2183854.0],["2020-09-04",42.4592,42.9444,39.7903,42.5987,2257202.0],["2020-09-07",42.5987,44.8247,41.9011,44.0423,3829688.0],["2020-09-08",44.0423,44.4608,42.1377,44.0665,1941313.0],["2020-09-09",44.0665,44.1514,41.3128,42.4895,2437413.0],["2020-09-10",42.4895,42.9808,40.7911,42.4046,1350503.0],["2020-09-11",42.4046,42.9444,41.2945,42.3378,985831.0],["2020-09-14",42.3378,44.1272,41.519,41.9193,1786198.0],["2020-09-15",41.9193,47.069,41.919307708740234,46.3533,3524687.0],["2020-09-16",46.3533,46.7051,44.6428,45.1037,1684522.0],["2020-09-17",45.1037,46.4624,43.0657,45.8074,2165975.0],["2020-09-18",45.8074,45.9772,44.1757,45.6133,1330686.0],["2020-09-21",45.6133,46.2744,44.3637,44.6852,1160882.0],["2020-09-22",44.6852,45.0492,42.5319,43.6723,1824750.0],["2020-09-23",43.6723,44.6428,42.356,44.0908,1355722.0],["2020-09-24",44.0908,44.090789794921875,42.8959,43.5813,780402.0],["2020-09-25",43.5813,44.8551,43.0718,43.4296,586663.0],["2020-09-28",43.4296,43.5813,41.428,41.9739,903895.0],["2020-09-29",41.9739,43.1324,40.639469146728516,40.6395,1501642.0],["2020-09-30",40.6395,41.7313,39.8388,40.6213,1569396.0],["2020-10-09",40.6213,44.4305,40.621273040771484,43.9755,1855783.0],["2020-10-12",43.9755,45.8074,43.975547790527344,45.4313,2060434.0],["2020-10-13",45.4313,46.511,44.7701,45.6193,1365862.0],["2020-10-14",45.6193,46.2198,44.4123,44.8247,819701.0],["2020-10-15",44.8247,48.4459,44.8005,47.1297,2081661.0],["2020-10-16",47.1297,48.1305,45.9044,46.4382,1025911.0],["2020-10-19",46.4382,46.8992,43.369,43.4296,1786694.0],["2020-10-20",43.4296,44.0847,41.9193,43.9573,957044.0],["2020-10-21",43.9573,44.7641,40.3787,40.785,1324088.0],["2020-10-22",40.785,41.7495,40.1724,41.3006,799989.0],["2020-10-23",41.3006,42.441,39.4324,39.7357,1403849.0],["2020-10-26",39.7357,42.72,39.0078,42.5198,1365520.0],["2020-10-27",42.5198,44.8005,42.2954,44.4608,2291359.0],["2020-10-28",44.4608,49.6226,43.739,48.9493,3101417.0],["2020-10-29",48.9493,48.9493293762207,46.8021,47.6756,2966505.0],["2020-10-30",47.6756,49.7318,47.3237,48.0941,1818573.0],["2020-11-02",48.0941,49.7197,47.5543,47.9303,1656869.0],["2020-11-03",47.9303,51.7577,47.93031692504883,49.5923,1943624.0],["2020-11-04",49.5923,50.5749,48.5247,50.2898,1777651.0],["2020-11-05",50.2898,52.0246,47.6331,48.0395,1642619.0],["2020-11-06",48.0395,48.6279,46.9174,47.5239,1429461.0],["2020-11-09",47.5239,51.2361,46.8628,50.0957,2743925.0],["2020-11-10",50.0957,50.8297,46.0439,47.2692,2214646.0],["2020-11-11",47.2692,47.8393,44.8854,46.2683,1724353.0],["2020-11-12",46.2683,47.3965,44.5821,45.1887,1633408.0],["2020-11-13",45.1887,46.1531,43.7451,44.1818,1476451.0],["2020-11-16",44.1818,45.2433,42.7321,44.2788,1423115.0],["2020-11-17",44.2788,46.0742,43.9149,44.3395,1464850.0],["2020-11-18",44.3395,47.2085,43.9816,46.7051,1758451.0],["2020-11-19",46.7051,48.3913,46.0985,46.3593,1181742.0],["2020-11-20",46.3593,47.5482,45.7346,47.166,792261.0],["2020-11-23",47.166,47.2934,45.0856,45.4252,1460584.0],["2020-11-24",45.4252,45.7346,42.5198,43.551,1622434.0],["2020-11-25",43.551,43.9573,41.7677,41.8526,1072642.0],["2020-11-26",41.8526,43.3993,41.2642,41.8405,1015154.0],["2020-11-27",41.8405,42.8595,41.0034,42.0467,572604.0],["2020-11-30",42.0467,42.7624,41.4705,41.8526,983329.0],["2020-12-01",41.8526,44.7519,41.61,44.1757,1438808.0],["2020-12-02",44.1757,45.4738,43.6965,45.219,940373.0],["2020-12-03",45.219,45.8256,44.1575,44.7519,1279226.0],["2020-12-04",44.7519,45.4919,43.6662,45.3706,1005806.0],["2020-12-07",45.3706,46.7051,45.0674,46.1531,1703053.0],["2020-12-08",46.1531,47.2813,45.7952,46.7597,1235752.0],["2020-12-09",46.7597,47.2449,46.2805,46.4685,1220733.0],["2020-12-10",46.4685,48.0395,45.3342,46.5959,1931658.0],["2020-12-11",46.5959,47.1903,43.7329,43.7329,2058670.0],["2020-12-14",43.7329,45.6011,43.7329216003418,44.5639,1707312.0],["2020-12-15",44.5639,45.4798,43.1264,44.018,1570474.0],["2020-12-16",44.018,45.3706,43.4903,44.2485,961257.0],["2020-12-17",44.2485,45.0674,43.2719,44.2606,749103.0],["2020-12-18",44.2606,44.479,41.3067,42.0346,1817251.0],["2020-12-21",42.0346,43.0475,40.7911,42.6957,2416179.0],["2020-12-22",42.6957,44.7641,41.9557,43.6965,1418551.0],["2020-12-23",43.6965,44.2242,41.5614,41.9132,1320342.0],["2020-12-24",41.9132,42.5805,40.6395,41.0701,1370248.0],["2020-12-25",41.0701,44.5821,41.0034,42.8959,1523706.0],["2020-12-28",42.8959,43.8846,41.7859,43.3023,1364048.0],["2020-12-29",43.3023,44.576,41.3491,41.4341,1442494.0],["2020-12-30",41.4341,42.4288,40.1542,41.5432,1389940.0],["2020-12-31",41.5432,43.2719,40.9488,41.5554,1217681.0],["2021-01-04",41.5554,41.9496,40.1603,40.8457,1928539.0],["2021-01-05",40.8457,41.9436,34.9742,36.8909,4569618.0],["2021-01-06",36.8909,40.3665,36.2783,39.9055,3476742.0],["2021-01-07",39.9055,40.4272,34.6952,35.1319,3853086.0],["2021-01-08",35.1319,37.7523,34.96207809448242,34.9621,2631815.0],["2021-01-11",34.9621,36.5937,33.9249,35.3685,2333120.0],["2021-01-12",35.3685,38.0191,35.2593,37.0911,2093476.0],["2021-01-13",37.0911,40.7547,36.715,40.1178,2498335.0],["2021-01-14",40.1178,44.0119,39.0624,41.8829,2587559.0],["2021-01-15",41.8829,42.3924,40.3362,40.6395,1078911.0],["2021-01-18",40.6395,47.8272,40.2331,44.5154,2523916.0],["2021-01-19",44.5154,46.9901,44.3031,44.4305,1197217.0],["2021-01-20",44.4305,46.1713,43.6783,46.0803,1168094.0],["2021-01-21",46.0803,46.8992,44.2788,46.7051,1236396.0],["2021-01-22",46.7051,46.8264,44.6306,45.7649,764822.0],["2021-01-25",45.7649,46.0197,42.6714,44.2788,2029675.0],["2021-01-26",44.2788,44.57,42.3924,43.4296,2166328.0],["2021-01-27",43.4296,43.42964553833008,41.0823,41.246,1755659.0],["2021-01-28",41.246,42.4288,39.2444,39.76,1175753.0],["2021-01-29",39.76,40.6577,38.8137,40.0329,1078439.0],["2021-02-01",40.0329,42.9869,40.0329,41.246,2360121.0],["2021-02-02",41.246,42.9323,40.8942,42.2408,846072.0],["2021-02-03",42.2408,44.2728,41.3249,42.6593,1173060.0],["2021-02-04",42.6593,43.551,41.2642,41.3552,921228.0],["2021-02-05",41.3552,43.3447,40.0996,40.9488,1025815.0],["2021-02-08",40.9488,41.2096,38.3406,38.9411,2368596.0],["2021-02-09",38.9411,41.1672,38.941104888916016,40.1845,2097507.0],["2021-02-10",40.1845,45.1887,40.184547424316406,43.648,2127389.0],["2021-02-18",43.648,46.7051,43.64800262451172,45.5283,2305673.0],["2021-02-19",45.5283,47.4329,43.7451,47.1175,3840372.0],["2021-02-22",47.1175,47.6149,45.3403,46.5656,3615398.0],["2021-02-23",46.5656,51.5575,46.5231,49.2526,5319644.0],["2021-02-24",49.2526,50.9328,47.1115,47.6088,3803598.0],["2021-02-25",47.6088,49.1313,45.9044,47.3723,3425377.0],["2021-02-26",47.3723,47.8029,43.896690368652344,43.8967,2361091.0],["2021-03-01",43.8967,45.3221,43.1142,43.9452,3025637.0],["2021-03-02",43.9452,44.8126,42.9444,43.4964,2841884.0],["2021-03-03",43.4964,43.8482,42.4046,43.3387,1940729.0],["2021-03-04",43.3387,44.2667,41.5493,43.6723,2324496.0],["2021-03-05",43.6723,43.6723,41.5493,42.8837,2805686.0],["2021-03-08",42.8837,44.2182,42.2772,43.8542,3333076.0],["2021-03-09",43.8542,44.2788,41.61,42.3985,2281602.0],["2021-03-10",42.3985,43.369,40.6698,41.337,1848669.0],["2021-03-11",41.337,42.7139,40.7608,40.8093,1620509.0],["2021-03-12",40.8093,40.8518,39.0382,39.305,1569679.0],["2021-03-15",39.305,40.039,38.007,38.28,2016843.0],["2021-03-16",38.28,38.8077,36.7636,37.9767,3020484.0],["2021-03-17",37.9767,38.3891,36.6544,37.0001,2154970.0],["2021-03-18",37.0001,38.5044,36.7575,38.2072,2558006.0],["2021-03-19",38.2072,38.9836,36.8788,37.4854,4590745.0],["2021-03-22",37.4854,38.104,36.2722,36.7575,4603360.0],["2021-03-23",36.7575,38.1223,35.7931,36.0903,3666119.0],["2021-03-24",36.0903,36.9213,35.1986,36.2116,2311718.0],["2021-03-25",36.2116,36.5937,35.4231,35.7385,2156573.0],["2021-03-26",35.7385,38.2132,35.73847198486328,37.358,5595221.0],["2021-03-29",37.358,39.4749,36.8242,38.4437,4702703.0],["2021-03-30",38.4437,41.6524,37.6127,40.8214,4370523.0],["2021-03-31",40.8214,41.4705,40.0996,40.5182,2473768.0],["2021-04-01",40.5182,41.61,39.1655,40.967,6161838.0],["2021-04-02",40.967,45.3646,40.4029,45.2251,7275009.0],["2021-04-06",45.2251,45.4919,44.3273,45.2008,3598445.0],["2021-04-07",45.2008,45.8923,44.2788,45.5223,2702921.0],["2021-04-08",45.5223,46.4018,44.6003,46.1652,2548680.0],["2021-04-09",46.1652,47.4208,44.8005,47.069,2876751.0],["2021-04-12",47.069,47.1903,44.8065,44.9703,2519795.0],["2021-04-13",44.9703,45.7346,43.6965,44.479,1780208.0],["2021-04-14",44.479,44.9824,43.2416,44.2667,2349877.0],["2021-04-15",44.2667,45.7892,43.7936,44.6428,1672136.0],["2021-04-16",44.6428,45.8862,44.1696,45.0067,1655759.0],["2021-04-19",45.0067,47.8769,45.00669860839844,46.4601,4170821.0],["2021-04-20",46.4601,47.8158,44.1518,44.5914,3582468.0],["2021-04-21",44.5914,45.6784,44.4204,44.9334,1954334.0],["2021-04-22",44.9334,44.933414459228516,43.3518,44.8846,2192147.0],["2021-04-23",44.8846,45.0372,43.9685,44.5609,2045708.0],["2021-04-26",44.5609,45.0067,40.7259,40.9518,5403861.0],["2021-04-27",40.9518,42.7411,40.6404,42.6617,3170925.0],["2021-04-28",42.6617,46.0021,42.2342,45.7945,3472386.0],["2021-04-29",45.7945,45.794464111328125,44.6098,45.2265,1671926.0],["2021-04-30",45.2265,46.1975,44.0724,44.7624,1613340.0],["2021-05-06",44.7624,45.312,43.1747,44.5243,2359017.0],["2021-05-07",44.5243,45.4952,42.8816,44.2128,2029272.0],["2021-05-10",44.2128,45.3426,42.6006,43.3884,1311095.0],["2021-05-11",43.3884,44.9395,42.6922,44.6464,895707.0],["2021-05-12",44.6464,46.3441,44.2067,46.0509,2115417.0],["2021-05-13",46.0509,46.1059,43.0525,45.6845,1898279.0],["2021-05-14",45.6845,45.9655,44.5853,45.5929,1200761.0],["2021-05-17",45.5929,47.6143,44.7014,46.0204,3641633.0],["2021-05-18",46.0204,46.3319,43.4922,43.8586,3001996.0],["2021-05-19",43.8586,44.8235,42.4907,44.335,2623678.0],["2021-05-20",44.335,46.2952,44.3166,45.709,2006307.0],["2021-05-21",45.709,46.2219,44.1334,44.4632,1573776.0],["2021-05-24",44.4632,44.46319580078125,42.2892,43.9075,3189741.0],["2021-05-25",43.9075,45.2998,42.509,43.9747,3990105.0],["2021-05-26",43.9747,44.3533,41.6358,41.7946,2348990.0],["2021-05-27",41.7946,42.2587,40.6098,42.106,3899845.0],["2021-05-28",42.106,44.1395,41.7091,43.3579,3030928.0],["2021-05-31",43.3579,46.13644027709961,43.35787582397461,46.1364,8337616.0],["2021-06-01",46.1364,47.8097,46.1364,47.3578,6387860.0],["2021-06-02",47.3578,48.8051,47.357791900634766,48.4753,5671673.0],["2021-06-03",48.4753,53.434,47.7975,52.0295,8163730.0],["2021-06-04",52.0295,52.518,50.9974,51.8463,4402276.0],["2021-06-07",51.8463,53.7393,51.1623,52.976,3762597.0],["2021-06-08",52.976,54.2706,51.431,52.6951,5156521.0],["2021-06-09",52.6951,54.6492,51.8951,53.7455,4172116.0],["2021-06-10",53.7455,54.808,52.9455,53.3729,4315108.0],["2021-06-11",53.3729,53.8615,51.3027,51.3027,6335792.0],["2021-06-15",51.3027,54.2462,51.30274963378906,53.4462,4876774.0],["2021-06-16",53.4462,53.6172,50.7898,51.6508,4109899.0],["2021-06-17",51.6508,54.2096,50.5883,53.55,3614008.0],["2021-06-18",53.55,56.0477,52.5668,52.7928,4025570.0],["2021-06-21",52.7928,57.7087,51.3821,56.8965,5681828.0],["2021-06-22",56.8965,57.7087,53.7699,54.3012,5381789.0],["2021-06-23",54.3012,54.8996,52.518,53.55,4528445.0],["2021-06-24",53.55,54.0386,50.9913,52.2798,4028097.0],["2021-06-25",52.2798,54.6554,52.279823303222656,53.5378,4928011.0],["2021-06-28",53.5378,56.9759,53.1897,56.5607,4909433.0],["2021-06-29",56.5607,57.1774,53.6111,53.8615,3839256.0],["2021-06-30",53.8615,55.9378,52.4569,53.1226,3699717.0],["2021-07-01",53.1226,55.7546,53.12255859375,53.9592,2782630.0],["2021-07-02",53.9592,55.4859,52.2432,52.8233,3211692.0],["2021-07-05",52.8233,55.8645,51.4921,55.5897,4165226.0],["2021-07-06",55.5897,59.4797,55.1622,56.3042,4541515.0],["2021-07-07",56.3042,56.30417251586914,54.2767,55.6446,3987420.0],["2021-07-08",55.6446,56.5118,53.7393,54.4966,3938843.0],["2021-07-09",54.4966,54.7286,51.3028,53.1287,4318020.0],["2021-07-12",53.1287,55.2233,51.8951,53.0676,4837304.0],["2021-07-13",53.0676,53.7577,50.0753,51.602,5725676.0],["2021-07-14",51.602,52.1272,49.6906,51.5959,3695772.0],["2021-07-15",51.5959,53.0554,50.6921,51.602,3180716.0],["2021-07-16",51.602,51.9073,49.599,50.2341,3545358.0],["2021-07-19",50.2341,52.805,49.0433,52.4752,3683193.0],["2021-07-20",52.4752,52.6096,50.5211,51.5409,2174298.0],["2021-07-21",51.5409,52.3959,49.7455,50.9425,3212396.0],["2021-07-22",50.9425,51.5287,49.3913,50.3623,3324817.0],["2021-07-23",50.3623,51.1134,49.5257,50.4417,2592053.0],["2021-07-26",50.4417,50.9791,47.254,48.2433,5175470.0],["2021-07-27",48.2433,50.5944,47.7608,48.8601,3514577.0],["2021-07-28",48.8601,49.2204,46.8998,47.9013,3346395.0],["2021-07-29",47.9013,49.7028,46.9609,47.5044,3615079.0],["2021-07-30",47.5044,50.002,46.8998,48.7074,3303163.0],["2021-08-02",48.7074,49.2203,45.941,47.1685,4859483.0],["2021-08-03",47.1685,51.7546,46.5029,49.8127,5047352.0],["2021-08-04",49.8127,53.6172,49.2509,52.7928,5032601.0],["2021-08-05",52.7928,52.79279708862305,50.686,51.5775,3189006.0],["2021-08-06",51.5775,51.8279,48.2433,49.3486,4653667.0],["2021-08-09",49.3486,51.7119,48.3654,50.8875,2553967.0],["2021-08-10",50.8875,51.2173,48.2433,50.8875,4287297.0],["2021-08-11",50.8875,51.3394,49.0371,49.1226,2454025.0],["2021-08-12",49.1226,51.9073,47.8158,50.9974,3306737.0],["2021-08-13",50.9974,54.5638,50.5333,52.8111,4748397.0],["2021-08-16",52.8111,56.182,52.7012,54.1241,3474073.0],["2021-08-17",54.1241,54.124061584472656,51.2966,51.7241,3278636.0],["2021-08-18",51.7241,53.8615,51.2966,52.5058,3308971.0],["2021-08-19",52.5058,54.9607,52.1211,53.7821,3927297.0],["2021-08-20",53.7821,53.7820930480957,51.602,52.3531,3115552.0],["2021-08-23",52.3531,54.0386,50.6188,53.6844,5579470.0],["2021-08-24",53.6844,55.0218,51.9134,54.8874,4851961.0],["2021-08-25",54.8874,55.6935,53.3302,54.0447,4065052.0],["2021-08-26",54.0447,54.044677734375,52.0233,52.9516,2415739.0],["2021-08-27",52.9516,52.951568603515625,50.3806,50.747,4025066.0],["2021-08-30",50.747,55.266,50.3012,53.7393,5335107.0],["2021-08-31",53.7393,54.2767,49.9837,51.0035,6140796.0],["2021-09-01",51.0035,53.4218,48.9333,49.7639,3408023.0],["2021-09-02",49.7639,52.005,49.0371,49.7028,2272182.0],["2021-09-03",49.7028,54.5821,49.70278549194336,54.0935,4818415.0],["2021-09-06",54.0935,55.1134,52.6707,54.6554,3581977.0],["2021-09-07",54.6554,54.65535354614258,52.347,53.3119,3130256.0],["2021-09-08",53.3119,53.31187057495117,50.3867,52.0233,3247831.0],["2021-09-09",52.0233,52.02334213256836,49.831,50.8142,3010668.0],["2021-09-10",50.8142,51.602,48.8845,50.2585,2545586.0],["2021-09-13",50.2585,50.25849533081055,46.9486,47.2662,6348325.0],["2021-09-14",47.2662,49.4036,46.7044,47.0586,3877252.0],["2021-09-15",47.0586,47.9685,45.367,47.6631,3512032.0],["2021-09-16",47.6631,48.5486,45.8006,47.1441,4005175.0],["2021-09-17",47.1441,48.9394,45.8006,47.4189,2654780.0],["2021-09-22",47.4189,48.4143,46.7227,46.9853,2455342.0],["2021-09-23",46.9853,50.2219,46.9425,50.1364,3661214.0],["2021-09-24",50.1364,50.2402,47.9379,49.6478,3241976.0],["2021-09-27",49.6478,52.518,44.9151,46.0937,7701208.0],["2021-09-28",46.0937,46.4112,42.7472,43.5167,8344609.0],["2021-09-29",43.5167,44.2128,42.448,43.8037,3359693.0],["2021-09-30",43.8037,44.8357,42.4419,43.1747,2765213.0],["2021-10-08",43.1747,44.7502,42.79,43.938,2166641.0],["2021-10-11",43.938,46.6494,43.2296,45.7456,3376828.0],["2021-10-12",45.7456,46.3929,44.6281,45.1288,1819754.0],["2021-10-13",45.1288,45.4952,44.4143,44.9029,2052488.0],["2021-10-14",44.9029,45.3609,43.7121,44.1884,1483248.0],["2021-10-15",44.1884,44.188392639160156,41.361,42.5762,5463004.0],["2021-10-18",42.5762,43.6205,42.0755,42.7716,3191927.0],["2021-10-19",42.7716,43.1014,41.3732,41.5259,3674883.0],["2021-10-20",41.5259,42.3197,40.3717,41.306,3697236.0],["2021-10-21",41.306,41.5259,39.7671,41.3671,4334043.0],["2021-10-22",41.3671,42.3075,40.506,41.477,2856338.0],["2021-10-25",41.477,42.2037,40.5427,40.732,2730931.0],["2021-10-26",40.732,42.3564,39.6267,42.0205,5694423.0],["2021-10-27",42.0205,42.1121,39.8099,41.306,4853256.0],["2021-10-28",41.306,42.5029,40.0602,40.9213,3960023.0],["2021-10-29",40.9213,41.0068,38.045,38.8694,7990031.0],["2021-11-01",38.8694,41.3671,37.9901,39.5412,6513397.0],["2021-11-02",39.5412,41.8617,39.0282,41.0251,4378840.0],["2021-11-03",41.0251,41.5075,38.961,39.7915,3800563.0],["2021-11-04",39.7915,42.564,39.6328,41.9839,4647636.0],["2021-11-05",41.9839,42.3197,40.0847,40.1579,3917466.0],["2021-11-08",40.1579,40.274,39.3885,39.6633,2236498.0],["2021-11-09",39.6633,41.361,39.2236,40.9579,2474884.0],["2021-11-10",40.9579,41.1472,40.0419,40.4877,3087235.0],["2021-11-11",40.4877,41.2694,40.2434,40.561,2531277.0],["2021-11-12",40.561,43.5411,40.4266,43.2235,4589831.0],["2021-11-15",43.2235,45.8006,41.9961,43.2968,6367775.0],["2021-11-16",43.2968,43.9258,42.4419,43.0892,2971015.0],["2021-11-17",43.0892,43.9686,42.0144,42.564,2470263.0],["2021-11-18",42.564,43.2235,41.88,42.0205,2083614.0],["2021-11-19",42.0205,44.335,41.8984,43.2785,3081969.0],["2021-11-22",43.2785,47.6021,42.9304,47.0219,6595242.0],["2021-11-23",47.0219,47.02192306518555,45.2571,45.4952,3611822.0],["2021-11-24",45.4952,48.5791,45.3181,47.4433,4201606.0],["2021-11-25",47.4433,48.17,46.3074,46.6738,2054112.0],["2021-11-26",46.6738,47.5593,45.025,45.5807,3351647.0],["2021-11-29",45.5807,46.0876,45.0067,45.6174,2810552.0],["2021-11-30",45.6174,46.4051,44.9884,45.88,5386361.0],["2021-12-01",45.88,45.87996292114258,44.2006,45.1899,2921730.0],["2021-12-02",45.1899,46.0326,43.9685,44.4388,2451614.0],["2021-12-03",44.4388,44.8174,43.9747,44.3716,1399756.0],["2021-12-06",44.3716,44.4754,42.8938,43.0831,2479812.0],["2021-12-07",43.0831,44.1334,43.083072662353516,43.425,2075015.0],["2021-12-08",43.425,45.6052,43.0098,44.2739,2703016.0],["2021-12-09",44.2739,45.196,43.5411,44.5731,2266130.0],["2021-12-10",44.5731,47.0219,43.6937,46.4479,5016134.0],["2021-12-13",46.4479,47.999,46.1548,46.8387,3391524.0],["2021-12-14",46.8387,48.5425,46.8387,47.5166,3152500.0],["2021-12-15",47.5166,48.5181,46.8265,47.7364,2360508.0],["2021-12-16",47.7364,48.7318,46.8937,48.1272,2548522.0],["2021-12-17",48.1272,52.6523,46.7166,49.0555,11921543.0],["2021-12-20",49.0555,49.05546951293945,44.9517,45.1899,6856653.0],["2021-12-21",45.1899,46.9181,44.2922,45.5991,5701580.0],["2021-12-22",45.5991,49.0555,45.59905242919922,48.4448,4987442.0],["2021-12-23",48.4448,49.0677,47.486,48.6707,2638995.0],["2021-12-24",48.6707,49.7639,47.9868,49.6417,3514775.0],["2021-12-27",49.6417,50.5822,48.6585,50.0142,2498545.0],["2021-12-28",50.0142,50.014225006103516,48.3532,48.8356,2180039.0],["2021-12-29",48.8356,48.83562469482422,45.8494,47.4677,3772593.0],["2021-12-30",47.4677,48.7135,46.625,48.1578,2897625.0],["2021-12-31",48.1578,49.3425,47.5227,48.4875,2293989.0],["2022-01-04",48.4875,48.48754119873047,45.4952,45.6174,3415553.0],["2022-01-05",45.6174,46.2769,45.0494,45.5258,2392086.0],["2022-01-06",45.5258,45.9044,44.0296,44.4815,2368283.0],["2022-01-07",44.4815,44.7075,43.1808,43.6632,3269606.0],["2022-01-10",43.6632,44.451,42.1365,43.9197,3357047.0],["2022-01-11",43.9197,44.335,42.4419,42.8022,2923768.0],["2022-01-12",42.8022,43.6021,42.564,42.7777,1561399.0],["2022-01-13",42.7777,42.9182,41.019,41.3793,1888819.0],["2022-01-14",41.3793,41.8251,40.6098,40.7686,2522270.0],["2022-01-17",40.7686,43.651,40.76861572265625,42.79,4811680.0],["2022-01-18",42.79,43.1808,41.2205,41.5259,2569138.0],["2022-01-19",41.5259,41.8556,40.8602,41.3915,2344158.0],["2022-01-20",41.3915,42.4419,39.706,40.2557,4138555.0],["2022-01-21",40.2557,40.7747,39.4496,40.3534,2378470.0],["2022-01-24",40.3534,42.1304,39.9931,41.532,2018474.0],["2022-01-25",41.532,41.9411,40.91517639160156,40.9152,1798884.0],["2022-01-26",40.9152,41.1472,40.1885,40.335,1582433.0],["2022-01-27",40.335,40.7381,38.7778,39.0832,3013462.0],["2022-01-28",39.0832,40.7991,37.3916,38.4725,4403896.0],["2022-02-07",38.4725,39.0587,35.7245,36.2618,7260220.0],["2022-02-08",36.2618,36.6344,34.8451,35.1687,4423748.0],["2022-02-09",35.1687,35.7244,34.2039,35.0283,5250768.0],["2022-02-10",35.0283,35.2115,33.0985,33.3611,5194311.0],["2022-02-11",33.3611,33.8558,32.2436,32.7383,5060999.0],["2022-02-14",32.7383,33.7092,32.3841,32.9031,3521227.0],["2022-02-15",32.9031,34.3687,32.3718,33.2573,4420004.0],["2022-02-16",33.2573,33.4527,31.9383,32.8237,2959955.0],["2022-02-17",32.8237,33.7703,32.1581,33.355,4017904.0],["2022-02-18",33.355,33.35503387451172,32.3657,32.4268,2967497.0],["2022-02-21",32.4268,32.9459,31.0589,31.7306,5176344.0],["2022-02-22",31.7306,31.730634689331055,30.2101,30.5826,6894679.0],["2022-02-23",30.5826,31.6757,30.552,31.3764,6747178.0],["2022-02-24",31.3764,31.6268,29.575,30.0452,6142024.0],["2022-02-25",30.0452,31.749,30.045177459716797,31.1871,6960894.0],["2022-02-28",31.1871,32.6955,29.9902,32.1154,8426560.0],["2022-03-01",32.1154,32.665,30.7352,31.0894,6503855.0],["2022-03-02",31.0894,31.1444,30.3749,30.6558,4228552.0],["2022-03-03",30.6558,30.8268,29.4223,29.8009,7960408.0],["2022-03-04",29.8009,30.8391,29.2391,29.3673,8020479.0],["2022-03-07",29.3673,29.367324829101562,27.3582,27.7246,7938967.0],["2022-03-08",27.7246,28.1765,26.5704,26.6743,6583146.0],["2022-03-09",26.6743,27.0834,24.7323,25.6727,10099959.0],["2022-03-10",25.6727,26.5216,24.9644,25.3979,8093611.0],["2022-03-11",25.3979,25.9353,24.3048,25.856,5543622.0],["2022-03-14",25.856,26.1369,25.0376,25.3308,4571471.0],["2022-03-15",25.3308,25.514,23.7247,23.8285,5142572.0],["2022-03-16",23.8285,24.6774,23.0713,24.5796,7772056.0],["2022-03-17",24.5796,26.1369,24.427,25.4773,7344296.0],["2022-03-18",25.4773,25.47733497619629,24.3232,25.0132,5453142.0],["2022-03-21",25.0132,26.0269,24.9522,25.5445,4296824.0],["2022-03-22",25.5445,25.544506072998047,25.0071,25.1048,3256257.0],["2022-03-23",25.1048,25.7643,24.7995,25.575,2932252.0],["2022-03-24",25.575,25.57503890991211,24.7812,24.9827,3379831.0],["2022-03-25",24.9827,25.2575,24.1888,24.2438,2831815.0],["2022-03-28",24.2438,24.4087,23.511,23.9384,3267258.0],["2022-03-29",23.9384,24.2377,23.0224,23.2728,2753725.0],["2022-03-30",23.2728,24.427,23.2362,24.2621,3449202.0],["2022-03-31",24.2621,24.4819,23.6453,23.7003,2715736.0],["2022-04-01",23.7003,23.8163,23.169,23.5171,2503852.0],["2022-04-06",23.5171,23.5354,22.7232,22.9308,3532985.0],["2022-04-07",22.9308,22.9858,21.8682,21.9171,3644916.0],["2022-04-08",21.9171,22.2408,21.4957,21.6362,3292651.0],["2022-04-11",21.6362,21.636192321777344,20.5614,20.7751,3345134.0],["2022-04-12",20.7751,21.6118,20.4698,21.2148,4279686.0],["2022-04-13",21.2148,21.2331,20.2744,20.4332,3238935.0],["2022-04-14",20.4332,20.9461,20.2927,20.5064,3679931.0],["2022-04-15",20.5064,20.506444931030273,19.1141,20.1156,4946484.0],["2022-04-18",20.1156,21.3736,19.4988,21.2148,5824931.0],["2022-04-19",21.2148,21.8194,21.1599,21.5018,5692924.0],["2022-04-20",21.5018,21.9293,21.2515,21.2576,3667201.0],["2022-04-21",21.2576,21.7889,20.5797,20.6958,5547839.0],["2022-04-22",20.6958,21.0622,20.1339,20.2439,4099554.0],["2022-04-25",20.2439,20.3293,17.5874,17.7462,6405703.0],["2022-04-26",17.7462,18.3202,16.8363,17.0195,6143259.0],["2022-04-27",17.0195,18.0088,16.4271,17.679,6750847.0],["2022-04-28",17.679,17.6851,16.3661,16.818,6264030.0],["2022-04-29",16.818,17.2088,15.6699,17.1416,14397180.0],["2022-05-05",17.1416,18.2897,16.7935,17.6424,9335958.0],["2022-05-06",17.6424,17.8256,16.9767,17.4348,4139458.0],["2022-05-09",17.4348,17.8805,17.2027,17.5874,3675156.0],["2022-05-10",17.5874,18.3813,17.105,18.2042,6930043.0],["2022-05-11",18.2042,19.5599,18.1187,18.8698,6198593.0],["2022-05-12",18.8698,19.2668,18.6011,19.0591,3570846.0],["2022-05-13",19.0591,19.3278,18.6378,18.9248,3290967.0],["2022-05-16",18.9248,19.7797,18.595,18.7599,4951411.0],["2022-05-17",18.7599,19.3217,18.534,19.0225,2976094.0],["2022-05-18",19.0225,19.6515,18.882,19.2668,4929450.0],["2022-05-19",19.2668,19.8103,18.9126,19.6393,4275708.0],["2022-05-20",19.6393,21.4835,19.6392879486084,20.8667,10317414.0],["2022-05-23",20.8667,21.0072,20.3355,20.7629,5861896.0],["2022-05-24",20.7629,21.4225,19.6515,19.6576,6964715.0],["2022-05-25",19.6576,19.792,19.1569,19.2851,4812093.0],["2022-05-26",19.2851,19.4011,18.2469,18.6134,6889390.0],["2022-05-27",18.6134,19.0408,17.9599,18.1615,5201277.0],["2022-05-30",18.1615,18.4424,17.4653,18.2531,7242724.0],["2022-05-31",18.2531,18.9798,17.5874,18.7477,10156462.0],["2022-06-01",18.7477,20.537,18.747699737548828,19.9263,13169192.0],["2022-06-02",19.9263,23.401,19.5416,23.2484,24027099.0],["2022-06-06",23.2484,24.5491,22.2896,24.2316,32513538.0],["2022-06-07",24.2316,24.231557846069336,22.9186,23.4804,13456741.0],["2022-06-08",23.4804,23.5476,21.8621,22.3507,14422702.0],["2022-06-09",22.3507,22.350683212280273,21.5141,21.8377,7737103.0],["2022-06-10",21.8377,23.0992,21.3111,22.7379,14765128.0],["2022-06-13",22.7379,22.8788,21.7397,22.15,11005072.0],["2022-06-14",22.15,22.1500301361084,20.1475,21.3294,12346299.0],["2022-06-15",21.3294,22.1378,21.0967,21.3111,10358082.0],["2022-06-16",21.3111,22.0765,21.311058044433594,21.5499,9231666.0],["2022-06-17",21.5499,22.2051,20.9436,21.752,10222647.0],["2022-06-20",21.752,22.3521,21.2866,21.4764,11417527.0],["2022-06-21",21.4764,21.4887,20.2088,20.5823,11816383.0],["2022-06-22",20.5823,20.7538,19.3514,19.3514,14671481.0],["2022-06-23",19.3514,22.199,19.3514,21.9969,21999963.0],["2022-06-24",21.9969,23.087,21.8071,22.4256,16536751.0],["2022-06-27",22.4256,22.94,21.9234,22.1194,13586639.0],["2022-06-28",22.1194,22.119409561157227,20.4537,21.3601,15768351.0],["2022-06-29",21.3601,21.752,20.2088,20.3129,12857220.0],["2022-06-30",20.3129,20.8763,20.0679,20.1598,9530658.0],["2022-07-01",20.1598,20.3925,19.4739,19.6576,8255678.0],["2022-07-04",19.6576,19.8964,18.9228,19.8475,8277210.0],["2022-07-05",19.8475,20.0802,18.7207,19.0452,9904780.0],["2022-07-06",19.0452,20.2394,19.045230865478516,19.5045,15104565.0],["2022-07-07",19.5045,20.2088,19.1983,19.7923,12853409.0],["2022-07-08",19.7923,19.9699,19.2045,19.2228,12217472.0],["2022-07-11",19.2228,19.222822189331055,18.3471,18.4818,10428350.0],["2022-07-12",18.4818,18.5982,17.697978973388672,17.698,8763210.0],["2022-07-13",17.698,17.9613,17.2142,17.4714,8527758.0],["2022-07-14",17.4714,19.2106,17.2816,18.4145,18288377.0],["2022-07-15",18.4145,20.1169,18.41446876525879,19.627,19821234.0],["2022-07-18",19.627,20.1965,19.082,19.3208,15649860.0],["2022-07-19",19.3208,20.6129,19.320802688598633,20.2271,17438550.0],["2022-07-20",20.2271,20.5701,19.7311,19.8413,11241968.0],["2022-07-21",19.8413,20.4843,19.529,19.676,13017781.0],["2022-07-22",19.676,20.0067,18.984,19.2718,9436479.0],["2022-07-25",19.2718,19.7127,18.8799,18.9962,6853600.0],["2022-07-26",18.9962,19.131,18.4941,18.9166,6078906.0],["2022-07-27",18.9166,20.3374,18.6778,20.1169,13002543.0],["2022-07-28",20.1169,22.1684,20.116907119750977,21.4948,27577983.0],["2022-07-29",21.4948,22.8788,21.4335,22.3521,31071126.0],["2022-08-01",22.3521,23.4605,21.8622,22.8726,29671068.0],["2022-08-02",22.8726,22.87264633178711,20.9436,21.2192,27036292.0],["2022-08-03",21.2192,22.6461,21.219205856323242,21.7581,24653882.0],["2022-08-04",21.7581,22.395,21.0477,21.4029,15388731.0],["2022-08-05",21.4029,22.6338,21.2253,22.5603,22602566.0],["2022-08-08",22.5603,22.7808,21.4335,22.5236,20997072.0],["2022-08-09",22.5236,23.2462,22.248,22.6399,20545233.0],["2022-08-10",22.6399,23.3626,22.346,23.1115,17469147.0],["2022-08-11",23.1115,24.7282,22.989,24.7282,22713327.0],["2022-08-12",24.7282,24.728179931640625,23.1666,23.2646,22708261.0],["2022-08-15",23.2646,23.26457405090332,22.1255,22.2664,15545833.0],["2022-08-16",22.2664,22.9278,21.9541,22.1623,15181131.0],["2022-08-17",22.1623,23.5401,22.0643,23.5157,17005241.0],["2022-08-18",23.5157,23.515653610229492,21.556,22.0765,30266010.0],["2022-08-19",22.0765,22.444,20.2578,20.3251,23581273.0],["2022-08-22",20.3251,20.6987,19.7495,20.1781,10232391.0],["2022-08-23",20.1781,20.8212,19.9638,20.3741,10741800.0],["2022-08-24",20.3741,20.374109268188477,18.9166,18.9228,14544041.0],["2022-08-25",18.9228,19.3024,18.6778,19.2045,9210654.0],["2022-08-26",19.2045,19.9026,19.0452,19.1371,9258590.0],["2022-08-29",19.1371,19.382,18.5002,18.5614,10170430.0],["2022-08-30",18.5614,18.739,18.1879,18.2246,10710461.0],["2022-08-31",18.2246,18.4328,17.3918,17.5694,11257350.0],["2022-09-01",17.5694,17.8633,16.7243,16.7304,13642349.0],["2022-09-02",16.7304,16.9509,16.5038,16.7488,9327425.0],["2022-09-05",16.7488,16.9631,16.3568,16.4977,8229505.0],["2022-09-06",16.4977,16.7733,16.3017,16.712,8066983.0],["2022-09-07",16.712,18.9717,16.5528,18.5921,21237437.0],["2022-09-08",18.5921,19.3331,18.2552,18.8983,15451475.0],["2022-09-09",18.8983,19.0575,18.3716,18.4512,7821281.0],["2022-09-13",18.4512,19.5045,18.451213836669922,18.8003,9175420.0],["2022-09-14",18.8003,19.0452,18.4083,19.033,7176555.0],["2022-09-15",19.033,19.3392,18.3594,18.6349,8334882.0],["2022-09-16",18.6349,19.0758,18.4512,18.4512,6174273.0],["2022-09-19",18.4512,18.5553,17.4959,17.5694,8633444.0],["2022-09-20",17.5694,18.7819,17.453,18.341,7191143.0],["2022-09-21",18.341,19.4249,17.9123,19.033,10888326.0],["2022-09-22",19.033,20.0434,18.6717,19.5964,10875700.0],["2022-09-23",19.5964,20.2088,19.2044,19.2963,9596021.0],["2022-09-26",19.2963,19.6576,18.7819,18.8921,6005751.0],["2022-09-27",18.8921,19.2289,18.6717,19.0697,4718393.0],["2022-09-28",19.0697,19.0758,17.5755,17.7592,9125172.0],["2022-09-29",17.7592,18.6104,17.75921630859375,18.1022,6550807.0],["2022-09-30",18.1022,18.3716,17.2816,17.2877,5341699.0],["2022-10-10",17.2877,17.5633,16.461,16.5222,4709979.0],["2022-10-11",16.5222,17.0121,16.412,16.7304,4443922.0],["2022-10-12",16.7304,17.3305,16.118,17.2693,6033297.0],["2022-10-13",17.2693,17.6245,17.1652,17.2693,5334670.0],["2022-10-14",17.2693,18.1022,17.26930809020996,17.9123,5939087.0],["2022-10-17",17.9123,18.4512,17.6122,18.3287,7379143.0],["2022-10-18",18.3287,18.3287353515625,17.796,18.2308,6003068.0],["2022-10-19",18.2308,18.292,17.4102,17.453,7908240.0],["2022-10-20",17.453,18.5431,17.2142,18.5308,10572770.0],["2022-10-21",18.5308,19.0207,18.0532,18.6227,7952559.0],["2022-10-24",18.6227,19.9209,18.4512,18.9472,15892787.0],["2022-10-25",18.9472,19.5596,18.439,19.3392,9917584.0],["2022-10-26",19.3392,21.5438,19.0575,21.1151,20779426.0],["2022-10-27",21.1151,22.7134,21.115097045898438,21.8316,27180675.0],["2022-10-28",21.8316,23.0564,20.8334,22.6583,26845228.0],["2022-10-31",22.6583,25.2303,22.65831184387207,24.3179,34146230.0],["2022-11-01",24.3179,26.6388,24.31787872314453,24.9731,33340508.0],["2022-11-02",24.9731,27.5574,24.9731,27.5268,28282139.0],["2022-11-03",27.5268,27.8636,26.2714,26.9695,21456418.0],["2022-11-04",26.9695,28.2923,26.7552,27.1594,16668822.0],["2022-11-07",27.1594,27.735,26.3939,27.0246,13080102.0],["2022-11-08",27.0246,27.02463150024414,25.7202,26.4735,14381588.0],["2022-11-09",26.4735,28.0963,25.7999,26.4919,13690835.0],["2022-11-10",26.4919,27.833,26.3143,27.1961,10007060.0],["2022-11-11",27.1961,28.5678,25.7202,25.9836,13255007.0],["2022-11-14",25.9836,25.983570098876953,23.7912,24.3424,21305094.0],["2022-11-15",24.3424,26.1183,24.342374801635742,25.463,11469075.0],["2022-11-16",25.463,25.7202,24.9119,25.1079,4694948.0],["2022-11-17",25.1079,26.0203,24.6792,25.7202,7785904.0],["2022-11-18",25.7202,26.155,24.9241,25.2058,6093320.0],["2022-11-21",25.2058,25.4141,24.1954,24.471,8515610.0],["2022-11-22",24.471,24.5567,23.1421,23.3871,13805977.0],["2022-11-23",23.3871,23.5157,22.3276,23.2707,14881939.0],["2022-11-24",23.2707,23.6687,22.6093,23.3197,11123989.0],["2022-11-25",23.3197,24.0668,23.0809,23.2707,11749293.0],["2022-11-28",23.2707,23.9198,22.6644,23.5218,11279653.0],["2022-11-29",23.5218,23.7177,22.2358,22.3521,10892373.0],["2022-11-30",22.3521,22.4501,21.6785,21.9234,11935443.0],["2022-12-01",21.9234,22.6522,21.9051,22.1072,8177279.0],["2022-12-02",22.1072,22.9278,21.801,21.8867,9295795.0],["2022-12-05",21.8867,22.0888,21.4335,21.507,9647812.0],["2022-12-06",21.507,21.654,21.0722,21.3294,9199116.0],["2022-12-07",21.3294,22.346,21.1273,21.9234,12733022.0],["2022-12-08",21.9234,22.3215,21.4397,22.1929,11603617.0],["2022-12-09",22.1929,22.19289779663086,21.4029,21.9908,16243850.0],["2022-12-12",21.9908,22.2664,21.4948,21.703,14039863.0],["2022-12-13",21.703,21.8438,20.27,20.3619,13368063.0],["2022-12-14",20.3619,20.8089,20.2149,20.3006,6069929.0],["2022-12-15",20.3006,20.9804,19.9761,20.6252,5999404.0],["2022-12-16",20.6252,20.7293,20.074,20.3557,7249107.0],["2022-12-19",20.3557,20.8456,20.0434,20.2578,5876272.0],["2022-12-20",20.2578,20.4476,19.6576,19.7801,5022381.0],["2022-12-21",19.7801,19.780094146728516,19.2412,19.578,6005003.0],["2022-12-22",19.578,19.8046,19.131,19.1555,3933935.0],["2022-12-23",19.1555,19.3882,18.6533,18.8248,4780663.0],["2022-12-26",18.8248,19.8964,18.7819,19.8842,4923783.0],["2022-12-27",19.8842,20.0373,19.3514,19.6025,4641104.0],["2022-12-28",19.6025,19.602502822875977,18.9595,19.2902,4844611.0],["2022-12-29",19.2902,19.872,18.984,19.4372,4840394.0],["2022-12-30",19.4372,20.1965,19.2963,19.3208,6443946.0],["2023-01-03",19.3208,21.0661,19.3147,20.8211,10613670.0],["2023-01-04",20.8211,21.0784,20.2088,20.5762,7267737.0],["2023-01-05",20.5762,22.4134,20.4292,21.8561,14552856.0],["2023-01-06",21.8561,22.3215,21.6418,21.9051,6685559.0],["2023-01-09",21.9051,22.6277,21.7887,21.8867,5705852.0],["2023-01-10",21.8867,23.5646,21.886703491210938,23.3013,10811417.0],["2023-01-11",23.3013,23.5769,22.6277,23.2707,9125294.0],["2023-01-12",23.2707,25.3528,23.0931,24.7649,14151187.0],["2023-01-13",24.7649,24.7955,22.793,22.8971,11902853.0],["2023-01-16",22.8971,23.5463,22.8788,23.2707,9375765.0],["2023-01-17",23.2707,24.4955,23.0564,23.7606,5934580.0],["2023-01-18",23.7606,24.4832,23.3074,23.4115,8231420.0],["2023-01-19",23.4115,23.9872,23.2891,23.7422,4513360.0],["2023-01-20",23.7422,24.4526,23.6381,23.7729,5560840.0],["2023-01-30",23.7729,25.3406,23.772857666015625,24.8017,8700382.0],["2023-01-31",24.8017,24.801666259765625,23.8831,24.1464,4021763.0],["2023-02-01",24.1464,24.6118,23.8831,24.2811,5297142.0],["2023-02-02",24.2811,24.7404,23.5157,23.8463,9539079.0],["2023-02-03",23.8463,25.8427,23.846343994140625,25.5304,12631148.0],["2023-02-06",25.5304,27.5574,25.530405044555664,26.5163,17048882.0],["2023-02-07",26.5163,27.2635,25.9652,26.6572,8642850.0],["2023-02-08",26.6572,26.8225,24.9548,25.4324,9405419.0],["2023-02-09",25.4324,26.5347,25.1997,26.302,7590746.0],["2023-02-10",26.302,26.4796,24.4832,24.8017,12820818.0],["2023-02-13",24.8017,26.9083,24.4955,26.0264,10741681.0],["2023-02-14",26.0264,27.1287,26.026439666748047,26.8225,9707560.0],["2023-02-15",26.8225,29.664,26.82254409790039,28.8373,15202958.0],["2023-02-16",28.8373,28.83729362487793,23.9382,25.5243,45301901.0],["2023-02-17",25.5243,25.524282455444336,24.4097,24.5751,14897130.0],["2023-02-20",24.5751,24.5751,22.9339,23.632,29994583.0],["2023-02-21",23.632,23.7361,22.9339,23.6136,15229042.0],["2023-02-22",23.6136,24.6241,22.9339,23.0809,18802163.0],["2023-02-23",23.0809,24.373,22.9645,24.0301,15649367.0],["2023-02-24",24.0301,24.4649,23.7606,24.1464,7320884.0],["2023-02-27",24.1464,24.14640998840332,23.0257,23.2095,11877299.0],["2023-02-28",23.2095,23.485,22.9155,23.4054,6011215.0],["2023-03-01",23.4054,23.405424118041992,22.395,22.591,10260865.0],["2023-03-02",22.591,22.6951,21.7765,21.9173,15430398.0],["2023-03-03",21.9173,22.297,21.6295,21.6969,6591971.0],["2023-03-06",21.6969,22.4134,21.5866,22.052,8600592.0],["2023-03-07",22.052,22.101,21.1273,21.2008,8962044.0],["2023-03-08",21.2008,21.4152,20.9559,21.1641,4579519.0],["2023-03-09",21.1641,21.4335,20.5701,20.7109,10145350.0],["2023-03-10",20.7109,20.710922241210938,20.3006,20.3925,7480369.0],["2023-03-13",20.3925,20.5762,19.9516,20.3496,8332781.0],["2023-03-14",20.3496,20.3802,19.4861,20.1537,9174697.0],["2023-03-15",20.1537,20.4353,20.0067,20.0557,6124652.0],["2023-03-16",20.0557,20.2333,19.5474,19.5903,7200649.0],["2023-03-17",19.5903,19.9026,19.4127,19.4617,7036609.0],["2023-03-20",19.4617,21.3233,19.0759,20.9436,21482402.0],["2023-03-21",20.9436,21.4764,20.6681,21.3294,10294596.0],["2023-03-22",21.3294,21.8438,20.7905,21.0171,11696134.0],["2023-03-23",21.0171,21.1886,20.6436,20.7783,10031529.0],["2023-03-24",20.7783,20.9314,20.27,20.4966,10001525.0],["2023-03-27",20.4966,20.5762,19.5841,19.7189,18898783.0],["2023-03-28",19.7189,20.4415,19.4004,19.7372,13689571.0],["2023-03-29",19.7372,20.0067,19.3698,19.4372,8530047.0],["2023-03-30",19.4372,19.5719,19.0758,19.1983,7838145.0],["2023-03-31",19.1983,19.529,18.9105,19.0758,8722589.0],["2023-04-03",19.0758,19.4249,18.5676,18.7268,16207199.0],["2023-04-04",18.7268,18.8248,18.0409,18.2063,13179403.0],["2023-04-06",18.2063,18.886,18.1879,18.5125,11471240.0],["2023-04-07",18.5125,19.7005,18.4206,19.5903,12601978.0],["2023-04-10",19.5903,19.774,19.1738,19.4188,9566413.0],["2023-04-11",19.4188,19.4433,18.739,19.1677,8736877.0],["2023-04-12",19.1677,19.2657,18.6288,18.7268,9420538.0],["2023-04-13",18.7268,18.8676,18.2491,18.3042,8195613.0],["2023-04-14",18.3042,18.6533,18.1389,18.4022,6104048.0],["2023-04-17",18.4022,18.5553,17.8021,17.8511,10008766.0],["2023-04-18",17.8511,18.3226,17.6735,17.7898,7742232.0],["2023-04-19",17.7898,18.0593,17.4898,17.5694,10380746.0],["2023-04-20",17.5694,17.6857,17.0244,17.2081,9299680.0],["2023-04-21",17.2081,17.4959,16.6263,16.6753,8892369.0],["2023-04-24",16.6753,16.81,16.412,16.5651,8383265.0],["2023-04-25",16.5651,16.6508,15.6893,15.9343,10584122.0],["2023-04-26",15.9343,16.6263,15.9343,16.5467,12065020.0],["2023-04-27",16.5467,17.2387,16.2589,17.1836,13595031.0],["2023-04-28",17.1836,18.6778,17.183574676513672,17.8082,25097133.0],["2023-05-04",17.8082,19.3269,17.80820655822754,19.1065,20355375.0],["2023-05-05",19.1065,19.106468200683594,18.3716,18.8125,11047719.0],["2023-05-08",18.8125,19.9026,18.8003,18.9228,12445312.0],["2023-05-09",18.9228,18.922752380371094,17.7347,17.8694,15287529.0],["2023-05-10",17.8694,19.7127,17.7225,19.3637,22002618.0],["2023-05-11",19.3637,19.6882,19.1065,19.3147,14069174.0],["2023-05-12",19.3147,19.4494,18.7819,18.8921,8790678.0],["2023-05-15",18.8921,19.9454,18.6104,19.8475,17230677.0],["2023-05-16",19.8475,20.3067,19.1065,19.2718,16068013.0],["2023-05-17",19.2718,19.5903,18.9166,19.2902,9119418.0],["2023-05-18",19.2902,19.3208,18.6533,18.8493,10127099.0],["2023-05-19",18.8493,19.3392,18.739,18.8799,7208825.0],["2023-05-22",18.8799,18.9962,18.5553,18.6594,5559279.0],["2023-05-23",18.6594,18.9166,18.4635,18.4696,4747144.0],["2023-05-24",18.4696,18.5553,18.1328,18.2981,6241018.0],["2023-05-25",18.2981,18.8064,17.8939,18.1389,8242767.0],["2023-05-26",18.1389,18.4022,17.6796,18.2797,6250979.0],["2023-05-29",18.2797,18.4696,17.8205,17.9613,7394655.0],["2023-05-30",17.9613,18.7941,17.8694,18.3165,10618847.0],["2023-05-31",18.3165,18.5002,17.9613,18.1818,5643798.0],["2023-06-01",18.1818,19.0758,17.9858,18.8676,11944809.0],["2023-06-02",18.8676,20.0802,18.837,19.6882,13450831.0],["2023-06-05",19.6882,19.9638,19.1983,19.3514,9718417.0],["2023-06-06",19.3514,19.4617,18.4696,18.5308,8613172.0],["2023-06-07",18.5308,19.033,18.4328,18.5492,6187315.0],["2023-06-08",18.5492,18.6962,17.9736,18.0593,7305531.0],["2023-06-09",18.0593,18.3594,17.6857,17.8572,8250502.0],["2023-06-12",17.8572,19.3208,17.8511,19.0452,16818261.0],["2023-06-13",19.0452,19.8168,18.8615,19.578,13664338.0],["2023-06-14",19.578,19.5964,19.1187,19.3759,8596240.0],["2023-06-15",19.3759,19.9026,19.3759,19.5351,8247415.0],["2023-06-16",19.5351,19.8903,19.4678,19.5964,7985835.0],["2023-06-19",19.5964,19.9944,19.1677,19.7801,9815659.0],["2023-06-20",19.7801,20.7967,19.725,20.0006,13305723.0],["2023-06-21",20.0006,20.0006,19.1248,19.1555,9597027.0],["2023-06-26",19.1555,19.6637,18.6227,18.7329,9925444.0],["2023-06-27",18.7329,18.8615,18.341,18.5859,7241251.0],["2023-06-28",18.5859,18.6043,17.7653,18.2981,8710566.0],["2023-06-29",18.2981,18.5431,18.1634,18.3104,5700152.0],["2023-06-30",18.3104,18.739,18.1573,18.5614,6229034.0],["2023-07-03",18.5614,19.2779,18.4941,19.0758,8762393.0],["2023-07-04",19.0758,20.368,18.788,20.0434,20395827.0],["2023-07-05",20.0434,21.109,20.043420791625977,20.5272,23635817.0],["2023-07-06",20.5272,21.6173,20.2271,20.5762,30965014.0],["2023-07-07",20.5762,20.6742,19.5841,19.6086,14665211.0],["2023-07-10",19.6086,20.123,19.2963,19.4372,10794965.0],["2023-07-11",19.4372,20.1353,19.3208,20.0863,10952459.0],["2023-07-12",20.0863,20.417,19.6147,19.6454,10618599.0],["2023-07-13",19.6454,19.8964,19.1432,19.2228,11863406.0],["2023-07-14",19.2228,19.3514,18.8615,19.1738,8603738.0],["2023-07-17",19.1738,19.1861,18.6227,18.837,8236617.0],["2023-07-18",18.837,18.9411,18.4635,18.5921,6333392.0],["2023-07-19",18.5921,18.7329,18.3042,18.4022,6161123.0],["2023-07-20",18.4022,18.7023,18.096,18.1266,8208794.0],["2023-07-21",18.1266,18.4818,17.9184,17.9307,8679869.0],["2023-07-24",17.9307,18.1022,17.698,17.7592,5621187.0],["2023-07-25",17.7592,18.249126434326172,17.75921630859375,18.2491,7476350.0],["2023-07-26",18.2491,18.4328,17.9552,18.0225,6958349.0],["2023-07-27",18.0225,18.5553,17.8266,17.9001,8164131.0],["2023-07-28",17.9001,17.900066375732422,17.0795,17.6367,12881505.0],["2023-07-31",17.6367,18.4267,17.63673973083496,18.1573,9090352.0],["2023-08-01",18.1573,18.2185,17.8388,17.8633,5780685.0],["2023-08-02",17.8633,17.9307,17.6122,17.7776,6324030.0],["2023-08-03",17.7776,17.8756,17.4408,17.8327,6540806.0],["2023-08-04",17.8327,18.1266,17.796,17.9613,5499005.0],["2023-08-07",17.9613,18.0654,17.6612,17.7408,5321217.0],["2023-08-08",17.7408,17.9307,17.5265,17.5755,4764677.0],["2023-08-09",17.5755,17.7286,17.1958,17.2877,5910928.0],["2023-08-10",17.2877,17.4836,17.1774,17.3612,3323437.0],["2023-08-11",17.3612,17.3795,16.8284,16.8406,6318106.0],["2023-08-14",16.8406,17.220314025878906,16.5406,17.2203,5659122.0],["2023-08-15",17.2203,17.2693,16.5712,16.7059,5554992.0],["2023-08-16",16.7059,16.7916,16.3507,16.4303,4157208.0],["2023-08-17",16.4303,16.7488,16.265,16.5528,5428105.0],["2023-08-18",16.5528,16.9631,16.5344,16.5344,5774468.0],["2023-08-21",16.5344,16.6263,16.1303,16.1915,4462327.0],["2023-08-22",16.1915,16.5222,16.0323,16.4242,5648150.0],["2023-08-23",16.4242,16.4671,15.7383,15.7445,6954361.0],["2023-08-24",15.7445,16.1793,15.744466781616211,15.9098,6973894.0],["2023-08-25",15.9098,15.909808158874512,15.3832,15.4811,6321992.0],["2023-08-28",15.4811,18.2246,15.48114013671875,17.1591,31274009.0],["2023-08-29",17.1591,18.4328,17.15907859802246,18.2981,21753903.0],["2023-08-30",18.2981,18.5859,18.1389,18.4512,12971969.0],["2023-08-31",18.4512,18.6839,18.1266,18.1879,10921549.0],["2023-09-01",18.1879,18.3716,17.7286,17.9429,7817569.0],["2023-09-04",17.9429,18.1144,17.6245,18.0654,7521567.0],["2023-09-05",18.0654,18.3471,17.8205,18.0593,5757802.0],["2023-09-06",18.0593,18.3104,17.8511,18.194,4934482.0],["2023-09-07",18.194,18.194011688232422,17.82045555114746,17.8205,5472758.0],["2023-09-08",17.8205,18.2185,17.698,17.998,4854539.0],["2023-09-11",17.998,18.3532,17.8878,18.2369,6056452.0],["2023-09-12",18.2369,18.6778,18.1267,18.4818,7745979.0],["2023-09-13",18.4818,18.481836318969727,17.8388,18.0164,6498861.0],["2023-09-14",18.0164,18.0225,17.4714,17.6122,5761368.0],["2023-09-15",17.6122,17.9429,17.3673,17.4408,6704904.0],["2023-09-18",17.4408,17.9981,17.3183,17.7286,6411543.0],["2023-09-19",17.7286,17.8694,17.1468,17.2693,5686856.0],["2023-09-20",17.2693,17.4347,16.9815,17.0856,3519885.0],["2023-09-21",17.0856,17.1774,16.7794,16.8284,2830748.0],["2023-09-22",16.8284,17.3734,16.81,17.2509,5239671.0],["2023-09-25",17.2509,17.5388,17.1223,17.3305,4845062.0],["2023-09-26",17.3305,17.5755,17.2509,17.3673,3801188.0],["2023-09-27",17.3673,17.8817,17.2081,17.698,4760159.0],["2023-09-28",17.698,18.2491,17.6122,18.145,6879060.0],["2023-10-09",18.145,18.8064,18.14501953125,18.5369,9546838.0],["2023-10-10",18.5369,18.5982,18.3655,18.4022,6375417.0],["2023-10-11",18.4022,19.0758,18.4022216796875,18.739,8214119.0],["2023-10-12",18.739,19.0452,18.5553,18.6472,6107869.0],["2023-10-13",18.6472,18.9595,18.4941,18.8615,5598947.0],["2023-10-16",18.8615,18.935,18.3349,18.4512,4147611.0],["2023-10-17",18.4512,18.451213836669922,17.8939,18.047,5566382.0],["2023-10-18",18.047,18.1511,17.6674,18.0042,4882998.0],["2023-10-19",18.0042,18.2552,17.7715,17.8082,5880852.0],["2023-10-20",17.8082,18.2185,17.551,17.698,5191617.0],["2023-10-23",17.698,17.697978973388672,15.4628,15.8853,18792596.0],["2023-10-24",15.8853,16.0323,15.2056,15.8241,15879765.0],["2023-10-25",15.8241,16.6875,15.82407283782959,16.2038,11677986.0],["2023-10-26",16.2038,16.5161,15.9833,16.4916,6513120.0],["2023-10-27",16.4916,17.0427,16.3569,16.8958,7571627.0],["2023-10-30",16.8958,17.502,16.5344,17.3244,10489982.0],["2023-10-31",17.3244,17.3612,16.7794,17.0121,5892666.0],["2023-11-01",17.0121,17.2387,16.8651,17.0366,4917046.0],["2023-11-02",17.0366,17.1897,16.565061569213867,16.5651,5379956.0],["2023-11-03",16.5651,17.1958,16.565061569213867,17.0427,5588249.0],["2023-11-06",17.0427,17.6857,17.042726516723633,17.5877,5865767.0],["2023-11-07",17.5877,18.0593,17.453,17.5143,9684941.0],["2023-11-08",17.5143,17.747,16.9631,17.1713,10278461.0],["2023-11-09",17.1713,17.4408,17.0733,17.2203,6138189.0],["2023-11-10",17.2203,17.306,16.9019,17.1468,4570959.0],["2023-11-13",17.1468,17.5449,17.1223,17.2754,6059153.0],["2023-11-14",17.2754,17.7225,17.153,17.5877,6127327.0],["2023-11-15",17.5877,18.4206,17.587749481201172,18.341,10177988.0],["2023-11-16",18.341,18.3532,17.7164,17.7408,7585692.0],["2023-11-17",17.7408,17.9307,17.5694,17.845,4460964.0],["2023-11-20",17.845,17.9919,17.5694,17.8511,5390830.0],["2023-11-21",17.8511,17.9491,17.1346,17.1775,10982889.0],["2023-11-22",17.1775,17.2816,16.2895,16.3017,14138978.0],["2023-11-23",16.3017,16.8345,16.2221,16.8223,7859288.0],["2023-11-24",16.8223,16.822265625,16.363,16.4732,6980049.0],["2023-11-27",16.4732,16.6447,16.412,16.4548,5558313.0],["2023-11-28",16.4548,16.8284,16.3752,16.7855,5774936.0],["2023-11-29",16.7855,17.0917,16.6692,16.7243,5271053.0],["2023-11-30",16.7243,16.72428321838379,16.1609,16.3446,5306599.0],["2023-12-01",16.3446,16.4365,16.1425,16.3262,5618982.0],["2023-12-04",16.3262,16.4732,16.1976,16.2099,4789605.0],["2023-12-05",16.2099,16.2711,15.971,16.0017,5267893.0],["2023-12-06",16.0017,16.1976,15.9037,15.9649,4861588.0],["2023-12-07",15.9649,16.1915,15.8853,16.069,5497913.0],["2023-12-08",16.069,16.2283,15.9833,16.069,5752775.0],["2023-12-11",16.069,16.2895,15.8118,16.2834,6857002.0],["2023-12-12",16.2834,16.412,16.1609,16.3324,4618579.0],["2023-12-13",16.3324,16.332355499267578,15.9894,15.9894,3736619.0],["2023-12-14",15.9894,16.2221,15.9588,15.9955,3122080.0],["2023-12-15",15.9955,16.1241,15.7996,15.8792,3462354.0],["2023-12-18",15.8792,15.879186630249023,15.2791,15.3525,5927771.0],["2023-12-19",15.3525,15.352538108825684,13.742,14.0114,19398874.0],["2023-12-20",14.0114,14.3482,13.9869,14.0726,10894145.0],["2023-12-21",14.0726,14.4095,13.9318,14.336,7084984.0],["2023-12-22",14.336,14.3911,13.9502,14.0359,7251385.0],["2023-12-25",14.0359,14.2992,13.9624,14.091,5049782.0],["2023-12-26",14.091,14.1951,13.6072,13.7665,6570993.0],["2023-12-27",13.7665,13.9502,13.693,13.8644,4106448.0],["2023-12-28",13.8644,14.4217,13.7603,14.3666,7019540.0],["2023-12-29",14.3666,14.685,14.3237,14.5442,5196678.0],["2024-01-02",14.5442,14.6544,14.2747,14.2931,7133965.0],["2024-01-03",14.2931,14.434,14.1584,14.2686,4616793.0],["2024-01-04",14.2686,14.268611907958984,13.7848,13.8951,7533887.0],["2024-01-05",13.8951,14.1094,13.6624,13.7236,5285710.0],["2024-01-08",13.7236,13.7603,13.0377,13.1173,9583003.0],["2024-01-09",13.1173,13.3807,12.9948,13.1479,6600321.0],["2024-01-10",13.1479,13.2337,12.7866,13.1357,5918452.0],["2024-01-11",13.1357,13.3929,13.0622,13.3194,7022174.0],["2024-01-12",13.3194,13.9869,13.319413185119629,13.399,10113690.0],["2024-01-15",13.399,13.399022102355957,12.8969,13.0071,8730784.0],["2024-01-16",13.0071,13.1051,12.707,12.9826,6936766.0],["2024-01-17",12.9826,12.982598304748535,12.5294,12.5294,5450168.0],["2024-01-18",12.5294,12.7683,12.2539,12.7254,9022057.0],["2024-01-19",12.7254,12.725398063659668,12.2784,12.4315,8175516.0],["2024-01-22",12.4315,12.5417,11.5557,11.7517,8975755.0],["2024-01-23",11.7517,11.8129,11.4578,11.6415,9233504.0],["2024-01-24",11.6415,11.8191,11.1271,11.5619,10673138.0],["2024-01-25",11.5619,12.407,11.4271,12.3457,11990387.0],["2024-01-26",12.3457,12.8907,12.26,12.3335,13849348.0],["2024-01-29",12.3335,12.6458,11.715,11.7333,10360920.0],["2024-01-30",11.7333,12.1191,11.3475,11.3475,8772150.0],["2024-01-31",11.3475,11.4026,10.6861,10.7351,9572905.0],["2024-02-01",10.7351,11.1822,10.5514,10.8637,10186569.0],["2024-02-02",10.8637,10.9862,9.7247,10.1044,11831820.0],["2024-02-05",10.1044,10.3677,9.0143,10.2146,17998881.0],["2024-02-06",10.2146,11.1271,9.5104,11.0475,19620425.0],["2024-02-07",11.0475,12.1253,11.047457695007324,11.9415,19392868.0],["2024-02-08",11.9415,12.9704,11.9109,12.4927,15728904.0],["2024-02-19",12.4927,12.6152,11.519,11.8864,17597871.0],["2024-02-20",11.8864,12.0518,11.4639,11.9232,10887246.0],["2024-02-21",11.9232,12.4192,11.7272,11.9783,14613537.0],["2024-02-22",11.9783,12.4866,11.8681,12.3702,10326471.0],["2024-02-23",12.3702,12.3886,12.0518,12.3702,12628304.0],["2024-02-26",12.3702,12.5478,12.1069,12.26,11536138.0],["2024-02-27",12.26,13.2214,12.25998306274414,13.1847,15014175.0],["2024-02-28",13.1847,13.4664,12.278355598449707,12.2784,17864617.0],["2024-02-29",12.2784,12.8724,12.1987,12.8601,10484008.0],["2024-03-01",12.8601,13.399,12.6519,13.0683,12851628.0],["2024-03-04",13.0683,13.1051,12.6642,12.9704,11133864.0],["2024-03-05",12.9704,12.970352172851562,12.5478,12.7989,9559673.0],["2024-03-06",12.7989,12.9152,12.5049,12.6703,6262002.0],["2024-03-07",12.6703,12.9704,12.3947,12.3947,7722670.0],["2024-03-08",12.3947,12.5845,12.2171,12.4682,6201253.0],["2024-03-11",12.4682,13.2459,12.3763,13.1969,9655901.0],["2024-03-12",13.1969,13.3868,13.05,13.2092,8015274.0],["2024-03-13",13.2092,13.4603,13.1173,13.301,7194627.0],["2024-03-14",13.301,13.3072,12.7131,12.9091,7918825.0],["2024-03-15",12.9091,13.0377,12.7376,13.001,5955798.0],["2024-03-18",13.001,13.1541,12.8601,13.1541,7860185.0],["2024-03-19",13.1541,13.2643,12.9397,13.0132,7130843.0],["2024-03-20",13.0132,13.1112,12.903,13.0255,7441216.0],["2024-03-21",13.0255,13.1663,12.6887,12.7989,8580868.0],["2024-03-22",12.7989,12.8724,12.3702,12.5601,7594518.0],["2024-03-25",12.5601,12.7254,12.2539,12.2722,6602234.0],["2024-03-26",12.2722,12.407,12.0273,12.1926,7134322.0],["2024-03-27",12.1926,12.192621231079102,11.6353,11.6782,7417759.0],["2024-03-28",11.6782,11.9722,11.6353,11.7272,9238557.0],["2024-04-01",11.7272,13.7787,11.727206230163574,13.3868,21612047.0],["2024-04-02",13.3868,13.4113,12.8479,12.9581,13630289.0],["2024-04-03",12.9581,13.2398,12.5539,13.0928,13165817.0],["2024-04-08",13.0928,14.0114,12.9826,13.5705,19290590.0],["2024-04-09",13.5705,14.6054,13.570491790771484,14.1523,17835326.0],["2024-04-10",14.1523,14.2992,13.8216,13.9624,11928755.0],["2024-04-11",13.9624,14.4523,13.7848,14.2441,11397105.0],["2024-04-12",14.2441,14.4707,13.9073,14.0726,8969046.0],["2024-04-15",14.0726,14.8198,13.9318,14.6054,15472337.0],["2024-04-16",14.6054,14.605424880981445,13.846065521240234,13.8461,12896969.0],["2024-04-17",13.8461,14.5136,13.846065521240234,14.4523,10295932.0],["2024-04-18",14.4523,15.8731,14.452327728271484,15.6159,19657824.0],["2024-04-19",15.6159,16.5161,15.126,15.3403,15371149.0],["2024-04-22",15.3403,15.9772,15.0341,15.6587,12277935.0],["2024-04-23",15.6587,16.0813,15.2913,15.5485,11950938.0],["2024-04-24",15.5485,15.6649,14.783,14.8381,14704255.0],["2024-04-25",14.8381,15.4628,14.636,15.2301,10878425.0],["2024-04-26",15.2301,16.2895,15.1749,16.1241,15918976.0],["2024-04-29",16.1241,17.006,16.0874,16.0874,17333770.0],["2024-04-30",16.0874,16.859,16.0139,16.4732,10349835.0],["2024-05-06",16.4732,17.1774,16.473207473754883,17.0366,11513352.0],["2024-05-07",17.0366,17.1468,16.6202,16.81,10102211.0],["2024-05-08",16.81,17.0856,16.3262,16.3507,11575818.0],["2024-05-09",16.3507,17.0182,16.2834,16.7059,9228599.0],["2024-05-10",16.7059,16.712,16.0445,16.2589,9951219.0],["2024-05-13",16.2589,17.2754,16.258867263793945,16.9447,12856093.0],["2024-05-14",16.9447,17.3183,16.6937,16.7243,8498240.0],["2024-05-15",16.7243,17.2081,16.6385,16.7733,6547077.0],["2024-05-16",16.7733,17.1285,16.4181,16.4365,7442494.0],["2024-05-17",16.4365,16.7182,16.2711,16.6324,7504992.0],["2024-05-20",16.6324,17.2664,16.5889,16.9059,8183409.0],["2024-05-21",16.9059,17.024,16.5889,16.6635,4660638.0],["2024-05-22",16.6635,16.7692,16.303,16.5019,6682325.0],["2024-05-23",16.5019,16.533,16.0979,16.216,7125951.0],["2024-05-24",16.216,16.39,15.6939,15.7809,9468890.0],["2024-05-27",15.7809,16.0171,15.5385,15.9985,7221393.0],["2024-05-28",15.9985,16.0233,15.6193,15.8182,5836966.0],["2024-05-29",15.8182,15.986,15.5385,15.7809,4925689.0],["2024-05-30",15.7809,16.0295,15.6069,15.7498,4554435.0],["2024-05-31",15.7498,15.9363,15.3521,15.4018,6995791.0],["2024-06-03",15.4018,15.7623,15.2837,15.5634,9787438.0],["2024-06-04",15.5634,15.669,15.1718,15.6131,7566270.0],["2024-06-05",15.6131,15.8182,15.4142,15.4142,6397842.0],["2024-06-06",15.4142,15.638,14.9045,14.9916,6538483.0],["2024-06-07",14.9916,15.265,14.7119,14.83,7459570.0],["2024-06-11",14.83,15.0164,14.2768,14.9356,10007115.0],["2024-06-12",14.9356,15.1034,14.8237,14.8424,5834160.0],["2024-06-13",14.8424,15.1345,14.7927,15.0724,8448446.0],["2024-06-14",15.0724,15.4142,14.7305,15.2464,11359944.0],["2024-06-17",15.2464,15.6007,15.0786,15.1718,11189934.0],["2024-06-18",15.1718,15.5261,15.171804428100586,15.3645,10342978.0],["2024-06-19",15.3645,15.9674,15.2526,15.2526,13853802.0],["2024-06-20",15.2526,15.6007,15.1221,15.1656,8198590.0],["2024-06-21",15.1656,15.495,14.7927,15.4018,7312578.0],["2024-06-24",15.4018,15.401774406433105,14.6373,14.6808,10197734.0],["2024-06-25",14.6808,14.917,14.109,14.3203,10136550.0],["2024-06-26",14.3203,14.9978,14.2146,14.9418,7198374.0],["2024-06-27",14.9418,15.0972,14.7678,14.8921,6619059.0],["2024-06-28",14.8921,15.3831,14.7056,15.004,6782710.0],["2024-07-01",15.004,15.0413,14.3016,14.774,7522731.0],["2024-07-02",14.774,15.0724,14.6,14.7119,6689097.0],["2024-07-03",14.7119,16.0793,14.71186637878418,15.0661,17698868.0],["2024-07-04",15.0661,15.6877,15.0289,15.1034,15275049.0],["2024-07-08",15.1034,16.0357,15.103434562683105,15.7001,11722874.0],["2024-07-09",15.7001,16.2471,15.5572,16.2222,11476859.0],["2024-07-10",16.2222,16.5578,16.0979,16.4708,9961824.0],["2024-07-11",16.4708,16.8002,16.3154,16.5703,11105101.0],["2024-07-12",16.5703,16.7319,16.2222,16.62,7627424.0],["2024-07-15",16.62,16.62,16.2098,16.3776,9907859.0],["2024-07-16",16.3776,16.7132,16.2284,16.6759,7334282.0],["2024-07-17",16.6759,16.8189,16.4646,16.62,6476660.0],["2024-07-18",16.62,16.6821,16.1601,16.4833,7619621.0],["2024-07-19",16.4833,16.8127,16.2471,16.2781,7996700.0],["2024-07-22",16.2781,16.6013,16.278146743774414,16.3714,9019083.0],["2024-07-23",16.3714,16.3962,15.7747,15.8182,7855877.0],["2024-07-24",15.8182,15.818209648132324,15.2775,15.3458,7027865.0],["2024-07-25",15.3458,15.345837593078613,14.9978,15.1345,5362420.0],["2024-07-26",15.1345,15.5945,15.0599,15.5447,4995569.0],["2024-07-29",15.5447,15.6504,14.8237,15.1034,6744853.0],["2024-07-30",15.1034,15.3023,14.861,15.0972,5590605.0],["2024-07-31",15.0972,16.1476,15.0351,16.0917,9815726.0],["2024-08-01",16.0917,16.2036,15.4515,15.7747,10026977.0],["2024-08-02",15.7747,16.8002,15.774701118469238,15.9549,16633641.0],["2024-08-05",15.9549,15.954943656921387,14.6,14.6248,19257946.0],["2024-08-06",14.6248,15.0289,14.624849319458008,14.9232,8212394.0],["2024-08-07",14.9232,15.1905,14.8175,14.9232,5947537.0],["2024-08-08",14.9232,14.9667,14.4508,14.7927,6480649.0],["2024-08-09",14.7927,14.9978,14.512970924377441,14.513,5242363.0],["2024-08-12",14.513,14.7616,14.4446,14.6435,4277362.0],["2024-08-13",14.6435,14.7492,14.457,14.7305,3907328.0],["2024-08-14",14.7305,14.7429,14.425955772399902,14.426,3036999.0],["2024-08-15",14.426,14.9481,14.37,14.6311,5855172.0],["2024-08-16",14.6311,14.7802,14.4819,14.5068,3953856.0],["2024-08-19",14.5068,14.7429,14.426,14.457,3988244.0],["2024-08-20",14.457,14.6559,14.14,14.1525,4204166.0],["2024-08-21",14.1525,14.5751,14.0592,14.3141,4647946.0],["2024-08-22",14.3141,14.4508,14.109,14.1836,3147243.0],["2024-08-23",14.1836,14.2892,13.9847,14.196,2619281.0],["2024-08-26",14.196,14.3265,13.9847,14.1463,3380890.0],["2024-08-27",14.1463,14.146263122558594,13.7982,13.8728,3835251.0],["2024-08-28",13.8728,14.196,13.736,14.109,3680642.0],["2024-08-29",14.109,14.83,13.9847,14.7678,5218272.0],["2024-08-30",14.7678,15.2775,14.5565,15.0164,6583597.0],["2024-09-02",15.0164,15.0661,14.6062,14.6062,5862208.0],["2024-09-03",14.6062,14.8486,14.4446,14.7616,5778355.0],["2024-09-04",14.7616,15.004,14.6062,14.83,3801510.0],["2024-09-05",14.83,15.0661,14.7927,14.9543,3503678.0],["2024-09-06",14.9543,15.0226,14.6062,14.6684,3264747.0],["2024-09-09",14.6684,14.858,14.3522,14.6051,3564768.0],["2024-09-10",14.6051,14.9908,14.3838,14.8201,3221777.0],["2024-09-11",14.8201,15.1425,14.7189,15.0414,3860393.0],["2024-09-12",15.0414,15.3449,14.8896,14.9213,3636458.0],["2024-09-13",14.9213,14.9276,14.5798,14.5862,3243795.0],["2024-09-18",14.5862,15.1109,14.5293,14.9908,5545078.0],["2024-09-19",14.9908,15.288,14.7948,14.9845,5281927.0],["2024-09-20",14.9845,15.1931,14.7316,14.8644,3936742.0],["2024-09-23",14.8644,15.3702,14.7948,15.1678,4991042.0],["2024-09-24",15.1678,15.6736,14.8011,15.5219,8292469.0],["2024-09-25",15.5219,16.0277,15.4524,15.4713,9026868.0],["2024-09-26",15.4713,16.1858,15.4207,16.1289,9011186.0],["2024-09-27",16.1289,17.3554,16.12887191772461,17.0267,9242656.0],["2024-09-30",17.0267,20.3144,17.026674270629883,20.0552,27012497.0],["2024-10-08",20.0552,24.0194,20.05518341064453,23.2291,32557434.0],["2024-10-09",23.2291,25.4736,22.325,23.8803,52859786.0],["2024-10-10",23.8803,23.880338668823242,21.8824,21.9393,32632454.0],["2024-10-11",21.9393,22.1227,19.9793,20.2575,24176288.0],["2024-10-14",20.2575,21.3513,19.6885,21.1174,20078579.0],["2024-10-15",21.1174,21.6674,20.49776268005371,20.4978,19785146.0],["2024-10-16",20.4978,20.6811,19.8149,20.1627,13058583.0],["2024-10-17",20.1627,20.6179,19.9161,19.9793,15175952.0],["2024-10-18",19.9793,22.0405,19.8845,21.2438,25351473.0],["2024-10-21",21.2438,21.9456,20.738,20.9909,32649219.0],["2024-10-22",20.9909,21.1111,20.1563,20.3081,24889064.0],["2024-10-23",20.3081,20.6305,19.9224,19.9983,22615880.0],["2024-10-24",19.9983,20.2702,19.796,19.992,13849703.0],["2024-10-25",19.992,20.4851,19.954,20.2954,18348016.0],["2024-10-28",20.2954,20.295442581176758,19.5431,19.9983,21476176.0],["2024-10-29",19.9983,20.5673,19.8465,19.8465,17888192.0],["2024-10-30",19.8465,20.0046,19.2838,19.758,15433476.0],["2024-10-31",19.758,19.8845,19.3028,19.385,19366823.0],["2024-11-01",19.385,19.384992599487305,18.405,18.4176,25179931.0],["2024-11-04",18.4176,19.1763,18.2912,19.1637,17347590.0],["2024-11-05",19.1637,19.8149,18.9361,19.777,17525490.0],["2024-11-06",19.777,20.0615,19.4229,19.581,19098286.0],["2024-11-07",19.581,21.0858,19.2902,20.8834,30026244.0],["2024-11-08",20.8834,21.3576,20.5863,20.738,21889715.0],["2024-11-11",20.738,21.3007,20.4535,21.2754,22015736.0],["2024-11-12",21.2754,21.6169,20.4156,20.8518,22126084.0],["2024-11-13",20.8518,21.2944,20.5989,21.2122,19466785.0],["2024-11-14",21.2122,21.7117,20.6369,20.6874,17145367.0],["2024-11-15",20.6874,21.4272,20.5863,20.6874,20240089.0],["2024-11-18",20.6874,20.8518,19.7896,19.8971,19487221.0],["2024-11-19",19.8971,21.806537628173828,19.89712142944336,21.8065,35419071.0],["2024-11-20",21.8065,22.5589,21.4082,22.3187,30141186.0],["2024-11-21",22.3187,23.5326,21.7243,21.8065,37163533.0],["2024-11-22",21.8065,23.6021,21.8065,22.0594,39183036.0],["2024-11-25",22.0594,22.5905,20.8455,21.345,26019446.0],["2024-11-26",21.345,22.8877,21.344987869262695,21.5536,25440151.0],["2024-11-27",21.5536,22.736,20.8645,22.6664,23072067.0],["2024-11-28",22.6664,22.9889,22.2049,22.5652,20147471.0],["2024-11-29",22.5652,23.8234,22.091,23.3809,24051654.0],["2024-12-02",23.3809,24.1459,23.2291,23.5705,21646934.0],["2024-12-03",23.5705,23.6338,22.5652,22.8877,19805813.0],["2024-12-04",22.8877,23.3809,22.5652,22.894,15133147.0],["2024-12-05",22.894,23.8234,22.7865,23.7855,18529389.0],["2024-12-06",23.7855,24.5505,23.324,23.7412,18853555.0],["2024-12-09",23.7412,23.893,23.3303,23.3809,12674911.0],["2024-12-10",23.3809,24.2913,23.0268,23.0394,18777091.0],["2024-12-11",23.0394,23.1659,22.6348,22.894,14657724.0],["2024-12-12",22.894,23.0647,22.502,22.7865,11986044.0],["2024-12-13",22.7865,23.0015,22.4578,22.6285,12095901.0],["2024-12-16",22.6285,22.8118,21.7496,22.0847,11765217.0],["2024-12-17",22.0847,22.1416,21.5789,21.7307,9985428.0],["2024-12-18",21.7307,22.2491,21.6105,21.8508,7460799.0],["2024-12-19",21.8508,22.3313,21.5031,22.1353,7864686.0],["2024-12-20",22.1353,23.2481,21.9899,22.9572,14265321.0],["2024-12-23",22.9572,23.716,22.7739,22.9193,17155548.0],["2024-12-24",22.9193,23.4378,22.6601,22.9446,11297014.0],["2024-12-25",22.9446,23.5832,22.5526,23.2165,16048590.0],["2024-12-26",23.2165,27.8572,23.216468811035156,26.3967,61318987.0],["2024-12-27",26.3967,26.39672088623047,24.089,25.1069,46624175.0],["2024-12-30",25.1069,26.0616,24.5758,24.9931,32231829.0],["2024-12-31",24.9931,25.5432,24.5316,24.7592,25628652.0],["2025-01-02",24.7592,25.638,23.6527,24.0005,28055436.0],["2025-01-03",24.0005,24.3292,22.129,22.3187,29498072.0],["2025-01-06",22.3187,23.5832,22.31866455078125,22.9509,27437503.0],["2025-01-07",22.9509,23.2038,21.3134,22.5526,41674514.0],["2025-01-08",22.5526,24.2154,22.1985,23.893,29804788.0],["2025-01-09",23.893,23.9562,23.02046775817871,23.0205,25124797.0],["2025-01-10",23.0205,24.4999,22.8434,23.3113,28224944.0],["2025-01-13",23.3113,23.5263,22.3882,22.7549,20534034.0],["2025-01-14",22.7549,24.247,22.754919052124023,23.9941,30626103.0],["2025-01-15",23.9941,24.2028,23.5263,23.716,21676376.0],["2025-01-16",23.716,24.0447,22.9383,22.9509,22713574.0],["2025-01-17",22.9509,23.286,22.4451,22.9509,17784096.0],["2025-01-20",22.9509,23.8108,22.95092010498047,23.1216,20013468.0],["2025-01-21",23.1216,24.5948,23.0205,24.5442,29058866.0],["2025-01-22",24.5442,24.9046,24.0384,24.3798,18209732.0],["2025-01-23",24.3798,24.9741,24.1712,24.304,21523497.0],["2025-01-24",24.304,26.1438,24.1775,26.049,30011030.0],["2025-01-27",26.049,26.6812,24.658,24.658,25087419.0],["2025-02-05",24.658,25.8846,24.658010482788086,25.2903,21710737.0],["2025-02-06",25.2903,27.1744,24.8856,26.4979,30329146.0],["2025-02-07",26.4979,30.0322,26.497880935668945,28.5907,50583510.0],["2025-02-10",28.5907,29.5454,28.2113,28.2808,40915356.0],["2025-02-11",28.2808,29.2103,27.6423,28.597,30693341.0],["2025-02-12",28.597,29.1913,28.0975,29.0838,26043261.0],["2025-02-13",29.0838,29.1281,27.1681,27.3261,30380317.0],["2025-02-14",27.3261,27.8067,27.1238,27.187,19682798.0],["2025-02-17",27.187,27.6612,26.4916,27.0543,25739897.0],["2025-02-18",27.0543,27.05426597595215,25.9288,26.1185,22474482.0],["2025-02-19",26.1185,27.3767,25.9731,27.2882,23982940.0],["2025-02-20",27.2882,27.9078,26.814,27.5664,25646604.0],["2025-02-21",27.5664,28.2872,27.2439,28.1544,21969324.0],["2025-02-24",28.1544,28.154394149780273,26.637,27.206,28138715.0],["2025-02-25",27.206,27.3072,26.1754,26.8709,23063534.0],["2025-02-26",26.8709,28.7677,26.6686,28.7361,35110677.0],["2025-02-27",28.7361,28.7487,27.5158,28.2239,24864562.0],["2025-02-28",28.2239,28.2935,26.0363,26.1754,23985939.0],["2025-03-03",26.1754,26.9594,25.834,26.1944,13574788.0],["2025-03-04",26.1944,26.8077,25.7012,26.5548,11421802.0],["2025-03-05",26.5548,26.8836,26.3019,26.5674,13659823.0],["2025-03-06",26.5674,27.598,26.567428588867188,27.1618,19427835.0],["2025-03-07",27.1618,28.0343,26.9152,27.2819,18232304.0],["2025-03-10",27.2819,27.6612,26.8203,27.3894,14249594.0],["2025-03-11",27.3894,27.38936424255371,26.1628,26.6433,16771442.0],["2025-03-12",26.6433,27.8193,26.5738,27.5664,20209021.0],["2025-03-13",27.5664,29.0648,27.566394805908203,28.7297,42694032.0],["2025-03-14",28.7297,30.0069,28.3757,29.6276,33241688.0],["2025-03-17",29.6276,29.7793,28.5843,29.2166,23210181.0],["2025-03-18",29.2166,30.5254,29.1028,29.343,22056408.0],["2025-03-19",29.343,29.4126,28.4516,28.5654,16096329.0],["2025-03-20",28.5654,28.9384,28.1987,28.2619,13797084.0],["2025-03-21",28.2619,29.1281,27.5538,27.9015,20551300.0],["2025-03-24",27.9015,27.901491165161133,26.6876,27.3641,17269646.0],["2025-03-25",27.3641,27.4968,26.5927,26.7824,11568590.0],["2025-03-26",26.7824,27.2692,26.6054,26.8077,9151299.0],["2025-03-27",26.8077,27.6928,26.4852,27.3767,13683383.0],["2025-03-28",27.3767,27.813,27.2503,27.5411,10100315.0],["2025-03-31",27.5411,28.0027,26.6307,27.5158,15702512.0],["2025-04-01",27.5158,27.7371,26.5105,26.5738,18083660.0],["2025-04-02",26.5738,26.8014,26.3651,26.7445,10323204.0],["2025-04-03",26.7445,26.744461059570312,22.8561,23.0837,53930849.0],["2025-04-07",23.0837,23.083694458007812,18.4682,19.2649,42600578.0],["2025-04-08",19.2649,19.8718,18.5188,19.1637,30191659.0],["2025-04-09",19.1637,19.8845,18.2975,19.7707,26645969.0],["2025-04-10",19.7707,22.6854,19.77066993713379,21.5283,36211854.0],["2025-04-11",21.5283,22.3187,21.2438,21.7939,19744337.0],["2025-04-14",21.7939,22.7423,21.79388999938965,22.1669,18996300.0],["2025-04-15",22.1669,22.3503,21.6927,22.0658,13864610.0],["2025-04-16",22.0658,22.0658,21.326,21.6169,13385942.0],["2025-04-17",21.6169,21.8887,21.3829,21.56,8759479.0],["2025-04-18",21.56,22.1796,21.4335,22.1037,10850497.0],["2025-04-21",22.1037,22.4894,21.914,22.4451,9503725.0],["2025-04-22",22.4451,22.445114135742188,22.0531,22.1606,11673071.0],["2025-04-23",22.1606,24.266,22.160598754882812,23.7476,29443824.0],["2025-04-24",23.7476,24.2091,23.3935,23.7539,17618959.0],["2025-04-25",23.7539,24.462,23.6148,24.1396,15520342.0],["2025-04-28",24.1396,24.9046,24.1143,24.6264,17009774.0],["2025-04-29",24.6264,25.5874,24.462,25.3282,17491233.0],["2025-04-30",25.3282,26.5295,25.2334,26.3525,23174043.0],["2025-05-06",26.3525,27.4589,26.1754,27.0796,26740860.0],["2025-05-07",27.0796,28.3251,27.029,27.187,30254698.0],["2025-05-08",27.187,28.0027,26.9405,27.5032,19903960.0],["2025-05-09",27.5032,27.5031681060791,26.5548,26.9974,18803814.0],["2025-05-12",26.9974,28.2808,26.997364044189453,28.0722,22113732.0],["2025-05-13",28.0722,28.4516,27.6865,27.7561,13843125.0],["2025-05-14",27.7561,28.6923,27.7489,27.8442,14506287.0],["2025-05-15",27.8442,28.092,27.3106,27.4916,13000519.0],["2025-05-16",27.4916,28.4731,27.2534,27.9014,14197561.0],["2025-05-19",27.9014,28.0253,26.6626,27.6727,15391211.0],["2025-05-20",27.6727,27.8251,27.3773,27.444,9443536.0],["2025-05-21",27.444,27.4821,26.6721,27.2057,11560306.0],["2025-05-22",27.2057,27.5107,26.3958,26.9199,14623788.0],["2025-05-23",26.9199,27.3201,26.5482,26.6149,10432785.0],["2025-05-26",26.6149,26.7865,25.7192,25.9193,13514783.0],["2025-05-27",25.9193,26.0241,25.5286,25.7001,9175353.0],["2025-05-28",25.7001,26.1194,25.5477,25.6239,7239546.0],["2025-05-29",25.6239,27.2343,25.6239070892334,26.6531,17507614.0],["2025-05-30",26.6531,26.7102,26.1099,26.2528,10095406.0],["2025-06-03",26.2528,26.634,25.8431,25.9288,9695025.0],["2025-06-04",25.9288,26.2528,25.6811,25.7859,9942221.0],["2025-06-05",25.7859,27.8251,25.78590202331543,27.4916,26604610.0],["2025-06-06",27.4916,27.9014,27.1105,27.606,12602061.0],["2025-06-09",27.606,28.6828,27.60597038269043,28.0253,13097356.0],["2025-06-10",28.0253,28.7876,27.6631,28.2825,18656034.0],["2025-06-11",28.2825,29.8167,27.9395,29.3403,18558027.0],["2025-06-12",29.3403,29.6738,28.9401,29.4927,13247567.0],["2025-06-13",29.4927,29.5309,28.3302,28.6542,15517640.0],["2025-06-16",28.6542,29.6357,28.3778,29.2545,15504035.0],["2025-06-17",29.2545,29.3403,27.8061,27.9204,14498149.0],["2025-06-18",27.9204,29.0925,27.8347,28.9591,11705278.0],["2025-06-19",28.9591,29.1402,28.2635,28.4827,8231842.0],["2025-06-20",28.4827,28.5779,27.9204,27.9871,6200565.0],["2025-06-23",27.9871,28.2921,27.444,27.6441,10004580.0],["2025-06-24",27.6441,28.5494,27.644086837768555,28.4064,11102926.0],["2025-06-25",28.4064,29.4165,28.2635,29.264,15229203.0],["2025-06-26",29.264,29.5023,28.8829,29.0258,10118205.0],["2025-06-27",29.0258,29.3498,28.7781,28.8448,6685442.0],["2025-06-30",28.8448,29.3879,28.6351,29.1592,9724758.0],["2025-07-01",29.1592,29.3498,28.2635,28.8257,10085056.0],["2025-07-02",28.8257,29.2069,28.5684,28.9115,8964975.0],["2025-07-03",28.9115,31.0174,28.6637,30.5028,20703325.0],["2025-07-04",30.5028,30.9698,29.8834,30.0931,14071492.0],["2025-07-07",30.0931,31.9989,30.093080520629883,30.8268,18599330.0],["2025-07-08",30.8268,31.532,30.4075,31.2175,16042042.0],["2025-07-09",31.2175,31.37,30.1026,30.1693,15224868.0],["2025-07-10",30.1693,30.2837,29.7214,29.7881,10528231.0],["2025-07-11",29.7881,30.1979,29.7024,29.912,8576743.0],["2025-07-14",29.912,30.4457,29.7977,30.2265,8145979.0],["2025-07-15",30.2265,31.2747,30.1121,31.2271,13588291.0],["2025-07-16",31.2271,31.694,30.9698,31.3986,9646107.0],["2025-07-17",31.3986,31.6368,31.0841,31.2652,10437736.0],["2025-07-18",31.2652,31.6177,30.9602,31.1222,7719010.0],["2025-07-21",31.1222,31.9513,30.9126,31.3509,11639556.0],["2025-07-22",31.3509,31.8941,31.1508,31.4939,11345938.0],["2025-07-23",31.4939,32.3229,30.7982,31.6463,15843656.0],["2025-07-24",31.6463,31.9703,31.2556,31.4557,9312766.0],["2025-07-25",31.4557,32.0942,31.455747604370117,31.7512,12044569.0],["2025-07-28",31.7512,32.9423,31.75115394592285,32.7327,17360701.0],["2025-07-29",32.7327,34.7624,32.2943,34.4384,22075471.0],["2025-07-30",34.4384,35.2484,33.9619,34.2954,17495261.0],["2025-07-31",34.2954,34.467,32.9995,33.1901,18495021.0],["2025-08-01",33.1901,34.2192,33.0471,33.4664,13674905.0],["2025-08-04",33.4664,33.7904,33.0757,33.7046,10718227.0],["2025-08-05",33.7046,34.0858,33.2663,33.9715,9705078.0],["2025-08-06",33.9715,34.8862,33.7332,34.8291,13212206.0],["2025-08-07",34.8291,35.3246,33.9429,34.2001,11839342.0],["2025-08-08",34.2001,34.4003,33.8095,34.0953,8107932.0],["2025-08-11",34.0953,34.5908,33.7523,33.8285,11540979.0],["2025-08-12",33.8285,34.0096,33.5236,33.9238,9486064.0],["2025-08-13",33.9238,34.5718,33.8285,34.486,10685871.0],["2025-08-14",34.486,34.6385,33.981,34.2478,11447227.0],["2025-08-15",34.2478,35.8296,34.1049,35.458,16973238.0],["2025-08-18",35.458,36.6301,34.9434,35.0864,20802378.0],["2025-08-19",35.0864,36.6777,35.08635711669922,36.43,22352264.0],["2025-08-20",36.43,37.3257,35.9345,37.1065,16351426.0],["2025-08-21",37.1065,37.6211,36.3728,36.6873,13066058.0],["2025-08-22",36.6873,37.8117,36.4967,37.5544,15750006.0],["2025-08-25",37.5544,39.0505,37.4019,38.0309,17943777.0],["2025-08-26",38.0309,38.7265,37.8403,38.0499,12204403.0],["2025-08-27",38.0499,40.7086,38.049930572509766,38.7456,22985795.0],["2025-08-28",38.7456,40.7372,38.555,40.3179,22653684.0],["2025-08-29",40.3179,40.699,39.4984,40.518,15161484.0],["2025-09-01",40.518,40.7276,39.3173,40.0415,17069272.0],["2025-09-02",40.0415,40.04151916503906,36.8302,37.4401,29349142.0],["2025-09-03",37.4401,37.8212,36.6873,36.9064,16345069.0],["2025-09-04",36.9064,37.5354,34.9244,35.5438,21351824.0],["2025-09-05",35.5438,36.8683,35.2579,36.7444,13579847.0],["2025-09-08",36.7444,36.9731,34.7814,35.2198,20076514.0],["2025-09-09",35.2198,35.2198,34.2287,34.3526,14952131.0],["2025-09-10",34.3526,35.1626,34.305,34.4003,11289987.0],["2025-09-11",34.4003,35.8963,33.8762,35.782,17470942.0],["2025-09-12",35.782,36.7158,35.4199,36.3823,14398500.0],["2025-09-15",36.3823,36.8493,35.9249,35.9535,10973234.0],["2025-09-16",35.9535,36.6873,35.6295,36.5253,10483151.0],["2025-09-17",36.5253,37.7355,36.125,37.1732,13430470.0],["2025-09-18",37.1732,38.25,35.944,36.6491,19160041.0],["2025-09-19",36.6491,36.9731,35.944,36.2966,11943700.0],["2025-09-22",36.2966,36.9922,35.8392,36.4967,10580728.0],["2025-09-23",36.4967,36.6805,34.5325,35.5098,16889464.0],["2025-09-24",35.5098,36.3709,35.0453,36.3322,11914364.0],["2025-09-25",36.3322,37.8222,36.2354,37.3675,13382376.0],["2025-09-26",37.3675,37.4546,36.3032,36.4773,11101212.0],["2025-09-29",36.4773,37.8609,36.47732925415039,37.3868,10711823.0],["2025-09-30",37.3868,38.277,37.386837005615234,37.948,11536716.0],["2025-10-09",37.948,39.3123,37.7642,38.2867,15132773.0],["2025-10-10",38.2867,38.2964,36.6031,37.2417,14388830.0],["2025-10-13",37.2417,37.3868,35.0163,36.7192,13359604.0],["2025-10-14",36.7192,37.4642,35.5775,35.7033,13505741.0],["2025-10-15",35.7033,36.3515,35.1614,36.2935,9408703.0],["2025-10-16",36.2935,38.1706,36.29348373413086,36.5934,15636464.0],["2025-10-17",36.5934,36.6128,33.8455,33.8649,19669638.0],["2025-10-20",33.8649,35.6065,33.864891052246094,35.0937,12180848.0],["2025-10-21",35.0937,36.6418,34.7647,35.9645,12460863.0],["2025-10-22",35.9645,36.2258,35.3162,35.8,6984719.0],["2025-10-23",35.8,35.9935,35.1034,35.9839,6818468.0],["2025-10-24",35.9839,36.8257,35.9065,36.6418,8668668.0],["2025-10-27",36.6418,38.0448,36.64181137084961,37.4159,17668957.0],["2025-10-28",37.4159,37.8513,36.9611,37.1449,11733231.0],["2025-10-29",37.1449,37.8996,36.9611,37.4836,8583411.0],["2025-10-30",37.4836,40.0283,37.48359680175781,38.2189,25777642.0],["2025-10-31",38.2189,38.4995,36.874,37.2417,14409259.0],["2025-11-03",37.2417,37.4255,35.7613,36.5451,14924832.0],["2025-11-04",36.5451,36.7095,35.3162,35.6065,9538369.0],["2025-11-05",35.6065,35.60651397705078,34.6293,34.8615,10397850.0],["2025-11-06",34.8615,36.0903,34.86148452758789,36.0419,9728353.0],["2025-11-07",36.0419,36.04191970825195,35.1807861328125,35.1808,7835420.0],["2025-11-10",35.1808,35.6646,34.4648,35.4033,9742381.0],["2025-11-11",35.4033,35.5872,34.4067,34.4164,8890839.0],["2025-11-12",34.4164,34.6389,33.5746,33.6424,7857419.0],["2025-11-13",33.6424,34.1939,33.4972,34.0391,6512797.0],["2025-11-14",34.0391,34.03905487060547,33.0618,33.0618,6835841.0],["2025-11-17",33.0618,33.265,32.6554,32.7715,5987351.0],["2025-11-18",32.7715,33.0328,32.3458,32.4813,6775524.0],["2025-11-19",32.4813,32.7619,31.862,31.9298,7892089.0],["2025-11-20",31.9298,32.6845,31.6879,32.2781,7277271.0],["2025-11-21",32.2781,32.3845,31.3008,31.3008,7619465.0],["2025-11-24",31.3008,31.891,31.300832748413086,31.5427,5620896.0],["2025-11-25",31.5427,33.4779,31.542724609375,32.8683,11282598.0],["2025-11-26",32.8683,33.1102,32.52,32.9263,6600556.0],["2025-11-27",32.9263,33.4585,32.6941,32.7038,6643171.0],["2025-11-28",32.7038,33.1682,32.4135,32.8973,5500708.0],["2025-12-01",32.8973,33.1876,32.4039,32.878,8234348.0],["2025-12-02",32.878,32.965,32.2974,32.4135,5401682.0],["2025-12-03",32.4135,32.8296,32.0749,32.2684,5425556.0],["2025-12-04",32.2684,32.4619,31.7362,31.8814,7328647.0],["2025-12-05",31.8814,32.6941,31.2525,32.4522,9625838.0],["2025-12-08",32.4522,33.5166,32.3458,32.8199,12197706.0],["2025-12-09",32.8199,34.0778,32.52,33.4295,13645478.0],["2025-12-10",33.4295,33.42948532104492,32.6071,33.1682,7677437.0],["2025-12-11",33.1682,33.4682,32.800567626953125,32.8006,6002402.0],["2025-12-12",32.8006,34.5809,32.5103,34.1648,16440211.0],["2025-12-15",34.1648,35.3162,33.8262,33.8649,11400456.0],["2025-12-16",33.8649,34.5228,33.2069,34.1358,11375169.0],["2025-12-17",34.1358,35.413,33.9036,35.3066,13294107.0],["2025-12-18",35.3066,36.4483,34.5519,34.8034,14649182.0],["2025-12-19",34.8034,35.5291,34.7164,34.8518,10175310.0],["2025-12-22",34.8518,35.2969,34.4648,34.7164,8338441.0],["2025-12-23",34.7164,35.1808,34.5132,34.6873,8236159.0],["2025-12-24",34.6873,35.8,34.68732452392578,35.384,10665699.0],["2025-12-25",35.384,35.4033,34.6873,35.1421,8676470.0],["2025-12-26",35.1421,35.14208221435547,34.3003,34.6099,10478778.0],["2025-12-29",34.6099,35.7517,34.4261,35.1227,12168995.0],["2025-12-30",35.1227,35.7033,34.8325,35.4904,8536169.0],["2025-12-31",35.4904,36.3806,35.442,35.6065,9043931.0],["2026-01-05",35.6065,36.1096,35.5098,35.9742,9146777.0],["2026-01-06",35.9742,36.0709,35.3162,35.8,11114291.0],["2026-01-07",35.8,36.6515,35.4227,35.5581,11711819.0],["2026-01-08",35.5581,36.0613,35.3259,35.5581,9178955.0],["2026-01-09",35.5581,36.4193,35.3356,36.1871,12571295.0],["2026-01-12",36.1871,39.0898,36.18705749511719,38.9737,32669764.0],["2026-01-13",38.9737,39.7864,38.1899,38.248,23473259.0],["2026-01-14",38.248,38.8672,37.0579,37.5126,21397434.0],["2026-01-15",37.5126,37.9287,36.487,36.8934,13142682.0],["2026-01-16",36.8934,38.7801,36.89338302612305,38.3351,17043041.0],["2026-01-19",38.3351,38.6447,37.5707,37.59,11450937.0],["2026-01-20",37.59,38.1609,36.3515,36.6999,10744337.0],["2026-01-21",36.6999,37.4933,36.4289,37.2901,9195310.0],["2026-01-22",37.2901,37.59,35.8968,35.9935,13734469.0],["2026-01-23",35.9935,36.8353,35.9935417175293,36.6225,10726246.0],["2026-01-26",36.6225,36.8353,35.4614,35.7033,13792894.0],["2026-01-27",35.7033,35.8774,34.8518,35.5678,11402038.0],["2026-01-28",35.5678,36.1871,35.2485,35.3453,9755657.0],["2026-01-29",35.3453,35.6839,34.368,34.4745,11577454.0],["2026-01-30",34.4745,34.5809,33.3134,33.8455,10478113.0],["2026-02-02",33.8455,34.0971,32.6554,32.6845,10628494.0],["2026-02-03",32.6845,34.0197,32.68445587158203,33.9713,10708152.0],["2026-02-04",33.9713,34.0584,33.1682,33.5843,7776648.0],["2026-02-05",33.5843,33.58429718017578,33.0231,33.1876,6495401.0],["2026-02-06",33.1876,33.7778,32.6845,33.1779,7020556.0],["2026-02-09",33.1779,33.9423,33.17791748046875,33.7004,7581334.0],["2026-02-10",33.7004,34.1068,33.70040512084961,33.8359,4837566.0],["2026-02-11",33.8359,34.1552,33.5649,33.594,5466621.0],["2026-02-12",33.594,34.2713,33.59397506713867,34.1068,8374826.0],["2026-02-13",34.1068,34.3003,33.6714,33.7198,7067021.0],["2026-02-24",33.7198,34.9002,33.71975326538086,34.3777,11577572.0],["2026-02-25",34.3777,35.771,33.9326,35.6259,17557481.0],["2026-02-26",35.6259,36.4676,35.1227,36.129,15583432.0],["2026-02-27",36.129,36.12900161743164,35.3646,35.5001,10690672.0],["2026-03-02",35.5001,35.6065,34.5519,34.8034,12579991.0],["2026-03-03",34.8034,35.3162,33.2747,33.294,15960287.0],["2026-03-04",33.294,33.594,32.2491,32.3748,11024590.0],["2026-03-05",32.3748,33.236,32.3265,32.5393,8329953.0],["2026-03-06",32.5393,33.8649,32.2684,33.236,8791421.0],["2026-03-09",33.236,33.2359733581543,31.0106,32.2878,13681000.0],["2026-03-10",32.2878,33.652,32.28775405883789,33.4779,9541260.0],["2026-03-11",33.4779,33.7972,33.1682,33.2553,6990852.0],["2026-03-12",33.2553,33.3521,32.3942,32.6071,7209029.0],["2026-03-13",32.6071,33.652,32.3555,32.9263,8197704.0],["2026-03-16",32.9263,32.92634963989258,31.8233,32.52,6609123.0],["2026-03-17",32.52,32.8489,31.9685,32.0168,5746139.0],["2026-03-18",32.0168,32.3942,31.9588,32.2491,4968985.0],["2026-03-19",32.2491,32.3168,31.2815,31.4943,7605674.0],["2026-03-20",31.4943,32.0846,31.4556,31.4556,7146094.0],["2026-03-23",31.4556,31.891,30.5171,30.9622,12141187.0],["2026-03-24",30.9622,31.6008,29.9946,30.8558,10276129.0],["2026-03-25",30.8558,31.7749,30.85575294494629,31.475,7863230.0],["2026-03-26",31.475,32.2491,31.2621,31.5234,7849780.0],["2026-03-27",31.5234,31.6879,30.8558,31.3008,6179606.0],["2026-03-30",31.3008,31.300832748413086,30.5752,30.8364,6375472.0],["2026-03-31",30.8364,31.2428,30.3526,30.43,6204308.0],["2026-04-01",30.43,32.9941,30.430023193359375,32.7522,16878844.0],["2026-04-02",32.7522,32.9457,32.4135,32.8683,8690115.0],["2026-04-03",32.8683,33.5649,32.7038,32.8489,6788696.0],["2026-04-07",32.8489,33.6907,32.3071,32.3168,6548217.0],["2026-04-08",32.3168,34.0584,32.3167839050293,34.0391,14991543.0],["2026-04-09",34.0391,35.9645,33.5456,35.2388,17244995.0],["2026-04-10",35.2388,36.1677,35.238834381103516,35.3453,14799497.0],["2026-04-13",35.3453,35.4614,34.6486,34.8808,10649738.0],["2026-04-14",34.8808,35.5291,34.0681,34.4841,9468824.0],["2026-04-15",34.4841,35.1227,34.0003,34.1358,7373801.0],["2026-04-16",34.1358,35.6259,34.135807037353516,35.1227,10567888.0],["2026-04-17",35.1227,35.6742,34.8808,35.1905,8230560.0],["2026-04-20",35.1905,35.19045639038086,33.4585,33.6617,17440807.0],["2026-04-21",33.6617,33.7391,32.9457,33.4005,9198533.0],["2026-04-22",33.4005,35.413,33.2069,35.2195,16321424.0],["2026-04-23",35.2195,35.8291,34.9486,35.1808,11644220.0],["2026-04-24",35.1808,35.3066,34.3487,34.7454,8938646.0],["2026-04-27",34.7454,34.8228,33.952,33.9616,9246682.0],["2026-04-28",33.9616,34.0874,32.22,32.5103,13233596.0],["2026-04-29",32.5103,33.3618,32.1523,33.0425,9318737.0],["2026-04-30",33.0425,33.3327,32.6941,32.7715,7429509.0],["2026-05-06",32.7715,34.5615,32.77153778076172,33.4779,15879006.0],["2026-05-07",33.4779,33.8165,32.8683,33.3327,10419337.0],["2026-05-08",33.3327,33.6036,32.8489,33.0908,9223203.0],["2026-05-11",33.0908,38.0738,33.09083557128906,35.9935,38101539.0],["2026-05-12",35.9935,37.9287,35.9935417175293,37.2707,31728544.0],["2026-05-13",37.2707,38.606,36.7386,37.2514,21593219.0],["2026-05-14",37.2514,37.9287,36.7676,37.2514,20080571.0],["2026-05-15",37.2514,38.8689,35.7809,37.6435,20372869.0],["2026-05-18",37.6435,40.604,37.64350128173828,39.1728,24682953.0],["2026-05-19",39.1728,39.6531,37.3984,39.5551,20533095.0],["2026-05-20",39.5551,39.5551,38.8493,39.4669,12420199.0],["2026-05-21",39.4669,41.3196,38.663,38.7905,22343426.0],["2026-05-22",38.7905,40.0452,38.6434,39.1238,15893143.0],["2026-05-25",39.1238,39.5747,37.4965,37.8592,20650794.0],["2026-05-26",37.8592,38.0062,36.2515,37.1435,17576158.0],["2026-05-27",37.1435,37.7415,35.2124,35.428,18433573.0],["2026-05-28",35.428,35.4574,32.8498,33.6243,26115657.0],["2026-05-29",33.6243,34.1144,29.4678,29.7129,35850345.0],["2026-06-01",29.7129,30.801,29.507,29.6246,23589838.0],["2026-06-02",29.6246,30.8598,28.762,30.2618,23986664.0],["2026-06-03",30.2618,31.7029,29.7913,30.154,20236698.0],["2026-06-04",30.154,30.15401268005371,28.9384,29.1639,13602199.0],["2026-06-05",29.1639,29.605,28.1444,28.5267,13740862.0],["2026-06-08",28.5267,28.8992,27.5856,28.4189,15906008.0],["2026-06-09",28.4189,29.1149,28.0856,29.0169,12855118.0],["2026-06-10",29.0169,29.016864776611328,26.9582,27.0563,18515182.0],["2026-06-11",27.0563,27.2229,25.9975,26.223,15266014.0],["2026-06-12",26.223,27.1151,26.076,26.4387,21020531.0],["2026-06-15",26.4387,27.2621,26.438676834106445,27.2523,12954943.0],["2026-06-16",27.2523,27.9091,26.968,27.6346,13100728.0],["2026-06-17",27.6346,27.6346435546875,27.0759,27.3209,8643404.0],["2026-06-18",27.3209,27.5366,26.772,27.0367,12170186.0],["2026-06-22",27.0367,27.036659240722656,25.4388,26.1838,17471636.0],["2026-06-23",26.1838,26.1838,24.8996,25.1447,13789202.0],["2026-06-24",25.1447,25.5564,24.6937,25.1741,11336456.0],["2026-06-25",25.1741,25.6348,24.6545,25.1741,11238599.0],["2026-06-26",25.1741,25.1839,23.6252,23.8115,15370803.0],["2026-06-29",23.8115,24.1154,23.2625,23.8017,12449149.0],["2026-06-30",23.8017,24.929,23.801671981811523,24.6937,12483605.0],["2026-07-01",24.6937,25.1741,24.4291,24.88,13497075.0],["2026-07-02",24.88,25.2819,23.8507,23.9389,17205186.0],["2026-07-03",23.9389,25.8407,23.938913345336914,25.478,20151290.0],["2026-07-06",25.478,25.9485,24.9584,25.7329,19101770.0],["2026-07-07",25.7329,25.9583,24.9976,25.1447,10975440.0],["2026-07-08",25.1447,25.3701,24.1154,24.1938,11201420.0],["2026-07-09",24.1938,24.4879,23.635,24.4585,8978741.0],["2026-07-10",24.4585,25.3603,23.9683,24.5565,10929200.0],["2026-07-13",24.5565,24.88,23.3703,23.4194,12260513.0],["2026-07-14",23.4194,24.2036,22.6449,24.086,10891768.0],["2026-07-15",24.086,24.7526,23.8213,24.282,9225240.0],["2026-07-16",24.282,26.7622,24.282018661499023,26.6445,26198954.0],["2026-07-17",26.6445,26.9288,25.38,25.4486,19018036.0],["2026-07-20",25.4486,26.0564,24.7428,26.0368,17541425.0],["2026-07-21",26.0368,26.8896,25.6544,26.3701,18140716.0],["2026-07-22",26.3701,26.37005615234375,25.7035,25.7623,12097053.0],["2026-07-23",25.7623,27.1739,25.5466,26.821,16843654.0],["2026-07-24",26.821,26.820993423461914,25.4682,25.4976,10793270.0],["2026-07-27",25.4976,25.9681,25.1741,25.9093,6764145.0],["2026-07-28",25.9093,25.90931510925293,25.1741,25.6152,7525952.0],["2026-07-29",25.6152,27.0563,25.4976,26.9974,16223596.0],["2026-07-30",26.9974,28.5561,26.5171,27.8405,20414210.0],["2026-07-31",27.8405,28.8012,27.6444,28.7522,19269615.0],["2026-08-03",28.7522,29.2815,28.1542,28.3405,13576381.0],["2026-08-04",28.3405,28.8698,28.2326,28.4483,9574749.0],["2026-08-05",28.4483,28.8698,28.1934,28.5071,11326173.0],["2026-08-06",28.5071,28.8502,27.7425,27.8307,11728713.0],["2026-08-07",27.8307,27.83070182800293,26.9974,27.2719,17828524.0],["2026-08-10",27.2719,28.2228,27.2229,27.4386,11762877.0],["2026-08-11",27.4386,27.517,26.968,26.9876,7657352.0],["2026-08-12",26.9876,27.1347,26.772,26.8798,6622926.0],["2026-08-13",26.8798,27.3896,26.37005615234375,26.3701,11431398.0],["2026-08-14",26.3701,26.5171,25.6838,25.9779,8662098.0],["2026-08-17",25.9779,26.3308,25.7133,26.3112,6699306.0],["2026-08-18",26.3112,26.9386,25.7231,26.1054,10507614.0],["2026-08-19",26.1054,26.10537338256836,24.4291,24.5957,12996871.0],["2026-08-20",24.5957,24.9486,24.5075,24.7035,5517906.0],["2026-08-21",24.7035,24.8114,24.3212,24.5663,7088841.0],["2026-08-24",24.5663,24.88,23.8997,24.086,6814026.0],["2026-08-25",24.086,25.1937,24.0762,24.9192,8733836.0],["2026-08-26",24.9192,25.5172,24.7722,25.3898,7056151.0],["2026-08-27",25.3898,25.4192,24.9584,25.2623,5991081.0],["2026-08-28",25.2623,25.8897,25.0859,25.527,10277797.0],["2026-08-31",25.527,25.7525,25.1643,25.576,5942532.0],["2026-09-01",25.576,25.6838,25.1839,25.38,8281500.0],["2026-09-02",25.38,25.3898,24.8016,25.2917,5444985.0],["2026-09-03",25.2917,25.6838,25.1153,25.3603,5382737.0],["2026-09-04",25.3603,25.9191,24.9976,25.1741,6805122.0],["2026-09-07",25.1741,27.1053,24.7722,26.7622,15783421.0],["2026-09-08",26.7622,26.762174606323242,25.1251,25.2035,17968249.0],["2026-09-09",25.2035,25.20349884033203,24.7035,24.7722,6763681.0],["2026-09-10",24.7722,25.2427,24.184,25.0368,8173449.0],["2026-09-11",25.0368,25.2917,24.2428,25.027,7424349.0],["2026-09-14",25.027,25.1447,24.4291,25.0368,4762729.0],["2026-09-15",25.0368,25.0957,24.732955932617188,24.733,2730024.0],["2026-09-16",24.733,25.1447,24.5565,24.9486,3841214.0],["2026-09-17",24.9486,25.0859,24.5663,24.5957,4000804.0],["2026-09-18",24.5957,24.88,24.38,24.3899,7547064.0],["2026-09-21",24.3899,24.9976,24.3114,24.7133,7093778.0],["2026-09-22",24.7133,25.6838,24.713348388671875,25.6152,12013641.0],["2026-09-23",25.6152,25.674,25.2917,25.4682,4518772.0],["2026-09-24",25.4682,25.5858,25.0663,25.0957,3384299.0],["2026-09-28",25.0957,25.1937,24.1154,24.2036,5548149.0],["2026-09-29",24.2036,25.0172,24.1938,24.88,5021274.0],["2026-09-30",24.88,25.3,24.84,24.85,2910284.0],["2026-10-08",24.85,25.05,23.8,23.85,5634171.0],["2026-10-09",23.85,24.5,23.48,24.4,7342757.0],["2026-10-12",24.4,24.96,24.14,24.85,6139523.0],["2026-10-13",24.85,24.850000381469727,23.71,24.06,5064273.0],["2026-10-14",24.06,24.08,23.01,23.3,5150786.0],["2026-10-15",23.3,23.299999237060547,21.96,22.01,7501545.0],["2026-10-16",22.01,22.8,22.010000228881836,22.32,5104604.0],["2026-10-19",22.32,23.59,22.27,23.49,7326994.0],["2026-10-20",23.49,24.49,23.2,24.21,7237257.0],["2026-10-21",24.21,24.47,23.19,23.2,6813047.0],["2026-10-22",23.2,23.65,23.14,23.25,4477241.0],["2026-10-23",23.25,24.6,22.78,24.51,9381120.0],["2026-10-26",24.51,26.6,24.510000228881836,25.65,23158424.0],["2026-10-27",25.65,25.99,24.63,24.66,10587058.0],["2026-10-28",24.66,25.9,24.45,25.47,14209265.0],["2026-10-29",25.47,25.469999313354492,23.7,23.75,1236865100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2020-02-13","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":"2020-02-13","index":0,"basis":"feed"}}