{"t":"688322.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-07-07",43.03,48.9,40.01,43.03,21729587.0],["2022-07-08",43.03,43.029998779296875,35.93,36.23,14475968.0],["2022-07-11",36.23,37.23,32.98,33.19,9065294.0],["2022-07-12",33.19,34.3,32.1,32.98,5429682.0],["2022-07-13",32.98,32.97999954223633,31.2,31.45,4534448.0],["2022-07-14",31.45,33.43,31.21,32.32,4898285.0],["2022-07-15",32.32,36.23,31.34,34.3,6835295.0],["2022-07-18",34.3,34.75,33.13,34.28,4610701.0],["2022-07-19",34.28,35.49,33.25,34.58,4763996.0],["2022-07-20",34.58,35.08,33.66,34.0,3720407.0],["2022-07-21",34.0,34.38,33.29999923706055,33.3,2928039.0],["2022-07-22",33.3,37.38,33.2,36.74,7999044.0],["2022-07-25",36.74,39.78,35.66,37.84,8075159.0],["2022-07-26",37.84,38.89,36.4,37.99,4190564.0],["2022-07-27",37.99,39.66,36.6,37.66,4627524.0],["2022-07-28",37.66,39.7,36.29,39.25,6106477.0],["2022-07-29",39.25,41.18,38.5,38.91,5872966.0],["2022-08-01",38.91,40.85,37.96,38.95,4748101.0],["2022-08-02",38.95,40.8,37.02,40.33,6953175.0],["2022-08-03",40.33,44.33,39.6,39.93,7171124.0],["2022-08-04",39.93,41.900001525878906,39.1,41.9,4702776.0],["2022-08-05",41.9,43.75,41.0,43.09,4530099.0],["2022-08-08",43.09,43.92,40.63,41.68,5233440.0],["2022-08-09",41.68,41.68000030517578,39.79,40.22,3781687.0],["2022-08-10",40.22,41.12,38.93,39.65,3981695.0],["2022-08-11",39.65,41.52,39.2,40.5,4177518.0],["2022-08-12",40.5,41.88,37.6,37.85,4894130.0],["2022-08-15",37.85,37.96,36.42,36.78,3422573.0],["2022-08-16",36.78,37.64,36.66,37.01,1956683.0],["2022-08-17",37.01,37.66,36.6,36.64,2002562.0],["2022-08-18",36.64,37.77,36.43,37.61,2571004.0],["2022-08-19",37.61,45.13,37.5,41.55,9327133.0],["2022-08-22",41.55,42.8,39.05,39.97,6013772.0],["2022-08-23",39.97,39.970001220703125,38.21,39.16,3238297.0],["2022-08-24",39.16,39.38,34.29,34.58,6769889.0],["2022-08-25",34.58,35.13,33.08,33.43,2693428.0],["2022-08-26",33.43,34.6,33.27,33.38,1978923.0],["2022-08-29",33.38,33.7,32.43,32.73,1734810.0],["2022-08-30",32.73,33.14,31.69,31.96,2155011.0],["2022-08-31",31.96,32.37,30.45,30.84,2709841.0],["2022-09-01",30.84,32.13,30.55,30.77,2142798.0],["2022-09-02",30.77,31.99,30.4,31.48,2069534.0],["2022-09-05",31.48,31.76,30.61,30.95,1400581.0],["2022-09-06",30.95,31.92,30.6,31.82,1544704.0],["2022-09-07",31.82,32.86,31.45,32.17,1839951.0],["2022-09-08",32.17,32.22,31.53,31.6,1156539.0],["2022-09-09",31.6,31.69,30.6,30.75,1352125.0],["2022-09-13",30.75,32.29,30.75,31.02,1354368.0],["2022-09-14",31.02,31.43,29.85,31.25,1240564.0],["2022-09-15",31.25,31.7,29.73,30.06,1722094.0],["2022-09-16",30.06,30.61,29.63,29.68,1009238.0],["2022-09-19",29.68,30.33,28.0,28.2,1544388.0],["2022-09-20",28.2,28.94,28.02,28.55,877788.0],["2022-09-21",28.55,28.549999237060547,27.5,27.7,1770613.0],["2022-09-22",27.7,28.67,27.35,27.9,1184254.0],["2022-09-23",27.9,28.52,26.23,26.33,1962782.0],["2022-09-26",26.33,26.8,25.6,25.89,1394479.0],["2022-09-27",25.89,27.13,25.889999389648438,26.95,1605377.0],["2022-09-28",26.95,27.12,25.549999237060547,25.55,1152420.0],["2022-09-29",25.55,26.38,25.2,25.71,1012484.0],["2022-09-30",25.71,25.85,24.62,24.62,1120785.0],["2022-10-10",24.62,24.94,23.74,24.7,1501430.0],["2022-10-11",24.7,24.87,24.07,24.13,754730.0],["2022-10-12",24.13,26.48,23.27,26.2,1666447.0],["2022-10-13",26.2,26.98,25.8,26.25,1173900.0],["2022-10-14",26.25,27.15,26.05,26.98,1219845.0],["2022-10-17",26.98,28.5,26.73,28.33,1651415.0],["2022-10-18",28.33,28.78,27.62,27.77,865772.0],["2022-10-19",27.77,27.95,27.3,27.71,486332.0],["2022-10-20",27.71,29.09,27.04,28.74,1395908.0],["2022-10-21",28.74,29.72,28.11,29.3,1184505.0],["2022-10-24",29.3,29.96,28.45,28.5,1206414.0],["2022-10-25",28.5,29.1,27.99,28.77,1261646.0],["2022-10-26",28.77,29.43,28.4,29.17,1266683.0],["2022-10-27",29.17,29.28,27.5,27.62,1703873.0],["2022-10-28",27.62,28.25,26.43,26.62,1321965.0],["2022-10-31",26.62,28.55,24.98,27.63,1756268.0],["2022-11-01",27.63,27.98,27.0,27.72,845867.0],["2022-11-02",27.72,30.27,27.719999313354492,28.61,2264024.0],["2022-11-03",28.61,29.14,28.0,28.69,1172153.0],["2022-11-04",28.69,29.2,28.3,28.72,1313265.0],["2022-11-07",28.72,30.56,28.5,29.93,2658148.0],["2022-11-08",29.93,29.93000030517578,28.7,29.16,1780911.0],["2022-11-09",29.16,30.28,28.51,29.75,2009824.0],["2022-11-10",29.75,30.53,27.99,28.1,2613236.0],["2022-11-11",28.1,29.41,27.61,27.67,2358774.0],["2022-11-14",27.67,28.58,27.19,27.64,1073997.0],["2022-11-15",27.64,29.07,27.3,28.75,1616834.0],["2022-11-16",28.75,29.03,28.28,28.88,1296108.0],["2022-11-17",28.88,28.8799991607666,28.0,28.86,1660364.0],["2022-11-18",28.86,29.0,27.5,27.52,1882570.0],["2022-11-21",27.52,27.520000457763672,26.65,27.14,1031949.0],["2022-11-22",27.14,27.47,26.4,26.42,896809.0],["2022-11-23",26.42,26.420000076293945,25.2,26.07,1031740.0],["2022-11-24",26.07,26.47,25.9,26.1,546430.0],["2022-11-25",26.1,26.16,25.38,25.54,538489.0],["2022-11-28",25.54,25.540000915527344,24.4,24.79,1150861.0],["2022-11-29",24.79,25.1,24.5,24.89,1183928.0],["2022-11-30",24.89,25.05,24.61,24.8,658029.0],["2022-12-01",24.8,25.71,24.799999237060547,25.49,1194932.0],["2022-12-02",25.49,26.21,25.4,25.65,769579.0],["2022-12-05",25.65,25.98,25.3,25.57,711553.0],["2022-12-06",25.57,26.14,25.41,25.78,822102.0],["2022-12-07",25.78,25.97,25.36,25.55,730782.0],["2022-12-08",25.55,25.65,24.9,25.05,998512.0],["2022-12-09",25.05,25.4,24.87,24.94,679633.0],["2022-12-12",24.94,25.39,24.49,25.0,720322.0],["2022-12-13",25.0,25.0,24.48,24.49,707409.0],["2022-12-14",24.49,25.24,24.36,24.49,714016.0],["2022-12-15",24.49,24.93,24.05,24.63,672604.0],["2022-12-16",24.63,24.6299991607666,23.6,23.73,1090401.0],["2022-12-19",23.73,23.73,23.01,23.06,646324.0],["2022-12-20",23.06,23.48,22.93,23.18,420815.0],["2022-12-21",23.18,23.18000030517578,22.6,22.79,584993.0],["2022-12-22",22.79,23.15,22.4,22.55,652617.0],["2022-12-23",22.55,22.549999237060547,21.78,21.78,737338.0],["2022-12-26",21.78,22.5,21.780000686645508,22.26,427962.0],["2022-12-27",22.26,22.75,22.17,22.59,487517.0],["2022-12-28",22.59,22.78,22.02,22.14,475031.0],["2022-12-29",22.14,22.36,21.8,21.82,523253.0],["2022-12-30",21.82,21.96,21.52,21.55,377686.0],["2023-01-03",21.55,22.98,21.53,22.92,992434.0],["2023-01-04",22.92,23.6,22.87,23.1,755115.0],["2023-01-05",23.1,23.2,22.6,23.12,468327.0],["2023-01-06",23.12,25.44,23.1200008392334,24.75,2703095.0],["2023-01-09",24.75,25.1,24.2,24.89,1852363.0],["2023-01-10",24.89,25.88,24.71,24.95,1358597.0],["2023-01-11",24.95,25.93,24.63,24.82,1523368.0],["2023-01-12",24.82,25.66,24.55,25.12,1237289.0],["2023-01-13",25.12,25.41,24.76,25.28,703798.0],["2023-01-16",25.28,26.13,25.27,25.66,1001767.0],["2023-01-17",25.66,26.02,25.36,25.61,661485.0],["2023-01-18",25.61,25.95,25.46,25.75,578966.0],["2023-01-19",25.75,26.09,25.49,26.07,721663.0],["2023-01-20",26.07,27.15,26.02,26.17,1041151.0],["2023-01-30",26.17,27.95,26.170000076293945,26.91,2360760.0],["2023-01-31",26.91,27.5,26.41,26.71,1112582.0],["2023-02-01",26.71,27.98,26.709999084472656,27.67,1733260.0],["2023-02-02",27.67,28.79,27.51,27.95,2187620.0],["2023-02-03",27.95,29.29,27.950000762939453,28.55,2863978.0],["2023-02-06",28.55,28.55,27.26,28.27,2263880.0],["2023-02-07",28.27,30.14,28.270000457763672,29.44,3521315.0],["2023-02-08",29.44,30.86,28.68,29.21,2977666.0],["2023-02-09",29.21,31.5,28.81,31.34,3587703.0],["2023-02-10",31.34,31.34000015258789,29.8,29.97,3518229.0],["2023-02-13",29.97,30.58,29.55,30.39,2355008.0],["2023-02-14",30.39,32.1,30.389999389648438,30.94,3069059.0],["2023-02-15",30.94,31.76,30.38,31.25,2461902.0],["2023-02-16",31.25,31.66,29.6,29.93,2893142.0],["2023-02-17",29.93,30.29,29.01,29.2,1860370.0],["2023-02-20",29.2,35.040000915527344,28.66,35.04,6057230.0],["2023-02-21",35.04,35.73,32.35,33.38,7583396.0],["2023-02-22",33.38,33.380001068115234,31.71,31.96,3942954.0],["2023-02-23",31.96,32.3,31.0,31.15,3135505.0],["2023-02-24",31.15,32.1,30.66,31.3,2997539.0],["2023-02-27",31.3,31.299999237060547,30.04,30.22,2078886.0],["2023-02-28",30.22,30.219999313354492,28.87,29.4,2488685.0],["2023-03-01",29.4,31.11,29.08,30.56,3209609.0],["2023-03-02",30.56,31.24,29.75,30.04,2279504.0],["2023-03-03",30.04,30.58,29.1,29.34,2051252.0],["2023-03-06",29.34,29.74,28.78,28.83,1573292.0],["2023-03-07",28.83,29.14,27.65999984741211,27.66,1965788.0],["2023-03-08",27.66,28.61,27.42,28.34,1367052.0],["2023-03-09",28.34,29.15,28.02,28.67,1505194.0],["2023-03-10",28.67,28.86,27.9,27.99,1163596.0],["2023-03-13",27.99,28.53,27.52,28.39,1066088.0],["2023-03-14",28.39,28.99,27.57,28.49,1516445.0],["2023-03-15",28.49,29.58,28.11,28.52,1899604.0],["2023-03-16",28.52,28.6,27.5,27.89,1402056.0],["2023-03-17",27.89,29.31,27.75,29.05,2953489.0],["2023-03-20",29.05,31.7,29.049999237060547,31.01,5481139.0],["2023-03-21",31.01,32.0,30.41,31.18,3145030.0],["2023-03-22",31.18,32.45,31.18000030517578,32.17,3162768.0],["2023-03-23",32.17,32.5,30.91,32.05,2803146.0],["2023-03-24",32.05,34.86,31.8,34.84,5251011.0],["2023-03-27",34.84,37.53,34.3,35.31,8015144.0],["2023-03-28",35.31,35.96,34.0,34.86,4857284.0],["2023-03-29",34.86,38.38,34.86000061035156,36.46,5669657.0],["2023-03-30",36.46,36.63,33.83,34.11,5114066.0],["2023-03-31",34.11,35.87,33.6,35.38,3313874.0],["2023-04-03",35.38,37.0,35.03,36.7,4281682.0],["2023-04-04",36.7,37.21,35.41,35.86,3527122.0],["2023-04-06",35.86,36.69,34.82,35.67,3861637.0],["2023-04-07",35.67,37.59,34.96,37.25,4972107.0],["2023-04-10",37.25,43.75,37.25,38.54,11176383.0],["2023-04-11",38.54,39.33,35.95,37.18,7239779.0],["2023-04-12",37.18,40.55,37.18000030517578,40.33,7806483.0],["2023-04-13",40.33,41.57,37.3,37.98,6440709.0],["2023-04-14",37.98,38.19,34.83,37.01,5502433.0],["2023-04-17",37.01,37.0099983215332,34.44,34.96,5671412.0],["2023-04-18",34.96,35.8,34.31,35.13,2609510.0],["2023-04-19",35.13,37.58,34.34,36.02,4204071.0],["2023-04-20",36.02,36.79,35.0,36.22,3852116.0],["2023-04-21",36.22,36.220001220703125,32.6,32.7,4877653.0],["2023-04-24",32.7,33.57,32.15,32.92,2118607.0],["2023-04-25",32.92,33.28,30.72,31.0,3305553.0],["2023-04-26",31.0,31.98,29.51,29.78,2333124.0],["2023-04-27",29.78,30.61,28.9,29.41,1751180.0],["2023-04-28",29.41,31.27,29.40999984741211,31.17,1775993.0],["2023-05-04",31.17,31.4,28.56,29.23,2700550.0],["2023-05-05",29.23,29.6,28.19,28.82,1910191.0],["2023-05-08",28.82,29.1,28.31,28.58,1526698.0],["2023-05-09",28.58,29.25,27.9,28.32,1538257.0],["2023-05-10",28.32,28.53,27.81,28.41,1480103.0],["2023-05-11",28.41,28.69,27.71,27.9,1196259.0],["2023-05-12",27.9,28.3,27.55,27.83,1046352.0],["2023-05-15",27.83,28.26,27.21,27.81,939759.0],["2023-05-16",27.81,28.5,27.33,27.73,1430189.0],["2023-05-17",27.73,29.8,27.729999542236328,29.55,3351261.0],["2023-05-18",29.55,35.46,29.549999237060547,35.46,8710868.0],["2023-05-19",35.46,42.55,35.459999084472656,39.42,17071731.0],["2023-05-22",39.42,42.88,38.63,40.77,14992524.0],["2023-05-23",40.77,40.8,36.65,36.8,12786617.0],["2023-05-24",36.8,38.88,35.67,37.06,10489199.0],["2023-05-25",37.06,38.76,35.73,37.38,7850594.0],["2023-05-26",37.38,40.58,36.56,39.5,10568543.0],["2023-05-29",39.5,41.69,37.78,39.35,10449790.0],["2023-05-30",39.35,42.74,38.8,41.5,9588377.0],["2023-05-31",41.5,49.8,41.5,49.8,7296843.0],["2023-06-01",49.8,58.5,49.79999923706055,51.02,16821943.0],["2023-06-02",51.02,55.0,47.98,53.0,14205875.0],["2023-06-05",53.0,53.0,49.5,50.51,9194391.0],["2023-06-06",50.51,50.5099983215332,44.5,44.94,10675815.0],["2023-06-07",44.94,49.38,44.939998626708984,48.22,8900209.0],["2023-06-08",48.22,52.5,47.7,47.7,8433374.0],["2023-06-09",47.7,48.22,45.13,47.1,7433345.0],["2023-06-12",47.1,48.7,45.7,46.79,5974281.0],["2023-06-13",46.79,48.07,45.41,46.99,5403848.0],["2023-06-14",46.99,48.55,44.53,47.3,6818607.0],["2023-06-15",47.3,51.5,47.29999923706055,47.99,9507431.0],["2023-06-16",47.99,50.99,45.2,49.97,8880481.0],["2023-06-19",49.97,53.5,47.7,51.3,9440018.0],["2023-06-20",51.3,58.0,49.49,53.77,9587380.0],["2023-06-21",53.77,56.88,49.3,49.97,7679025.0],["2023-06-26",49.97,51.21,44.0,45.09,6738032.0],["2023-06-27",45.09,45.45,43.43,43.79,5306631.0],["2023-06-28",43.79,44.0,40.0,41.62,5751203.0],["2023-06-29",41.62,46.0,41.23,44.45,6176337.0],["2023-06-30",44.45,44.45000076293945,40.8,41.72,6210098.0],["2023-07-03",41.72,42.5,40.6,40.9,3929073.0],["2023-07-04",40.9,42.3,40.900001525878906,42.19,3787298.0],["2023-07-05",42.19,42.189998626708984,40.79,40.88,2955185.0],["2023-07-06",40.88,42.77,39.8,41.73,3505083.0],["2023-07-07",41.73,41.72999954223633,37.61,38.96,8400866.0],["2023-07-10",38.96,39.36,37.68,37.91,4540853.0],["2023-07-11",37.91,38.9,37.8,38.74,4771142.0],["2023-07-12",38.74,38.85,36.99,37.08,3545784.0],["2023-07-13",37.08,37.7,36.6,36.82,4025628.0],["2023-07-14",36.82,37.8,36.45,37.21,3496147.0],["2023-07-17",37.21,37.84,36.42,36.73,3442875.0],["2023-07-18",36.73,38.74,36.7,37.34,6580347.0],["2023-07-19",37.34,37.38,36.06,36.65,4386108.0],["2023-07-20",36.65,36.93,35.7,35.83,4070622.0],["2023-07-21",35.83,36.04,34.98,35.08,3599308.0],["2023-07-24",35.08,35.44,34.49,34.91,3581772.0],["2023-07-25",34.91,35.72,34.64,35.25,3092977.0],["2023-07-26",35.25,35.25,34.01,34.25,2748496.0],["2023-07-27",34.25,34.84,33.67,33.73,3010953.0],["2023-07-28",33.73,34.0,33.29,33.85,2592260.0],["2023-07-31",33.85,35.09,33.5,34.56,3016928.0],["2023-08-01",34.56,35.09,33.91,34.6,2332404.0],["2023-08-02",34.6,36.28,34.03,35.25,6075563.0],["2023-08-03",35.25,36.9,34.71,35.55,4518208.0],["2023-08-04",35.55,38.98,35.54999923706055,37.3,10271637.0],["2023-08-07",37.3,39.5,37.0,39.15,11778473.0],["2023-08-08",39.15,40.05,34.25,34.25,13585569.0],["2023-08-09",34.25,34.25,32.5,33.25,6897499.0],["2023-08-10",33.25,34.19,32.54,32.65,4017491.0],["2023-08-11",32.65,33.02,31.36,31.48,4750230.0],["2023-08-14",31.48,32.1,30.8,31.99,3457704.0],["2023-08-15",31.99,33.85,31.63,31.75,4845003.0],["2023-08-16",31.75,31.98,30.7,30.72,3711011.0],["2023-08-17",30.72,32.94,30.6,32.2,5086210.0],["2023-08-18",32.2,33.96,30.95,30.96,4962957.0],["2023-08-21",30.96,32.18,30.62,30.75,3419027.0],["2023-08-22",30.75,31.64,30.0,31.18,3755245.0],["2023-08-23",31.18,31.48,29.8,29.99,3459424.0],["2023-08-24",29.99,31.07,29.989999771118164,30.13,3324046.0],["2023-08-25",30.13,30.28,28.7,28.98,3667526.0],["2023-08-28",28.98,31.26,28.74,28.9,3690821.0],["2023-08-29",28.9,32.55,28.899999618530273,32.41,10347286.0],["2023-08-30",32.41,33.46,31.68,32.93,8124525.0],["2023-08-31",32.93,33.3,32.18,32.96,4547387.0],["2023-09-01",32.96,33.35,31.98,32.65,4094512.0],["2023-09-04",32.65,32.69,31.76,32.64,4071944.0],["2023-09-05",32.64,33.89,32.3,33.0,7485868.0],["2023-09-06",33.0,33.68,32.68,33.57,4400515.0],["2023-09-07",33.57,33.56999969482422,31.7,31.85,5476102.0],["2023-09-08",31.85,32.43,31.26,31.94,3539419.0],["2023-09-11",31.94,37.77,31.940000534057617,35.6,16843322.0],["2023-09-12",35.6,38.35,34.6,37.32,19066642.0],["2023-09-13",37.32,37.31999969482422,30.33,30.77,17631131.0],["2023-09-14",30.77,30.770000457763672,28.86,29.21,8396450.0],["2023-09-15",29.21,30.88,28.77,29.61,6469281.0],["2023-09-18",29.61,30.36,28.88,29.61,5472834.0],["2023-09-19",29.61,29.66,28.5,28.98,3986214.0],["2023-09-20",28.98,29.26,28.26,28.4,2929912.0],["2023-09-21",28.4,28.55,27.9,28.01,2488759.0],["2023-09-22",28.01,29.82,27.92,29.68,5816937.0],["2023-09-25",29.68,34.54,29.68000030517578,32.7,15690888.0],["2023-09-26",32.7,32.87,30.9,31.85,10385123.0],["2023-09-27",31.85,32.74,31.4,31.65,5820599.0],["2023-09-28",31.65,32.98,31.649999618530273,32.51,6868397.0],["2023-10-09",32.51,32.6,31.16,31.55,4205823.0],["2023-10-10",31.55,33.1,31.32,32.65,5153417.0],["2023-10-11",32.65,33.33,31.1,32.88,6173141.0],["2023-10-12",32.88,32.880001068115234,31.63,31.88,4236255.0],["2023-10-13",31.88,32.53,31.29,31.55,3932214.0],["2023-10-16",31.55,32.05,30.0,30.39,4379127.0],["2023-10-17",30.39,30.56,29.83,30.24,2586772.0],["2023-10-18",30.24,30.239999771118164,29.25,29.35,3154497.0],["2023-10-19",29.35,30.22,29.04,29.18,3228579.0],["2023-10-20",29.18,29.48,27.9,27.95,3478737.0],["2023-10-23",27.95,28.12,26.55,26.75,3161113.0],["2023-10-24",26.75,27.8,26.36,27.55,2849994.0],["2023-10-25",27.55,28.58,27.42,28.16,3277452.0],["2023-10-26",28.16,28.6,27.52,28.51,2749810.0],["2023-10-27",28.51,28.66,27.77,28.55,2901859.0],["2023-10-30",28.55,30.38,28.4,30.12,4112308.0],["2023-10-31",30.12,30.8,29.45,29.87,3249459.0],["2023-11-01",29.87,30.6,29.65,29.89,2265919.0],["2023-11-02",29.89,30.28,29.08,29.1,2749858.0],["2023-11-03",29.1,31.99,29.100000381469727,31.42,7629307.0],["2023-11-06",31.42,34.28,31.28,33.51,9725827.0],["2023-11-07",33.51,34.47,33.1,34.16,6724224.0],["2023-11-08",34.16,34.3,33.35,33.65,5042640.0],["2023-11-09",33.65,33.77,32.72,32.97,3698803.0],["2023-11-10",32.97,33.36,32.56,32.98,3293739.0],["2023-11-13",32.98,35.37,32.72,34.32,5983839.0],["2023-11-14",34.32,34.8,33.97,34.49,4124605.0],["2023-11-15",34.49,35.25,33.8,34.42,4919306.0],["2023-11-16",34.42,34.57,33.68,33.77,2831511.0],["2023-11-17",33.77,34.3,33.33,33.77,3493579.0],["2023-11-20",33.77,36.19,33.52,35.18,7888647.0],["2023-11-21",35.18,36.99,35.18,35.81,8177394.0],["2023-11-22",35.81,35.810001373291016,33.8,33.87,5192089.0],["2023-11-23",33.87,34.63,32.9,34.27,4242198.0],["2023-11-24",34.27,34.73,33.25,33.45,4327581.0],["2023-11-27",33.45,35.19,33.45000076293945,34.03,4197427.0],["2023-11-28",34.03,35.1,33.45,33.99,4987000.0],["2023-11-29",33.99,34.67,33.37,33.47,3405846.0],["2023-11-30",33.47,35.22,33.470001220703125,33.8,7823709.0],["2023-12-01",33.8,34.04,32.95,33.6,4401679.0],["2023-12-04",33.6,34.59,33.59,33.73,2988000.0],["2023-12-05",33.73,33.8,32.0,32.2,3638167.0],["2023-12-06",32.2,32.66,31.87,32.01,2952365.0],["2023-12-07",32.01,34.2,31.9,33.51,5409922.0],["2023-12-08",33.51,35.89,33.5099983215332,35.45,7582875.0],["2023-12-11",35.45,36.25,34.65,35.79,6002509.0],["2023-12-12",35.79,38.2,35.790000915527344,36.01,7037747.0],["2023-12-13",36.01,38.05,36.0099983215332,36.75,9899512.0],["2023-12-14",36.75,37.23,35.0,35.36,7981677.0],["2023-12-15",35.36,35.61,34.5,34.58,4553660.0],["2023-12-18",34.58,34.97,32.12,32.39,6959866.0],["2023-12-19",32.39,33.13,31.52,33.1,5253642.0],["2023-12-20",33.1,35.4,33.03,33.79,8115703.0],["2023-12-21",33.79,34.35,32.52,33.68,5160811.0],["2023-12-22",33.68,35.99,33.68000030517578,34.11,9259254.0],["2023-12-25",34.11,36.79,34.11000061035156,35.99,9094061.0],["2023-12-26",35.99,36.0,33.81,34.12,6492890.0],["2023-12-27",34.12,35.27,33.75,34.37,4706694.0],["2023-12-28",34.37,36.35,33.59,35.94,8165342.0],["2023-12-29",35.94,37.9,35.939998626708984,37.58,12370582.0],["2024-01-02",37.58,38.0,36.03,36.1,5884079.0],["2024-01-03",36.1,36.54,33.69,34.09,7496657.0],["2024-01-04",34.09,34.75,33.3,33.83,4788137.0],["2024-01-05",33.83,34.32,32.38,32.47,5078204.0],["2024-01-08",32.47,32.470001220703125,30.9,31.22,5551323.0],["2024-01-09",31.22,32.8,31.219999313354492,32.5,4851552.0],["2024-01-10",32.5,33.32,31.68,32.37,4274152.0],["2024-01-11",32.37,33.58,32.34,32.76,3981101.0],["2024-01-12",32.76,32.7599983215332,30.7,30.7,5715492.0],["2024-01-15",30.7,30.700000762939453,30.7,30.7,0.0],["2024-01-16",30.7,31.7,30.700000762939453,31.33,3850918.0],["2024-01-17",31.33,31.43,29.899999618530273,29.9,2964386.0],["2024-01-18",29.9,30.53,28.82,30.48,4117700.0],["2024-01-19",30.48,30.479999542236328,29.309999465942383,29.31,2960727.0],["2024-01-22",29.31,29.66,27.3,27.8,4728990.0],["2024-01-23",27.8,29.14,27.43,28.33,4060488.0],["2024-01-24",28.33,28.86,26.91,27.93,3819354.0],["2024-01-25",27.93,28.94,27.5,28.8,3092929.0],["2024-01-26",28.8,28.799999237060547,27.32,27.52,3436249.0],["2024-01-29",27.52,27.96,26.13,26.15,3869261.0],["2024-01-30",26.15,26.15,24.6,25.4,3433200.0],["2024-01-31",25.4,25.47,23.76,23.76,3648899.0],["2024-02-01",23.76,25.03,23.5,24.54,4338551.0],["2024-02-02",24.54,24.96,21.64,22.56,7190233.0],["2024-02-05",22.56,22.559999465942383,19.46,19.86,6349088.0],["2024-02-06",19.86,22.38,18.83,21.51,6111729.0],["2024-02-07",21.51,23.5,21.51,22.78,6408347.0],["2024-02-08",22.78,24.88,22.65,24.26,5656772.0],["2024-02-19",24.26,25.79,24.260000228881836,25.52,5724806.0],["2024-02-20",25.52,26.08,24.61,25.75,4653328.0],["2024-02-21",25.75,26.9,25.09,25.83,6348998.0],["2024-02-22",25.83,27.5,25.7,27.5,5624962.0],["2024-02-23",27.5,29.15,27.29,29.15,7623784.0],["2024-02-26",29.15,34.0,29.149999618530273,31.95,14856538.0],["2024-02-27",31.95,32.6,30.92,32.39,9318262.0],["2024-02-28",32.39,32.7,29.1,29.2,9749655.0],["2024-02-29",29.2,30.88,28.8,30.63,5940739.0],["2024-03-01",30.63,32.2,30.6299991607666,31.97,6571988.0],["2024-03-04",31.97,33.0,31.18,32.9,7502121.0],["2024-03-05",32.9,32.900001525878906,31.39,31.98,6834383.0],["2024-03-06",31.98,34.99,31.08,33.5,11814372.0],["2024-03-07",33.5,35.74,32.2,33.06,12539081.0],["2024-03-08",33.06,33.43,31.8,32.99,10655011.0],["2024-03-11",32.99,34.08,32.0,33.99,8206984.0],["2024-03-12",33.99,35.44,33.37,34.0,9823712.0],["2024-03-13",34.0,35.66,34.0,34.3,11365266.0],["2024-03-14",34.3,36.65,33.36,34.67,11720496.0],["2024-03-15",34.67,38.88,34.05,38.39,22547996.0],["2024-03-18",38.39,38.38999938964844,35.85,37.6,19616296.0],["2024-03-19",37.6,37.599998474121094,35.0,36.0,16848723.0],["2024-03-20",36.0,36.0,34.0,34.6,12032355.0],["2024-03-21",34.6,35.15,33.02,33.23,11347616.0],["2024-03-22",33.23,33.39,32.08,32.51,8842432.0],["2024-03-25",32.51,33.24,31.24,31.39,8463942.0],["2024-03-26",31.39,32.88,31.18,32.2,9196251.0],["2024-03-27",32.2,32.68,29.6,29.66,8679002.0],["2024-03-28",29.66,31.28,29.51,30.63,7158207.0],["2024-03-29",30.63,30.89,29.73,30.15,3159863.0],["2024-04-01",30.15,31.1,30.149999618530273,30.83,4750635.0],["2024-04-02",30.83,30.829999923706055,29.25,29.48,5363765.0],["2024-04-03",29.48,29.479999542236328,28.12,28.4,5069541.0],["2024-04-08",28.4,28.62,27.71,27.85,3886430.0],["2024-04-09",27.85,28.0,26.7,27.03,5628110.0],["2024-04-10",27.03,27.2,25.61,25.89,5651408.0],["2024-04-11",25.89,26.35,25.44,25.8,4180460.0],["2024-04-12",25.8,26.48,25.4,25.7,3885647.0],["2024-04-15",25.7,25.95,23.96,24.45,5442208.0],["2024-04-16",24.45,24.450000762939453,23.05,23.12,4991375.0],["2024-04-17",23.12,25.64,23.1200008392334,25.59,5749962.0],["2024-04-18",25.59,26.35,24.54,25.65,5976095.0],["2024-04-19",25.65,25.649999618530273,24.6,24.91,4071978.0],["2024-04-22",24.91,25.06,23.78,24.7,3655909.0],["2024-04-23",24.7,26.6,24.700000762939453,26.24,6154423.0],["2024-04-24",26.24,27.08,26.09,26.89,5158984.0],["2024-04-25",26.89,27.9,26.52,27.16,4526578.0],["2024-04-26",27.16,28.16,26.75,27.99,4718065.0],["2024-04-29",27.99,29.85,27.989999771118164,29.23,6350696.0],["2024-04-30",29.23,29.96,28.709999084472656,28.71,4498072.0],["2024-05-06",28.71,29.7,28.709999084472656,28.73,4321589.0],["2024-05-07",28.73,29.36,28.38,28.62,4629304.0],["2024-05-08",28.62,28.6200008392334,27.26,27.3,4613307.0],["2024-05-09",27.3,27.78,27.0,27.66,3448489.0],["2024-05-10",27.66,27.8,26.58,26.7,3209011.0],["2024-05-13",26.7,26.700000762939453,25.5,25.71,4116745.0],["2024-05-14",25.71,27.51,25.709999084472656,26.73,4718276.0],["2024-05-15",26.73,27.21,26.36,26.6,4017275.0],["2024-05-16",26.6,27.35,26.399999618530273,26.4,3126167.0],["2024-05-17",26.4,27.100000381469727,26.21,27.1,3393105.0],["2024-05-20",27.1,27.39,26.59,26.87,3848613.0],["2024-05-21",26.87,26.95,26.3,26.54,2511480.0],["2024-05-22",26.54,27.11,26.4,27.04,2951541.0],["2024-05-23",27.04,27.040000915527344,26.02,26.13,3484196.0],["2024-05-24",26.13,26.31,25.06,25.24,3402968.0],["2024-05-27",25.24,25.72,24.57,25.65,2726613.0],["2024-05-28",25.65,26.2,25.25,25.52,2279853.0],["2024-05-29",25.52,25.9,25.18,25.3,1726516.0],["2024-05-30",25.3,27.14,24.72,26.46,4913422.0],["2024-05-31",26.46,27.59,26.3,27.17,4927252.0],["2024-06-03",27.17,28.1,26.71,28.0,6352095.0],["2024-06-04",28.0,28.0,26.86,27.21,3627883.0],["2024-06-05",27.21,29.93,27.01,28.53,9444932.0],["2024-06-06",28.53,28.73,26.76,26.84,6675511.0],["2024-06-07",26.84,27.74,26.23,26.6,3545143.0],["2024-06-11",26.6,27.15,25.53,27.11,3382629.0],["2024-06-12",27.11,28.28,27.110000610351562,27.5,3792823.0],["2024-06-13",27.5,28.38,27.05,27.91,4544991.0],["2024-06-14",27.91,28.16,27.41,27.75,3497441.0],["2024-06-17",27.75,28.54,27.24,28.08,3778731.0],["2024-06-18",28.08,28.6,27.86,28.5,3303304.0],["2024-06-19",28.5,28.8,27.69,27.69,3148931.0],["2024-06-20",27.69,28.68,27.52,27.61,4201552.0],["2024-06-21",27.61,27.81,26.88,27.33,2664563.0],["2024-06-24",27.33,27.71,25.87,25.95,3524669.0],["2024-06-25",25.95,26.14,25.06,25.35,2535161.0],["2024-06-26",25.35,26.78,24.86,26.6,2969963.0],["2024-06-27",26.6,26.600000381469727,25.82,25.91,2371864.0],["2024-06-28",25.91,27.48,25.90999984741211,26.71,4161926.0],["2024-07-01",26.71,26.709999084472656,25.3,26.03,3244601.0],["2024-07-02",26.03,26.4,25.59,25.93,2130259.0],["2024-07-03",25.93,26.36,25.6,25.96,2000893.0],["2024-07-04",25.96,26.96,25.54,25.62,2897144.0],["2024-07-05",25.62,25.6200008392334,25.62,25.62,0.0],["2024-07-08",25.62,25.71,24.48,24.63,2967080.0],["2024-07-09",24.63,25.66,24.33,25.51,3031181.0],["2024-07-10",25.51,26.13,25.31,25.73,2656055.0],["2024-07-11",25.73,26.6,25.729999542236328,26.2,3148097.0],["2024-07-12",26.2,26.200000762939453,25.77,25.88,2058937.0],["2024-07-15",25.88,25.98,25.2,25.32,1837745.0],["2024-07-16",25.32,26.02,25.13,25.81,2100084.0],["2024-07-17",25.81,25.87,25.3,25.34,1987084.0],["2024-07-18",25.34,25.34000015258789,24.51,24.86,2357396.0],["2024-07-19",24.86,25.45,24.74,25.1,2611819.0],["2024-07-22",25.1,25.65,24.99,25.44,2113420.0],["2024-07-23",25.44,25.8,24.299999237060547,24.3,2766113.0],["2024-07-24",24.3,24.52,23.78,23.78,1910259.0],["2024-07-25",23.78,24.2,23.33,23.79,1738752.0],["2024-07-26",23.79,24.43,23.78,24.17,1313775.0],["2024-07-29",24.17,24.54,23.87,23.9,1410199.0],["2024-07-30",23.9,24.79,23.63,24.47,2443315.0],["2024-07-31",24.47,27.2,24.26,27.0,6383024.0],["2024-08-01",27.0,27.88,26.68,26.89,4457055.0],["2024-08-02",26.89,26.889999389648438,25.39,25.48,4548700.0],["2024-08-05",25.48,25.479999542236328,23.90999984741211,23.91,5146809.0],["2024-08-06",23.91,24.8,23.90999984741211,24.77,2871956.0],["2024-08-07",24.77,25.49,24.77,24.88,2961060.0],["2024-08-08",24.88,24.9,24.03,24.42,2399267.0],["2024-08-09",24.42,24.88,24.09,24.1,1553158.0],["2024-08-12",24.1,24.31,23.08,23.9,2191763.0],["2024-08-13",23.9,24.45,23.81,24.23,1476817.0],["2024-08-14",24.23,24.75,24.14,24.38,1700252.0],["2024-08-15",24.38,25.75,24.11,25.04,4152733.0],["2024-08-16",25.04,25.73,24.99,25.34,2538304.0],["2024-08-19",25.34,25.53,24.87,24.96,1867577.0],["2024-08-20",24.96,25.74,24.74,24.98,2656401.0],["2024-08-21",24.98,25.57,24.53,24.97,3089106.0],["2024-08-22",24.97,25.28,24.33,24.48,3153130.0],["2024-08-23",24.48,24.99,24.23,24.79,2531459.0],["2024-08-26",24.79,24.93,23.7,24.55,3170303.0],["2024-08-27",24.55,24.7,23.98,24.03,2716761.0],["2024-08-28",24.03,24.61,23.74,24.24,2327345.0],["2024-08-29",24.24,25.24,24.01,24.88,3464249.0],["2024-08-30",24.88,25.58,24.76,25.17,4114240.0],["2024-09-02",25.17,25.3,23.84,24.0,4754981.0],["2024-09-03",24.0,24.96,23.5,24.38,4182248.0],["2024-09-04",24.38,24.49,23.67,24.26,2949916.0],["2024-09-05",24.26,24.8,24.18,24.47,2265939.0],["2024-09-06",24.47,24.48,23.21,23.31,3556757.0],["2024-09-09",23.31,23.58,22.82,22.93,2385864.0],["2024-09-10",22.93,23.68,22.56,23.41,2446234.0],["2024-09-11",23.41,23.66,23.06,23.57,2307596.0],["2024-09-12",23.57,23.88,23.01,23.01,1854175.0],["2024-09-13",23.01,23.14,21.96,21.97,2959330.0],["2024-09-18",21.97,22.49,21.87,22.14,1949199.0],["2024-09-19",22.14,22.79,21.85,22.17,2136876.0],["2024-09-20",22.17,22.42,21.71,21.95,1573661.0],["2024-09-23",21.95,22.3,21.38,21.53,2310333.0],["2024-09-24",21.53,22.38,21.16,22.28,4782492.0],["2024-09-25",22.28,22.96,22.27,22.28,4434575.0],["2024-09-26",22.28,23.64,22.15,23.58,4509517.0],["2024-09-27",23.58,25.28,23.579999923706055,25.18,3438268.0],["2024-09-30",25.18,29.28,25.18000030517578,29.25,10877466.0],["2024-10-08",29.25,34.9,29.25,33.85,14214128.0],["2024-10-09",33.85,33.849998474121094,30.1299991607666,30.13,11420958.0],["2024-10-10",30.13,31.87,29.72,29.82,8046400.0],["2024-10-11",29.82,29.81999969482422,26.85,27.2,8004539.0],["2024-10-14",27.2,28.1,26.03,28.05,6612991.0],["2024-10-15",28.05,29.51,28.02,28.06,7559786.0],["2024-10-16",28.06,28.28,27.1,27.37,5128516.0],["2024-10-17",27.37,28.24,27.37,27.75,5442067.0],["2024-10-18",27.75,31.27,27.73,30.2,10937872.0],["2024-10-21",30.2,32.68,30.11,31.55,10049708.0],["2024-10-22",31.55,32.96,31.15,32.26,7820089.0],["2024-10-23",32.26,32.7,31.6,31.84,6682373.0],["2024-10-24",31.84,32.8,31.5,32.7,5954183.0],["2024-10-25",32.7,33.77,32.35,33.55,7368070.0],["2024-10-28",33.55,33.66,32.24,33.02,6786403.0],["2024-10-29",33.02,33.55,31.92,31.93,6456748.0],["2024-10-30",31.93,32.75,31.41,31.8,4390850.0],["2024-10-31",31.8,32.46,31.1,32.16,4569658.0],["2024-11-01",32.16,32.2,30.65,30.79,5220697.0],["2024-11-04",30.79,33.49,30.790000915527344,32.79,6348481.0],["2024-11-05",32.79,34.59,32.22,34.39,8173128.0],["2024-11-06",34.39,35.5,33.77,34.14,7310799.0],["2024-11-07",34.14,34.26,33.0,33.6,5004068.0],["2024-11-08",33.6,34.8,33.4,33.59,4484901.0],["2024-11-11",33.59,36.22,33.33,35.81,8399699.0],["2024-11-12",35.81,37.98,35.2,35.55,9545500.0],["2024-11-13",35.55,36.23,34.4,35.99,5705625.0],["2024-11-14",35.99,36.0,33.88,34.0,5960353.0],["2024-11-15",34.0,34.24,31.99,32.01,5916265.0],["2024-11-18",32.01,32.4,30.4,30.74,6208002.0],["2024-11-19",30.74,32.46,30.739999771118164,32.24,5058642.0],["2024-11-20",32.24,36.3,32.0,35.03,9610765.0],["2024-11-21",35.03,35.18,34.09,34.94,6064633.0],["2024-11-22",34.94,35.45,32.76,32.83,5966384.0],["2024-11-25",32.83,33.37,31.93,33.29,4685161.0],["2024-11-26",33.29,33.44,31.51,31.57,5183149.0],["2024-11-27",31.57,32.2,30.77,32.16,5859142.0],["2024-11-28",32.16,32.57,31.4,31.8,4321334.0],["2024-11-29",31.8,32.55,29.62,31.7,10971861.0],["2024-12-02",31.7,34.65,31.700000762939453,33.7,9062379.0],["2024-12-03",33.7,35.88,33.3,35.19,11465467.0],["2024-12-04",35.19,36.0,34.22,34.66,9986522.0],["2024-12-05",34.66,39.86,34.65999984741211,37.67,19520821.0],["2024-12-06",37.67,39.06,35.81,38.38,17138911.0],["2024-12-09",38.38,39.48,37.39,37.58,13995962.0],["2024-12-10",37.58,40.98,37.58000183105469,39.46,20630490.0],["2024-12-11",39.46,40.28,36.98,39.81,15355206.0],["2024-12-12",39.81,39.810001373291016,37.88,38.23,9372095.0],["2024-12-13",38.23,39.22,37.0,37.2,9582374.0],["2024-12-16",37.2,37.7,36.17,36.91,7146396.0],["2024-12-17",36.91,37.91,35.87,36.08,8536145.0],["2024-12-18",36.08,42.3,36.08000183105469,41.58,20437705.0],["2024-12-19",41.58,42.65,41.17,42.0,13824148.0],["2024-12-20",42.0,45.1,41.56,43.32,15042552.0],["2024-12-23",43.32,44.42,42.1,43.0,12326568.0],["2024-12-24",43.0,47.95,43.0,44.4,14031007.0],["2024-12-25",44.4,49.7,44.01,47.17,18028861.0],["2024-12-26",47.17,50.5,45.2,49.97,16777671.0],["2024-12-27",49.97,50.09,46.84,47.33,13536891.0],["2024-12-30",47.33,50.03,45.5,47.99,10266173.0],["2024-12-31",47.99,50.28,46.4,46.5,10322884.0],["2025-01-02",46.5,47.71,44.76,45.3,9669185.0],["2025-01-03",45.3,45.43,42.0,42.4,10146690.0],["2025-01-06",42.4,42.92,40.8,41.41,7072692.0],["2025-01-07",41.41,43.89,41.3,43.63,8050303.0],["2025-01-08",43.63,49.48,42.7,46.97,14689071.0],["2025-01-09",46.97,48.41,46.05,47.41,11011169.0],["2025-01-10",47.41,52.8,46.79,49.81,16857708.0],["2025-01-13",49.81,52.5,48.28,50.11,13824101.0],["2025-01-14",50.11,52.62,48.5,51.0,17267520.0],["2025-01-15",51.0,51.0,47.58,48.85,15196952.0],["2025-01-16",48.85,49.26,47.68,48.3,9396339.0],["2025-01-17",48.3,51.0,48.1,49.0,10300252.0],["2025-01-20",49.0,49.78,47.28,47.92,8890106.0],["2025-01-21",47.92,52.55,47.91999816894531,52.47,16509279.0],["2025-01-22",52.47,52.470001220703125,50.5,51.18,8452648.0],["2025-01-23",51.18,53.86,50.38,51.4,14081487.0],["2025-01-24",51.4,55.14,50.8,54.99,17912748.0],["2025-01-27",54.99,54.9900016784668,50.52,52.18,10208181.0],["2025-02-05",52.18,56.33,51.68,55.16,12412099.0],["2025-02-06",55.16,58.42,54.05,56.67,14831417.0],["2025-02-07",56.67,60.44,55.39,60.0,15828153.0],["2025-02-10",60.0,60.95,57.6,59.1,12688700.0],["2025-02-11",59.1,63.83,58.3,61.52,15557445.0],["2025-02-12",61.52,62.9,57.51,59.08,16462682.0],["2025-02-13",59.08,59.88,56.26,57.23,11823790.0],["2025-02-14",57.23,57.59,55.52,56.29,13578341.0],["2025-02-17",56.29,57.49,55.1,57.0,18389231.0],["2025-02-18",57.0,59.5,56.07,57.91,16630430.0],["2025-02-19",57.91,69.49,57.48,68.1,27200213.0],["2025-02-20",68.1,75.5,64.56,69.7,26074586.0],["2025-02-21",69.7,71.0,67.29,70.5,18466794.0],["2025-02-24",70.5,75.49,66.1,71.58,19154145.0],["2025-02-25",71.58,73.75,68.54,69.83,14997785.0],["2025-02-26",69.83,74.76,69.53,69.8,18667697.0],["2025-02-27",69.8,72.08,67.7,70.63,16902155.0],["2025-02-28",70.63,71.8,65.38,65.96,16091063.0],["2025-03-03",65.96,67.76,63.84,65.81,11230992.0],["2025-03-04",65.81,72.3,65.4,69.99,16414275.0],["2025-03-05",69.99,72.0,68.68,70.85,12579190.0],["2025-03-06",70.85,75.49,70.8499984741211,72.4,16167837.0],["2025-03-07",72.4,73.8,70.0,70.46,12070663.0],["2025-03-10",70.46,72.92,69.0,69.13,12102421.0],["2025-03-11",69.13,69.67,66.83,68.1,11584944.0],["2025-03-12",68.1,72.48,68.0,68.0,14661344.0],["2025-03-13",68.0,68.47,59.95,61.11,22787289.0],["2025-03-14",61.11,63.9,60.15,62.9,16732950.0],["2025-03-17",62.9,64.76,61.57,63.88,10620241.0],["2025-03-18",63.88,64.89,63.4,63.83,8909130.0],["2025-03-19",63.83,64.47,62.3,63.58,7536636.0],["2025-03-20",63.58,64.72,61.57,62.0,9698368.0],["2025-03-21",62.0,62.0,58.0,58.3,14086679.0],["2025-03-24",58.3,59.85,57.9,59.42,8583392.0],["2025-03-25",59.42,60.78,57.52,57.67,7222867.0],["2025-03-26",57.67,59.29,56.4,56.68,10588510.0],["2025-03-27",56.68,58.05,55.79,57.01,7468017.0],["2025-03-28",57.01,57.36,55.78,55.81,4969588.0],["2025-03-31",55.81,55.810001373291016,53.2,55.35,8992848.0],["2025-04-01",55.35,56.98,54.55,55.07,5296946.0],["2025-04-02",55.07,56.4,54.75,55.7,5093409.0],["2025-04-03",55.7,56.37,53.4,53.97,6080298.0],["2025-04-07",53.97,53.970001220703125,43.18,43.18,13685686.0],["2025-04-08",43.18,45.96,43.18000030517578,44.65,12369542.0],["2025-04-09",44.65,46.97,41.53,46.53,12505584.0],["2025-04-10",46.53,51.55,46.529998779296875,49.32,13651555.0],["2025-04-11",49.32,52.87,48.99,51.92,10515004.0],["2025-04-14",51.92,54.48,51.91999816894531,53.67,11136545.0],["2025-04-15",53.67,54.8,52.83,53.44,7252578.0],["2025-04-16",53.44,53.439998626708984,51.37,52.38,6031992.0],["2025-04-17",52.38,53.18,51.4,51.46,5468597.0],["2025-04-18",51.46,54.3,50.93,52.72,7343663.0],["2025-04-21",52.72,58.99,52.720001220703125,58.61,15878654.0],["2025-04-22",58.61,61.33,57.76,59.35,12511515.0],["2025-04-23",59.35,63.5,59.349998474121094,62.5,13184453.0],["2025-04-24",62.5,63.98,61.42,62.8,9406962.0],["2025-04-25",62.8,62.99,61.52,61.86,8679581.0],["2025-04-28",61.86,62.2,60.0,60.33,8506519.0],["2025-04-29",60.33,60.5,55.7,59.98,12948043.0],["2025-04-30",59.98,60.66,58.6,59.26,10196481.0],["2025-05-06",59.26,60.93,59.2599983215332,59.73,9042986.0],["2025-05-07",59.73,62.3,57.6,58.77,11936996.0],["2025-05-08",58.77,60.28,58.37,59.39,7961049.0],["2025-05-09",59.39,59.38999938964844,56.8,57.77,6961957.0],["2025-05-12",57.77,59.67,57.77000045776367,59.28,8597135.0],["2025-05-13",59.28,61.08,57.68,57.9,8149946.0],["2025-05-14",57.9,58.5,56.36,57.48,7659895.0],["2025-05-15",57.48,57.6,56.08,56.38,5825397.0],["2025-05-16",56.38,57.38,56.01,56.05,5992535.0],["2025-05-19",56.05,56.16,53.8,54.13,7201579.0],["2025-05-20",54.13,54.92,53.65,54.07,5113735.0],["2025-05-21",54.07,56.54,53.35,55.55,10238673.0],["2025-05-22",55.55,55.83,54.38,54.5,6434547.0],["2025-05-23",54.5,56.54,54.5,55.34,9977053.0],["2025-05-26",55.34,55.55,53.63,54.14,6109688.0],["2025-05-27",54.14,54.5,52.58,52.93,4664867.0],["2025-05-28",52.93,53.6,52.06,53.0,4247705.0],["2025-05-29",53.0,53.54,52.52,52.62,5715266.0],["2025-05-30",52.62,52.619998931884766,51.34,51.68,4443783.0],["2025-06-03",51.68,52.32,50.78,50.89,4802224.0],["2025-06-04",50.89,51.64,50.3,51.11,4235239.0],["2025-06-05",51.11,53.08,50.53,52.73,8746408.0],["2025-06-06",52.73,53.38,52.11,52.83,5470562.0],["2025-06-09",52.83,53.55,52.14,52.29,5415075.0],["2025-06-10",52.29,52.75,50.0,51.45,5466900.0],["2025-06-11",51.45,51.93,51.0,51.01,3433561.0],["2025-06-12",51.01,51.88,50.4,51.27,3888678.0],["2025-06-13",51.27,51.28,49.51,50.13,6151423.0],["2025-06-16",50.13,53.18,49.8,52.4,9578274.0],["2025-06-17",52.4,52.41,50.28,50.6,7151781.0],["2025-06-18",50.6,54.89,50.43,54.69,13369601.0],["2025-06-19",54.69,58.9,54.689998626708984,56.85,18030235.0],["2025-06-20",56.85,57.13,54.85,55.0,10506366.0],["2025-06-23",55.0,56.37,53.86,55.49,8380381.0],["2025-06-24",55.49,58.36,55.4900016784668,57.79,11894638.0],["2025-06-25",57.79,59.76,57.24,59.1,11690963.0],["2025-06-26",59.1,60.16,57.67,57.72,8094461.0],["2025-06-27",57.72,58.44,57.11,58.15,6598944.0],["2025-06-30",58.15,59.77,57.91,59.01,7467382.0],["2025-07-01",59.01,60.5,58.2,59.48,7037302.0],["2025-07-02",59.48,61.59,58.15,60.57,9174058.0],["2025-07-03",60.57,60.56999969482422,56.74,57.65,9918261.0],["2025-07-04",57.65,59.13,57.25,58.06,6832306.0],["2025-07-07",58.06,60.39,57.35,58.34,5425989.0],["2025-07-08",58.34,61.3,57.88,60.81,8284159.0],["2025-07-09",60.81,63.5,60.22,60.26,8408907.0],["2025-07-10",60.26,61.17,59.41,60.06,5341673.0],["2025-07-11",60.06,61.61,59.15,61.01,5978394.0],["2025-07-14",61.01,63.95,60.78,63.56,9282169.0],["2025-07-15",63.56,65.23,63.34,64.39,8721725.0],["2025-07-16",64.39,67.5,63.52,66.66,9795495.0],["2025-07-17",66.66,69.55,66.48,66.9,11896994.0],["2025-07-18",66.9,68.4,66.65,68.11,9270055.0],["2025-07-21",68.11,72.6,68.11000061035156,72.4,15295867.0],["2025-07-22",72.4,72.4000015258789,69.5,69.66,10917257.0],["2025-07-23",69.66,71.5,68.07,69.41,8553005.0],["2025-07-24",69.41,70.6,68.01,68.49,8330029.0],["2025-07-25",68.49,72.08,68.33,71.5,9960462.0],["2025-07-28",71.5,72.77,70.5,71.78,7527923.0],["2025-07-29",71.78,73.5,71.13,71.85,7382226.0],["2025-07-30",71.85,72.37,69.32,69.69,8051480.0],["2025-07-31",69.69,76.6,69.69000244140625,73.87,16129334.0],["2025-08-01",73.87,74.8,72.27,72.38,7970878.0],["2025-08-04",72.38,73.9,71.39,73.79,8420518.0],["2025-08-05",73.79,75.23,72.76,74.65,7737922.0],["2025-08-06",74.65,87.6,74.58,85.47,19048755.0],["2025-08-07",85.47,87.98,84.11,84.8,14391217.0],["2025-08-08",84.8,86.65,83.0,83.24,10965072.0],["2025-08-11",83.24,87.83,83.23999786376953,84.9,11903665.0],["2025-08-12",84.9,84.9000015258789,79.01,79.98,17234102.0],["2025-08-13",79.98,81.43,79.3,80.45,12205759.0],["2025-08-14",80.45,80.98,78.01,79.24,12133100.0],["2025-08-15",79.24,80.42,78.15,80.25,11482340.0],["2025-08-18",80.25,84.3,79.83,80.55,17125181.0],["2025-08-19",80.55,85.5,78.59,82.66,17037386.0],["2025-08-20",82.66,82.66000366210938,78.49,80.94,12644677.0],["2025-08-21",80.94,81.99,78.5,79.03,9773325.0],["2025-08-22",79.03,83.56,78.21,83.28,15243068.0],["2025-08-25",83.28,94.94,83.27999877929688,88.8,25519638.0],["2025-08-26",88.8,88.80000305175781,85.49,85.8,14265919.0],["2025-08-27",85.8,91.6,85.0,85.19,20523947.0],["2025-08-28",85.19,87.25,82.03,85.1,20375600.0],["2025-08-29",85.1,87.94,83.18,84.33,16533038.0],["2025-09-01",84.33,86.56,82.61,85.7,15601473.0],["2025-09-02",85.7,85.72,78.01,82.77,24548683.0],["2025-09-03",82.77,87.75,82.01,82.65,21530527.0],["2025-09-04",82.65,84.18,76.62,77.56,16769330.0],["2025-09-05",77.56,81.89,77.07,81.43,14038713.0],["2025-09-08",81.43,86.59,81.04,85.28,16837520.0],["2025-09-09",85.28,87.8,83.85,85.42,13442571.0],["2025-09-10",85.42,87.35,83.97,84.67,10786911.0],["2025-09-11",84.67,89.8,83.17,89.41,17254580.0],["2025-09-12",89.41,90.2,87.67,87.75,12757741.0],["2025-09-15",87.75,90.66,86.56,88.49,13946550.0],["2025-09-16",88.49,98.0,88.03,96.4,22013382.0],["2025-09-17",96.4,98.5,94.15,95.29,17168456.0],["2025-09-18",95.29,98.47,90.01,91.98,24732858.0],["2025-09-19",91.98,93.87,89.58,90.1,12951710.0],["2025-09-22",90.1,91.78,89.61,91.61,9894572.0],["2025-09-23",91.61,93.5,85.48,89.1,16105165.0],["2025-09-24",89.1,90.5,86.91,90.1,11071671.0],["2025-09-25",90.1,91.82,88.88,89.48,9756940.0],["2025-09-26",89.48,89.4800033569336,85.55,85.88,9205177.0],["2025-09-29",85.88,90.63,85.87999725341797,89.59,9888042.0],["2025-09-30",89.59,91.48,89.12,91.1,8505277.0],["2025-10-09",91.1,91.88,89.13,90.0,9905460.0],["2025-10-10",90.0,90.93,86.93,86.96,10124824.0],["2025-10-13",86.96,86.95999908447266,79.29,82.51,14917090.0],["2025-10-14",82.51,86.86,80.15,80.7,10695236.0],["2025-10-15",80.7,84.2,78.6,83.89,10496227.0],["2025-10-16",83.89,83.88999938964844,80.68,81.09,7568139.0],["2025-10-17",81.09,84.5,80.81,81.02,11302195.0],["2025-10-20",81.02,84.08,80.89,82.21,8769806.0],["2025-10-21",82.21,84.27,82.0,83.55,7500177.0],["2025-10-22",83.55,86.45,82.5,85.32,9351949.0],["2025-10-23",85.32,85.31999969482422,82.0,83.9,6105741.0],["2025-10-24",83.9,86.13,83.9000015258789,85.83,7151302.0],["2025-10-27",85.83,89.18,84.93,86.6,9503522.0],["2025-10-28",86.6,89.49,85.2,88.35,12407321.0],["2025-10-29",88.35,88.99,86.45,88.06,6849171.0],["2025-10-30",88.06,89.76,86.18,86.46,7519644.0],["2025-10-31",86.46,90.2,86.33,87.37,9327606.0],["2025-11-03",87.37,92.5,87.37000274658203,89.94,13664056.0],["2025-11-04",89.94,90.0,82.66,83.6,12135395.0],["2025-11-05",83.6,83.5999984741211,80.1,81.6,6306734.0],["2025-11-06",81.6,85.6,81.27,85.2,8050843.0],["2025-11-07",85.2,85.19999694824219,82.18,83.46,5308935.0],["2025-11-10",83.46,83.99,78.48,79.42,9117796.0],["2025-11-11",79.42,81.2,78.7,79.65,5159010.0],["2025-11-12",79.65,80.32,77.92,79.55,4721302.0],["2025-11-13",79.55,80.17,78.17,79.66,4258022.0],["2025-11-14",79.66,79.66000366210938,75.82,76.09,7432233.0],["2025-11-17",76.09,78.71,76.0,78.19,6060568.0],["2025-11-18",78.19,79.65,77.59,78.92,4252580.0],["2025-11-19",78.92,79.99,78.53,79.57,3845552.0],["2025-11-20",79.57,80.68,78.23,79.81,4422655.0],["2025-11-21",79.81,82.25,78.0,80.86,8445177.0],["2025-11-24",80.86,81.84,78.24,79.08,7284655.0],["2025-11-25",79.08,82.4,79.08000183105469,80.43,6453721.0],["2025-11-26",80.43,83.24,79.98,81.76,5021669.0],["2025-11-27",81.76,83.6,81.11,82.0,3987127.0],["2025-11-28",82.0,82.9,80.81,82.59,3571185.0],["2025-12-01",82.59,82.58999633789062,81.12,82.02,6101772.0],["2025-12-02",82.02,82.3,79.47,80.22,4505036.0],["2025-12-03",80.22,80.95,79.08,79.35,2841077.0],["2025-12-04",79.35,82.98,79.3499984741211,81.48,7546260.0],["2025-12-05",81.48,84.0,81.28,84.0,6913457.0],["2025-12-08",84.0,84.83,83.15,84.27,6224085.0],["2025-12-09",84.27,84.39,82.3,82.67,4662951.0],["2025-12-10",82.67,83.06,81.17,82.91,4259979.0],["2025-12-11",82.91,83.91,80.93,82.0,5961362.0],["2025-12-12",82.0,83.74,78.83,83.43,16414706.0],["2025-12-15",83.43,83.43000030517578,78.69,78.8,9676652.0],["2025-12-16",78.8,79.91,78.06999969482422,78.07,5455934.0],["2025-12-17",78.07,79.86,77.55,79.61,4261345.0],["2025-12-18",79.61,82.75,78.38,81.2,8129930.0],["2025-12-19",81.2,81.8,79.87,80.24,4898115.0],["2025-12-22",80.24,82.17,80.23999786376953,81.67,5142246.0],["2025-12-23",81.67,82.0,80.83,81.2,3401574.0],["2025-12-24",81.2,81.9,80.9,81.16,3942041.0],["2025-12-25",81.16,85.7,81.16000366210938,85.29,9489095.0],["2025-12-26",85.29,88.27,84.78,86.5,7744436.0],["2025-12-29",86.5,88.63,84.98,87.05,8096417.0],["2025-12-30",87.05,91.75,86.16,90.58,11634497.0],["2025-12-31",90.58,91.38,88.83,89.67,8078738.0],["2026-01-05",89.67,91.08,87.9,89.63,8311529.0],["2026-01-06",89.63,93.5,88.8,91.45,10041312.0],["2026-01-07",91.45,94.24,90.29,93.2,10096772.0],["2026-01-08",93.2,94.22,90.62,92.0,6975718.0],["2026-01-09",92.0,95.55,91.04,94.08,8185910.0],["2026-01-12",94.08,95.5,90.75,93.2,9449896.0],["2026-01-13",93.2,98.8,92.0,92.51,13312360.0],["2026-01-14",92.51,94.0,89.27,91.2,11276336.0],["2026-01-15",91.2,92.18,89.84,90.86,5287359.0],["2026-01-16",90.86,100.79,90.71,98.3,15159427.0],["2026-01-19",98.3,105.74,98.30000305175781,102.46,14146693.0],["2026-01-20",102.46,105.0,99.03,99.99,9910879.0],["2026-01-21",99.99,104.87,98.88,101.5,8371705.0],["2026-01-22",101.5,106.8,100.88,103.35,9156957.0],["2026-01-23",103.35,108.88,102.33,104.35,10525348.0],["2026-01-26",104.35,106.0,97.72,98.18,10536784.0],["2026-01-27",98.18,101.28,94.58,100.52,9258447.0],["2026-01-28",100.52,100.5199966430664,97.0,98.39,6300101.0],["2026-01-29",98.39,99.48,94.0,94.46,6996475.0],["2026-01-30",94.46,97.36,92.06,95.7,7779222.0],["2026-02-02",95.7,95.69999694824219,90.01,90.1,10047907.0],["2026-02-03",90.1,92.7,89.36,92.52,6880140.0],["2026-02-04",92.52,92.5199966430664,89.86,90.93,4856392.0],["2026-02-05",90.93,90.93000030517578,88.21,89.06,4155319.0],["2026-02-06",89.06,96.3,87.75,92.95,9709044.0],["2026-02-09",92.95,94.64,91.52,93.11,6342061.0],["2026-02-10",93.11,95.16,92.51,94.1,6376078.0],["2026-02-11",94.1,94.64,92.6,93.26,4239483.0],["2026-02-12",93.26,96.24,93.1,94.54,5291083.0],["2026-02-13",94.54,97.7,92.6,96.77,7149021.0],["2026-02-24",96.77,99.99,91.2,92.1,11247398.0],["2026-02-25",92.1,92.7,89.59,91.35,6806517.0],["2026-02-26",91.35,92.03,89.65,91.55,5833915.0],["2026-02-27",91.55,92.88,90.33,91.07,5324695.0],["2026-03-02",91.07,91.06999969482422,88.0,88.52,6287961.0],["2026-03-03",88.52,89.83,82.26,82.27,9460030.0],["2026-03-04",82.27,83.73,81.12,82.17,5445577.0],["2026-03-05",82.17,85.22,82.16999816894531,84.38,5444296.0],["2026-03-06",84.38,84.55,82.82,83.0,4216957.0],["2026-03-09",83.0,83.0,78.7,81.66,5867627.0],["2026-03-10",81.66,84.5,81.66000366210938,84.2,5220560.0],["2026-03-11",84.2,85.46,82.89,83.16,3868395.0],["2026-03-12",83.16,83.93,81.01,81.97,3846105.0],["2026-03-13",81.97,82.6,80.45,80.68,3359879.0],["2026-03-16",80.68,80.68000030517578,78.51,80.0,4794671.0],["2026-03-17",80.0,81.48,77.91,77.99,4153572.0],["2026-03-18",77.99,79.2,77.98999786376953,78.99,3427631.0],["2026-03-19",78.99,78.98999786376953,75.21,75.65,4934954.0],["2026-03-20",75.65,76.89,73.66,73.85,4891519.0],["2026-03-23",73.85,78.58,73.63,74.7,11303804.0],["2026-03-24",74.7,76.63,72.45,74.66,7032355.0],["2026-03-25",74.66,77.3,73.52,76.69,5854630.0],["2026-03-26",76.69,78.48,75.15,75.49,5801242.0],["2026-03-27",75.49,76.38,73.89,75.65,4204212.0],["2026-03-30",75.65,76.97,73.43,75.87,4282808.0],["2026-03-31",75.87,77.49,75.0,75.0,3895484.0],["2026-04-01",75.0,78.19,75.0,77.98,5262987.0],["2026-04-02",77.98,78.5,75.05,75.53,4446564.0],["2026-04-03",75.53,76.28,74.41,76.13,3241482.0],["2026-04-07",76.13,76.4,73.8,74.6,3577647.0],["2026-04-08",74.6,79.98,74.5999984741211,79.9,6787677.0],["2026-04-09",79.9,79.9000015258789,77.04,77.64,4385774.0],["2026-04-10",77.64,82.79,77.63999938964844,80.68,7370062.0],["2026-04-13",80.68,83.99,79.23,82.41,9023750.0],["2026-04-14",82.41,83.22,80.51,82.22,7151609.0],["2026-04-15",82.22,83.49,80.88,81.3,6006427.0],["2026-04-16",81.3,84.49,81.30000305175781,83.54,7128785.0],["2026-04-17",83.54,85.51,82.87,84.74,6797832.0],["2026-04-20",84.74,86.22,83.33,84.16,7447110.0],["2026-04-21",84.16,84.16000366210938,81.01,82.3,6786414.0],["2026-04-22",82.3,83.63,81.7,82.65,5702856.0],["2026-04-23",82.65,82.91,79.21,79.81,7488080.0],["2026-04-24",79.81,80.48,76.01,77.18,7065016.0],["2026-04-27",77.18,80.1,77.07,79.0,6193925.0],["2026-04-28",79.0,79.0,76.25,76.66,6244544.0],["2026-04-29",76.66,78.57,76.01,78.01,4849073.0],["2026-04-30",78.01,80.37,77.54,79.58,5436107.0],["2026-05-06",79.58,84.16,79.58000183105469,81.42,9277374.0],["2026-05-07",81.42,87.0,81.4,86.5,12899947.0],["2026-05-08",86.5,90.02,85.45,87.92,14587590.0],["2026-05-11",87.92,88.23,85.99,87.18,11192082.0],["2026-05-12",87.18,88.59,86.21,87.03,8787554.0],["2026-05-13",87.03,88.13,84.91,87.65,8728692.0],["2026-05-14",87.65,88.51,84.89,84.91,8885055.0],["2026-05-15",84.91,92.0,83.8,89.0,18285375.0],["2026-05-18",89.0,96.72,87.0,95.4,26409194.0],["2026-05-19",95.4,102.68,94.05,100.71,23695705.0],["2026-05-20",100.71,107.21,97.0,102.68,23225821.0],["2026-05-21",102.68,116.35,101.0,109.6,28302281.0],["2026-05-22",109.6,121.21,107.48,118.15,28345923.0],["2026-05-25",118.15,126.96,116.5,118.29,32284913.0],["2026-05-26",118.29,124.2,114.01,116.99,29332623.0],["2026-05-27",116.99,119.36,111.11,112.5,24470237.0],["2026-05-28",112.5,113.0,108.55,111.24,18632247.0],["2026-05-29",111.24,117.5,110.04,111.47,23028439.0],["2026-06-01",111.47,111.47000122070312,102.89,103.04,25223175.0],["2026-06-02",103.04,107.36,102.98,103.23,17090930.0],["2026-06-03",103.23,116.54,103.2300033569336,112.26,25913156.0],["2026-06-04",112.26,118.0,109.3,114.55,20182389.0],["2026-06-05",114.55,133.28,110.2,126.06,35817018.0],["2026-06-08",126.06,150.0,122.2,144.17,42346709.0],["2026-06-09",144.17,150.0,130.0,148.4,36789077.0],["2026-06-10",148.4,148.39999389648438,133.97,134.51,29760206.0],["2026-06-11",134.51,134.50999450683594,123.22,124.5,29423700.0],["2026-06-12",124.5,135.6,121.33,122.98,34918912.0],["2026-06-15",122.98,128.8,120.5,127.8,23840875.0],["2026-06-16",127.8,136.5,125.38,132.18,23645695.0],["2026-06-17",132.18,133.2,127.2,130.68,21282108.0],["2026-06-18",130.68,136.77,128.69,133.73,25488537.0],["2026-06-22",133.73,139.9,125.49,128.04,27823858.0],["2026-06-23",128.04,128.0399932861328,118.64,122.88,19734711.0],["2026-06-24",122.88,127.15,119.38,125.8,17772707.0],["2026-06-25",125.8,130.5,122.01,123.0,18428479.0],["2026-06-26",123.0,124.68,117.3,119.85,15522335.0],["2026-06-29",119.85,121.3,113.31,117.51,18140543.0],["2026-06-30",117.51,132.88,117.51000213623047,130.55,23609816.0],["2026-07-01",130.55,137.69,129.3,135.0,25770735.0],["2026-07-02",135.0,142.42,129.7,130.01,29003981.0],["2026-07-03",130.01,153.3,130.00999450683594,147.33,37333051.0],["2026-07-06",147.33,147.3300018310547,126.75,127.21,34842527.0],["2026-07-07",127.21,133.88,122.33,129.5,21300553.0],["2026-07-08",129.5,129.5,113.0,113.83,21422748.0],["2026-07-09",113.83,120.67,112.08,119.77,15169893.0],["2026-07-10",119.77,125.98,117.0,117.0,16361084.0],["2026-07-13",117.0,118.32,109.09,109.61,12361455.0],["2026-07-14",109.61,114.0,106.01,111.52,11129888.0],["2026-07-15",111.52,116.27,107.02,113.96,11368259.0],["2026-07-16",113.96,118.7,110.01,114.56,12323722.0],["2026-07-17",114.56,115.97,100.0,100.15,15443184.0],["2026-07-20",100.15,106.88,89.5,92.8,17663479.0],["2026-07-21",92.8,97.99,86.14,97.65,16926978.0],["2026-07-22",97.65,98.26,93.1,93.6,11839325.0],["2026-07-23",93.6,94.57,89.75,90.94,9632003.0],["2026-07-24",90.94,91.19,87.05,87.57,9321575.0],["2026-07-27",87.57,91.89,86.2,91.89,8962715.0],["2026-07-28",91.89,92.99,87.21,87.91,8531940.0],["2026-07-29",87.91,89.55,83.5,86.38,10450737.0],["2026-07-30",86.38,86.37999725341797,79.21,79.98,11287790.0],["2026-07-31",79.98,95.98,79.9800033569336,93.86,23762357.0],["2026-08-03",93.86,102.0,93.86000061035156,100.23,22045149.0],["2026-08-04",100.23,107.4,97.25,106.18,16268583.0],["2026-08-05",106.18,110.84,104.7,109.02,16399289.0],["2026-08-06",109.02,110.99,106.0,108.96,12278448.0],["2026-08-07",108.96,112.56,107.77,111.88,12618509.0],["2026-08-10",111.88,113.79,107.77,109.42,10801781.0],["2026-08-11",109.42,117.42,107.84,114.38,17352255.0],["2026-08-12",114.38,114.37999725341797,110.57,112.51,9509369.0],["2026-08-13",112.51,115.2,109.0,109.72,10669539.0],["2026-08-14",109.72,111.26,107.8,109.98,8759456.0],["2026-08-17",109.98,113.2,108.2,113.0,10097975.0],["2026-08-18",113.0,117.39,111.99,115.11,17944484.0],["2026-08-19",115.11,115.11000061035156,97.67,98.5,19561148.0],["2026-08-20",98.5,103.39,97.5,100.0,11318299.0],["2026-08-21",100.0,101.5,98.32,101.0,7440872.0],["2026-08-24",101.0,101.0,90.18,92.5,16221537.0],["2026-08-25",92.5,97.78,90.69,96.8,11280377.0],["2026-08-26",96.8,97.71,93.03,93.96,6681726.0],["2026-08-27",93.96,97.5,93.14,97.28,6645290.0],["2026-08-28",97.28,98.98,95.06,95.26,5361393.0],["2026-08-31",95.26,101.65,93.0,101.51,9201171.0],["2026-09-01",101.51,102.6,96.82,97.2,6883542.0],["2026-09-02",97.2,98.16,94.09,96.42,6882178.0],["2026-09-03",96.42,99.97,95.0,97.2,5490116.0],["2026-09-04",97.2,99.29,91.5,92.17,7320583.0],["2026-09-07",92.17,98.19,92.16999816894531,95.79,7237748.0],["2026-09-08",95.79,98.65,94.21,94.93,6340798.0],["2026-09-09",94.93,95.55,91.33,92.5,6005592.0],["2026-09-10",92.5,92.5,89.63,90.29,4518977.0],["2026-09-11",90.29,90.29000091552734,86.15,88.9,6680334.0],["2026-09-14",88.9,91.39,87.0,89.31,6180601.0],["2026-09-15",89.31,90.29,88.03,88.33,3394151.0],["2026-09-16",88.33,92.28,87.5,90.83,5632544.0],["2026-09-17",90.83,92.84,90.05,91.57,6968887.0],["2026-09-18",91.57,93.95,90.88,92.38,5813025.0],["2026-09-21",92.38,93.2,90.61,91.14,5392265.0],["2026-09-22",91.14,93.48,90.01,90.49,6609080.0],["2026-09-23",90.49,91.7,90.09,91.21,4507730.0],["2026-09-24",91.21,92.58,89.44,89.51,5148659.0],["2026-09-28",89.51,89.61,84.9,85.75,5517809.0],["2026-09-29",85.75,86.09,83.85,85.1,3860742.0],["2026-09-30",85.1,87.38,84.14,84.4,3879360.0],["2026-10-08",84.4,84.4000015258789,79.52,80.03,5410799.0],["2026-10-09",80.03,82.38,75.8,81.53,7600213.0],["2026-10-12",81.53,81.52999877929688,77.0999984741211,77.1,4735954.0],["2026-10-13",77.1,78.44,73.08,77.55,5831866.0],["2026-10-14",77.55,77.55000305175781,73.45,73.63,4760047.0],["2026-10-15",73.63,73.62999725341797,69.77,70.28,6323310.0],["2026-10-16",70.28,73.09,70.11,70.82,6262619.0],["2026-10-19",70.82,81.0,69.02,78.26,13070398.0],["2026-10-20",78.26,93.39,78.26000213623047,90.67,25366164.0],["2026-10-21",90.67,94.68,88.98,92.8,19809831.0],["2026-10-22",92.8,96.22,90.57,90.78,16506837.0],["2026-10-23",90.78,108.5,86.8,108.0,28781954.0],["2026-10-26",108.0,116.5,105.33,107.87,34202927.0],["2026-10-27",107.87,112.0,105.03,106.9,20319945.0],["2026-10-28",106.9,118.0,104.31,107.16,29124269.0],["2026-10-29",107.16,111.6,102.2,102.58,2066744100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2022-07-07","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":"2022-07-07","index":0,"basis":"feed"}}