{"t":"688331.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-03-31",40.84,48.18,40.11,40.84,22421365.0],["2022-04-01",40.84,41.9,38.78,41.24,10379621.0],["2022-04-06",41.24,44.8,41.2400016784668,44.8,7272121.0],["2022-04-07",44.8,46.5,42.55,42.9,5705574.0],["2022-04-08",42.9,44.1,41.23,41.4,2787930.0],["2022-04-11",41.4,41.400001525878906,36.75,37.0,4906657.0],["2022-04-12",37.0,37.84,36.38,37.56,1915067.0],["2022-04-13",37.56,37.7,36.01,36.15,1339793.0],["2022-04-14",36.15,37.15,36.13,37.0,1226674.0],["2022-04-15",37.0,37.0,35.97,36.02,1195349.0],["2022-04-18",36.02,36.8,35.7,36.7,932493.0],["2022-04-19",36.7,36.70000076293945,34.56,35.31,1649988.0],["2022-04-20",35.31,35.99,34.52,34.52,1002230.0],["2022-04-21",34.52,34.66,32.67,32.7,1492684.0],["2022-04-22",32.7,32.70000076293945,31.66,31.68,1263484.0],["2022-04-25",31.68,31.68000030517578,29.0,29.38,1369338.0],["2022-04-26",29.38,30.45,28.67,29.14,1127166.0],["2022-04-27",29.14,29.86,28.18,29.49,1618973.0],["2022-04-28",29.49,30.78,29.14,29.78,1505464.0],["2022-04-29",29.78,31.79,29.780000686645508,31.27,1821297.0],["2022-05-05",31.27,31.270000457763672,29.11,29.91,2343156.0],["2022-05-06",29.91,29.90999984741211,28.91,29.54,1026122.0],["2022-05-09",29.54,30.02,29.1,29.27,1083501.0],["2022-05-10",29.27,30.0,28.7,29.82,1815311.0],["2022-05-11",29.82,31.7,29.6,30.44,2326865.0],["2022-05-12",30.44,30.9,29.82,30.14,1049593.0],["2022-05-13",30.14,30.49,29.0,29.44,1221668.0],["2022-05-16",29.44,30.4,29.440000534057617,29.93,1034773.0],["2022-05-17",29.93,30.18,29.3,29.94,749754.0],["2022-05-18",29.94,30.18,29.7,29.91,638727.0],["2022-05-19",29.91,29.90999984741211,29.27,29.37,763066.0],["2022-05-20",29.37,31.38,29.3700008392334,30.87,2626765.0],["2022-05-23",30.87,32.14,30.8700008392334,31.94,1799356.0],["2022-05-24",31.94,32.27,29.59,29.91,2266950.0],["2022-05-25",29.91,30.73,29.72,30.43,902846.0],["2022-05-26",30.43,30.6,29.73,29.9,847411.0],["2022-05-27",29.9,30.59,29.88,30.1,844470.0],["2022-05-30",30.1,31.23,29.92,30.85,1236300.0],["2022-05-31",30.85,32.27,30.5,31.92,1534614.0],["2022-06-01",31.92,33.54,31.66,33.46,2187746.0],["2022-06-02",33.46,35.8,32.6,34.67,2406855.0],["2022-06-06",34.67,39.32,34.2,37.6,3654779.0],["2022-06-07",37.6,38.6,37.06,38.03,2093306.0],["2022-06-08",38.03,45.64,38.029998779296875,42.99,6255617.0],["2022-06-09",42.99,47.61,42.6,43.48,6969473.0],["2022-06-10",43.48,45.37,42.16,43.7,3568503.0],["2022-06-13",43.7,43.70000076293945,40.0,40.65,3531583.0],["2022-06-14",40.65,41.5,38.61,39.8,2023510.0],["2022-06-15",39.8,41.1,39.79999923706055,40.39,1868157.0],["2022-06-16",40.39,41.5,39.32,39.7,2019937.0],["2022-06-17",39.7,40.28,38.58,39.88,1873206.0],["2022-06-20",39.88,41.78,39.51,41.24,1662685.0],["2022-06-21",41.24,45.21,40.63,43.89,2894835.0],["2022-06-22",43.89,45.58,43.2,44.72,2142381.0],["2022-06-23",44.72,46.06,43.2,46.04,1230856.0],["2022-06-24",46.04,50.5,46.040000915527344,48.21,3490067.0],["2022-06-27",48.21,50.0,47.41999816894531,47.42,3305369.0],["2022-06-28",47.42,48.05,45.86,48.01,1263709.0],["2022-06-29",48.01,48.0099983215332,44.8,45.4,2850291.0],["2022-06-30",45.4,48.65,45.400001525878906,46.76,1106492.0],["2022-07-01",46.76,49.83,46.01,48.24,2276182.0],["2022-07-04",48.24,52.69,47.32,52.5,3123261.0],["2022-07-05",52.5,54.0,51.55,52.5,1889172.0],["2022-07-06",52.5,57.89,52.5,53.6,2397706.0],["2022-07-07",53.6,54.88,51.6,53.03,2346854.0],["2022-07-08",53.03,56.0,53.029998779296875,54.17,1436786.0],["2022-07-11",54.17,56.38,53.0,54.45,1683327.0],["2022-07-12",54.45,55.0,49.09,49.65,2513754.0],["2022-07-13",49.65,50.6,48.89,49.72,1575595.0],["2022-07-14",49.72,53.53,49.720001220703125,53.53,1841084.0],["2022-07-15",53.53,53.83,52.15,52.25,958983.0],["2022-07-18",52.25,53.21,50.0,52.62,1234289.0],["2022-07-19",52.62,52.619998931884766,50.53,51.31,759329.0],["2022-07-20",51.31,54.23,50.82,53.1,1127355.0],["2022-07-21",53.1,53.96,51.69,52.79,626772.0],["2022-07-22",52.79,53.43,50.98,52.07,910926.0],["2022-07-25",52.07,52.13,50.34,50.7,817198.0],["2022-07-26",50.7,51.5,49.2,51.27,656734.0],["2022-07-27",51.27,51.78,49.28,49.32,959875.0],["2022-07-28",49.32,51.95,49.24,51.0,1331475.0],["2022-07-29",51.0,51.58,48.15,48.23,1286503.0],["2022-08-01",48.23,48.89,46.9,48.19,1530683.0],["2022-08-02",48.19,49.0,45.8,47.4,1477057.0],["2022-08-03",47.4,50.1,47.400001525878906,48.92,1180263.0],["2022-08-04",48.92,53.25,48.91999816894531,53.05,1615532.0],["2022-08-05",53.05,60.98,53.04999923706055,59.79,3822141.0],["2022-08-08",59.79,62.18,58.84,60.61,2059358.0],["2022-08-09",60.61,61.0,57.62,59.38,1554363.0],["2022-08-10",59.38,59.97,57.99,59.59,1000558.0],["2022-08-11",59.59,60.66,58.72,59.03,1240484.0],["2022-08-12",59.03,59.72,56.8,57.6,878014.0],["2022-08-15",57.6,58.02,55.85,56.51,944246.0],["2022-08-16",56.51,60.28,56.22,58.6,1661075.0],["2022-08-17",58.6,59.66,56.66,57.17,1017792.0],["2022-08-18",57.17,58.0,55.56,56.38,614193.0],["2022-08-19",56.38,57.19,54.0,54.55,976697.0],["2022-08-22",54.55,55.88,53.6,54.95,807037.0],["2022-08-23",54.95,55.5,53.27,54.36,1892226.0],["2022-08-24",54.36,54.36000061035156,49.88,52.0,2419724.0],["2022-08-25",52.0,53.64,51.0,53.28,1229695.0],["2022-08-26",53.28,55.77,52.88,54.1,856001.0],["2022-08-29",54.1,55.46,51.65,51.89,813693.0],["2022-08-30",51.89,53.0,51.27,52.16,421352.0],["2022-08-31",52.16,57.65,51.61,57.0,2262517.0],["2022-09-01",57.0,59.1,56.05,58.2,2071569.0],["2022-09-02",58.2,58.8,55.2,55.7,963599.0],["2022-09-05",55.7,55.70000076293945,52.1,53.14,824352.0],["2022-09-06",53.14,53.66,51.0,52.93,1042352.0],["2022-09-07",52.93,54.13,51.9,52.2,595723.0],["2022-09-08",52.2,53.03,50.71,51.02,752783.0],["2022-09-09",51.02,54.650001525878906,51.02000045776367,54.65,1090136.0],["2022-09-13",54.65,55.8,53.78,54.62,595812.0],["2022-09-14",54.62,54.68,52.11,54.1,392678.0],["2022-09-15",54.1,56.84,53.31,53.86,593049.0],["2022-09-16",53.86,54.69,52.35,53.1,315163.0],["2022-09-19",53.1,54.3,46.0,46.32,1999999.0],["2022-09-20",46.32,53.94,46.31999969482422,52.2,3543892.0],["2022-09-21",52.2,53.54,47.89,48.13,1281293.0],["2022-09-22",48.13,49.36,46.38,47.34,1106867.0],["2022-09-23",47.34,48.3,46.02,46.5,924549.0],["2022-09-26",46.5,49.8,43.34,47.5,1465280.0],["2022-09-27",47.5,51.96,46.81,51.48,2329560.0],["2022-09-28",51.48,54.3,50.29,54.08,2429657.0],["2022-09-29",54.08,56.92,53.1,54.25,1513599.0],["2022-09-30",54.25,55.6,51.23,52.69,1596056.0],["2022-10-10",52.69,53.61,49.7,50.36,939772.0],["2022-10-11",50.36,50.76,47.66,49.4,821646.0],["2022-10-12",49.4,49.88,45.1,47.31,1313071.0],["2022-10-13",47.31,51.65,47.01,51.35,1332406.0],["2022-10-14",51.35,60.36,51.349998474121094,58.21,3056468.0],["2022-10-17",58.21,63.99,58.209999084472656,59.6,2801382.0],["2022-10-18",59.6,68.2,58.35,67.19,4982490.0],["2022-10-19",67.19,69.85,64.8,65.8,3712677.0],["2022-10-20",65.8,68.0,63.73,66.12,2382073.0],["2022-10-21",66.12,76.88,65.69,74.47,2962827.0],["2022-10-24",74.47,74.47000122070312,70.21,71.74,2091995.0],["2022-10-25",71.74,73.74,69.0,71.9,1499251.0],["2022-10-26",71.9,75.44,70.52,74.8,1732887.0],["2022-10-27",74.8,78.68,71.5,78.0,1440860.0],["2022-10-28",78.0,78.0,72.16,73.45,1692646.0],["2022-10-31",73.45,82.8,73.26,77.23,2441680.0],["2022-11-01",77.23,78.88,71.66,75.14,2473592.0],["2022-11-02",75.14,83.8,73.48,80.0,2356919.0],["2022-11-03",80.0,91.7,77.0,87.06,1734731.0],["2022-11-04",87.06,88.23,80.3,83.41,3484227.0],["2022-11-07",83.41,84.37,79.45,83.51,1592033.0],["2022-11-08",83.51,86.62,80.93,83.5,1413280.0],["2022-11-09",83.5,85.7,81.85,82.1,973897.0],["2022-11-10",82.1,85.75,80.2,81.7,1255052.0],["2022-11-11",81.7,87.68,78.46,78.66,2921788.0],["2022-11-14",78.66,79.8,74.22,76.69,2671722.0],["2022-11-15",76.69,78.47,75.11,77.4,1201324.0],["2022-11-16",77.4,81.88,75.9,78.47,1219495.0],["2022-11-17",78.47,79.04,76.9,78.09,658182.0],["2022-11-18",78.09,80.88,77.51,79.05,948822.0],["2022-11-21",79.05,80.8,76.8,80.0,655267.0],["2022-11-22",80.0,83.0,74.0,74.81,1413841.0],["2022-11-23",74.81,76.0,71.57,75.01,1426960.0],["2022-11-24",75.01,80.5,75.01000213623047,77.35,1062561.0],["2022-11-25",77.35,80.28,74.65,75.03,1167686.0],["2022-11-28",75.03,76.99,73.2,73.6,1008902.0],["2022-11-29",73.6,74.62,72.01,73.75,1222386.0],["2022-11-30",73.75,74.03,71.5,72.57,920496.0],["2022-12-01",72.57,73.89,71.67,71.91,1139604.0],["2022-12-02",71.91,73.98,71.21,71.9,761051.0],["2022-12-05",71.9,73.08,70.09,70.7,968082.0],["2022-12-06",70.7,72.27,70.06,70.73,661482.0],["2022-12-07",70.73,75.47,70.13,72.31,1167514.0],["2022-12-08",72.31,74.2,71.21,71.79,773240.0],["2022-12-09",71.79,75.37,71.0,73.2,1186500.0],["2022-12-12",73.2,74.8,71.89,73.75,893190.0],["2022-12-13",73.75,73.97,69.45,71.6,1151383.0],["2022-12-14",71.6,75.83,70.36,74.3,1478510.0],["2022-12-15",74.3,76.39,73.73,75.08,985497.0],["2022-12-16",75.08,75.37,70.81,71.84,1016013.0],["2022-12-19",71.84,72.0,67.54,71.0,1208070.0],["2022-12-20",71.0,72.49,69.22,71.78,1165446.0],["2022-12-21",71.78,72.47,69.56,71.1,578915.0],["2022-12-22",71.1,73.76,70.07,73.05,628803.0],["2022-12-23",73.05,78.29,73.01,77.6,1135289.0],["2022-12-26",77.6,77.5999984741211,74.3,75.38,686806.0],["2022-12-27",75.38,77.18,74.23,76.42,401243.0],["2022-12-28",76.42,76.41999816894531,73.71,75.05,467925.0],["2022-12-29",75.05,78.58,73.7,77.11,746343.0],["2022-12-30",77.11,77.8,75.22,77.49,559743.0],["2023-01-03",77.49,79.0,76.8,77.6,572719.0],["2023-01-04",77.6,85.0,77.26,83.48,1342090.0],["2023-01-05",83.48,84.5,81.33,82.15,723180.0],["2023-01-06",82.15,83.2,80.27,80.5,599007.0],["2023-01-09",80.5,85.62,79.01,84.12,874291.0],["2023-01-10",84.12,84.89,80.34,80.7,898711.0],["2023-01-11",80.7,82.38,79.01,80.94,863753.0],["2023-01-12",80.94,84.58,79.8,82.99,1071048.0],["2023-01-13",82.99,90.0,82.36,88.96,1321102.0],["2023-01-16",88.96,95.0,88.5,91.5,1434783.0],["2023-01-17",91.5,91.5,86.92,88.06,808042.0],["2023-01-18",88.06,88.05999755859375,85.45,85.69,656953.0],["2023-01-19",85.69,87.69,84.0,85.0,889673.0],["2023-01-20",85.0,85.5,81.81,83.78,864359.0],["2023-01-30",83.78,86.76,83.0,83.88,779194.0],["2023-01-31",83.88,83.88,76.15,76.7,2330267.0],["2023-02-01",76.7,82.92,76.08,81.77,1874162.0],["2023-02-02",81.77,95.5,81.36,92.12,2953527.0],["2023-02-03",92.12,94.28,88.95,93.37,1881698.0],["2023-02-06",93.37,93.37000274658203,87.49,89.37,1360505.0],["2023-02-07",89.37,94.49,87.8,88.44,1569656.0],["2023-02-08",88.44,90.0,87.01,88.52,520663.0],["2023-02-09",88.52,89.55,83.87,84.87,1425085.0],["2023-02-10",84.87,84.98,80.6,82.47,1268606.0],["2023-02-13",82.47,86.43,81.88,85.58,1318005.0],["2023-02-14",85.58,89.51,84.7,88.75,1214375.0],["2023-02-15",88.75,88.75,84.68,84.76,586846.0],["2023-02-16",84.76,86.6,79.43,79.86,1860877.0],["2023-02-17",79.86,81.5,78.07,79.62,998950.0],["2023-02-20",79.62,82.0,76.07,78.69,1800767.0],["2023-02-21",78.69,78.73,75.29,76.72,1306446.0],["2023-02-22",76.72,79.97,75.3,78.27,930561.0],["2023-02-23",78.27,79.72,75.8,76.14,977225.0],["2023-02-24",76.14,76.97,75.0,75.6,1059341.0],["2023-02-27",75.6,77.0,73.59,74.23,1343146.0],["2023-02-28",74.23,78.48,73.18,75.55,1461919.0],["2023-03-01",75.55,77.2,74.51,76.66,831054.0],["2023-03-02",76.66,77.3,75.1,75.58,593263.0],["2023-03-03",75.58,77.5,74.64,74.88,748053.0],["2023-03-06",74.88,79.5,74.3,77.22,981151.0],["2023-03-07",77.22,77.22000122070312,73.35,73.69,1103595.0],["2023-03-08",73.69,74.13,72.9,73.48,357995.0],["2023-03-09",73.48,74.0,71.5,72.32,794507.0],["2023-03-10",72.32,73.11,70.56,72.4,618217.0],["2023-03-13",72.4,72.4000015258789,69.68,70.66,760119.0],["2023-03-14",70.66,78.0,70.66000366210938,75.37,2006161.0],["2023-03-15",75.37,81.52,74.21,79.11,1764821.0],["2023-03-16",79.11,81.79,77.53,77.8,1405110.0],["2023-03-17",77.8,78.96,73.2,75.0,1547104.0],["2023-03-20",75.0,75.0,72.33,72.83,738845.0],["2023-03-21",72.83,76.96,72.51,75.49,765102.0],["2023-03-22",75.49,78.46,73.27999877929688,73.28,773216.0],["2023-03-23",73.28,74.3,63.23,64.2,3667635.0],["2023-03-24",64.2,67.5,63.6,65.14,2168588.0],["2023-03-27",65.14,66.89,62.99,64.97,1523716.0],["2023-03-28",64.97,65.95,63.0,63.51,1487804.0],["2023-03-29",63.51,65.9,63.15,63.95,1759732.0],["2023-03-30",63.95,64.98,62.02,64.03,1149197.0],["2023-03-31",64.03,64.02999877929688,57.23,58.95,6032969.0],["2023-04-03",58.95,59.13,57.01,57.16,2903319.0],["2023-04-04",57.16,60.18,56.2,59.03,2546248.0],["2023-04-06",59.03,62.1,58.4,61.35,3241455.0],["2023-04-07",61.35,69.45,61.349998474121094,68.15,8237334.0],["2023-04-10",68.15,71.24,65.98,69.5,5488946.0],["2023-04-11",69.5,69.91,65.2,66.77,3520781.0],["2023-04-12",66.77,69.29,66.51,67.12,1963014.0],["2023-04-13",67.12,73.85,66.67,69.48,4368536.0],["2023-04-14",69.48,75.98,69.05,70.45,4432235.0],["2023-04-17",70.45,72.88,68.0,68.86,3270396.0],["2023-04-18",68.86,70.0,67.25,68.44,2055107.0],["2023-04-19",68.44,69.5,67.4,68.97,1092312.0],["2023-04-20",68.97,69.68,66.21,67.28,1633612.0],["2023-04-21",67.28,68.7,65.52,67.2,1133212.0],["2023-04-24",67.2,69.89,65.56,66.5,1897104.0],["2023-04-25",66.5,66.5,62.67,63.83,2438030.0],["2023-04-26",63.83,64.97,62.27,63.45,1329593.0],["2023-04-27",63.45,65.49,62.8,63.65,1730981.0],["2023-04-28",63.65,64.61,62.1,62.46,1299167.0],["2023-05-04",62.46,66.22,62.459999084472656,63.39,1782735.0],["2023-05-05",63.39,63.38999938964844,61.5,61.85,1188235.0],["2023-05-08",61.85,63.01,59.5,62.02,1937348.0],["2023-05-09",62.02,63.56,59.92,60.4,2778027.0],["2023-05-10",60.4,61.07,59.53,60.6,738707.0],["2023-05-11",60.6,63.68,60.01,60.3,1366269.0],["2023-05-12",60.3,61.4,59.63,59.84,927380.0],["2023-05-15",59.84,63.8,59.2,63.7,1681213.0],["2023-05-16",63.7,65.38,62.3,63.51,1640400.0],["2023-05-17",63.51,64.7,62.51,64.06,1317027.0],["2023-05-18",64.06,64.34,62.53,63.51,1246842.0],["2023-05-19",63.51,68.49,63.12,66.12,2097306.0],["2023-05-22",66.12,68.11,65.11,66.75,983708.0],["2023-05-23",66.75,68.39,65.4,65.94,896837.0],["2023-05-24",65.94,66.0,63.78,63.99,1227757.0],["2023-05-25",63.99,63.9900016784668,62.0,62.9,1131505.0],["2023-05-26",62.9,63.5,61.5,62.07,1320654.0],["2023-05-29",62.07,67.28,62.06999969482422,64.63,2774930.0],["2023-05-30",64.63,66.5,62.8,63.85,1562935.0],["2023-05-31",63.85,64.58,62.2,62.23,864806.0],["2023-06-01",62.23,64.89,60.99,61.22,1426766.0],["2023-06-02",61.22,61.99,59.71,59.86,1421996.0],["2023-06-05",59.86,59.95,56.66,57.35,2811786.0],["2023-06-06",57.35,58.69,56.3,57.88,1890886.0],["2023-06-07",57.88,58.3,55.68,58.07,1794222.0],["2023-06-08",58.07,59.7,56.43,59.27,2643882.0],["2023-06-09",59.27,67.8,58.61,67.43,6863445.0],["2023-06-12",67.43,69.36,64.73,68.76,3754631.0],["2023-06-13",68.76,69.99,67.3,68.93,1956552.0],["2023-06-14",68.93,69.81,67.46,67.47,1073763.0],["2023-06-15",67.47,68.71,63.24,63.87,2047897.0],["2023-06-16",63.87,68.2,63.869998931884766,65.2,2748785.0],["2023-06-19",65.2,65.25,63.35,64.05,1167847.0],["2023-06-20",64.05,64.74,61.49,62.0,1605168.0],["2023-06-21",62.0,62.15,58.0,58.18,1665501.0],["2023-06-26",58.18,58.18000030517578,56.02,56.61,1515939.0],["2023-06-27",56.61,57.37,54.05,54.31,1878091.0],["2023-06-28",54.31,54.42,52.5,52.7,1318186.0],["2023-06-29",52.7,55.16,52.33,54.46,1617511.0],["2023-06-30",54.46,57.21,53.5,55.75,1441660.0],["2023-07-03",55.75,57.35,54.5,56.39,1057947.0],["2023-07-04",56.39,66.77,55.35,65.7,4366677.0],["2023-07-05",65.7,67.6,62.83,65.48,4630193.0],["2023-07-06",65.48,68.3,64.56,65.38,3721426.0],["2023-07-07",65.38,66.93,63.5,64.19,2502578.0],["2023-07-10",64.19,65.3,63.6,64.06,749701.0],["2023-07-11",64.06,66.98,64.05999755859375,65.9,2199484.0],["2023-07-12",65.9,66.8,65.0,65.72,1236956.0],["2023-07-13",65.72,68.85,65.7,67.95,2583157.0],["2023-07-14",67.95,69.33,65.05,66.83,1538143.0],["2023-07-17",66.83,67.47,63.88,64.66,1127098.0],["2023-07-18",64.66,65.58,63.0,63.35,926055.0],["2023-07-19",63.35,64.01,61.62,61.99,1079349.0],["2023-07-20",61.99,63.65,61.02,61.88,1068468.0],["2023-07-21",61.88,65.88,61.0,63.55,2378831.0],["2023-07-24",63.55,67.5,63.54999923706055,67.26,2797333.0],["2023-07-25",67.26,69.97,65.75,68.83,3125674.0],["2023-07-26",68.83,69.73,67.93,69.25,2122552.0],["2023-07-27",69.25,71.28,68.52,69.98,3492882.0],["2023-07-28",69.98,71.6,69.0,70.0,4412860.0],["2023-07-31",70.0,72.0,63.35,68.79,4643094.0],["2023-08-01",68.79,69.3,64.5,66.15,3111828.0],["2023-08-02",66.15,66.1500015258789,59.88,61.93,4363855.0],["2023-08-03",61.93,61.93000030517578,59.3,60.13,4105963.0],["2023-08-04",60.13,62.72,59.1,59.86,2527106.0],["2023-08-07",59.86,59.91,56.5,57.82,2944061.0],["2023-08-08",57.82,59.18,56.5,56.56,1721403.0],["2023-08-09",56.56,61.0,56.2,59.7,2851518.0],["2023-08-10",59.7,60.56,58.0,58.84,1477975.0],["2023-08-11",58.84,60.38,58.09,58.49,973287.0],["2023-08-14",58.49,58.4900016784668,56.5,58.11,1253705.0],["2023-08-15",58.11,59.76,57.41,59.46,1157912.0],["2023-08-16",59.46,60.5,58.65,59.9,1046717.0],["2023-08-17",59.9,61.5,58.77,59.86,1251645.0],["2023-08-18",59.86,61.36,59.11,59.83,1613880.0],["2023-08-21",59.83,59.83000183105469,58.29,59.44,1298633.0],["2023-08-22",59.44,59.439998626708984,55.25,58.05,2981824.0],["2023-08-23",58.05,58.44,56.7,57.23,1250463.0],["2023-08-24",57.23,60.4,56.8,59.81,2180649.0],["2023-08-25",59.81,60.6,58.66,59.9,1105627.0],["2023-08-28",59.9,65.9,59.900001525878906,61.3,1610830.0],["2023-08-29",61.3,64.88,59.59,64.79,2031094.0],["2023-08-30",64.79,64.93,63.01,63.98,1524679.0],["2023-08-31",63.98,63.97999954223633,61.49,61.5,1151974.0],["2023-09-01",61.5,62.5,58.88,60.93,1438171.0],["2023-09-04",60.93,61.6,58.45,58.96,1146714.0],["2023-09-05",58.96,58.959999084472656,55.53,56.73,2224627.0],["2023-09-06",56.73,57.0,53.21,53.65,2547050.0],["2023-09-07",53.65,53.98,51.88,52.26,1718298.0],["2023-09-08",52.26,56.92,51.52,56.2,2618197.0],["2023-09-11",56.2,61.3,56.20000076293945,60.0,3935606.0],["2023-09-12",60.0,60.12,57.7,60.08,2402882.0],["2023-09-13",60.08,60.91,59.26,60.48,1473987.0],["2023-09-14",60.48,61.1,58.85,59.06,1147418.0],["2023-09-15",59.06,62.89,58.4,60.57,4596261.0],["2023-09-18",60.57,64.4,60.2,63.03,3558357.0],["2023-09-19",63.03,63.46,62.27,62.95,1226816.0],["2023-09-20",62.95,63.4,60.41,61.68,1716725.0],["2023-09-21",61.68,61.97,60.67,61.48,938914.0],["2023-09-22",61.48,62.9,60.3,61.98,1198286.0],["2023-09-25",61.98,64.8,61.15,62.93,2422213.0],["2023-09-26",62.93,63.24,61.2,61.34,1481894.0],["2023-09-27",61.34,64.59,61.31,62.86,3027841.0],["2023-09-28",62.86,64.0,61.37,61.53,1636902.0],["2023-10-09",61.53,64.2,60.9,62.95,2372048.0],["2023-10-10",62.95,63.96,61.6,62.03,1180110.0],["2023-10-11",62.03,64.65,62.029998779296875,63.28,2135152.0],["2023-10-12",63.28,66.4,63.279998779296875,65.65,3369050.0],["2023-10-13",65.65,66.34,64.0,65.79,2321568.0],["2023-10-16",65.79,67.5,64.01,64.57,1362075.0],["2023-10-17",64.57,64.56999969482422,60.3,60.98,2494867.0],["2023-10-18",60.98,62.0,59.71,61.01,1412164.0],["2023-10-19",61.01,61.6,59.7,60.26,1059094.0],["2023-10-20",60.26,60.9,57.3,57.5,1798673.0],["2023-10-23",57.5,62.0,55.01,58.25,1591165.0],["2023-10-24",58.25,59.4,57.38,58.35,1462941.0],["2023-10-25",58.35,60.07,58.0,58.4,1957678.0],["2023-10-26",58.4,59.29,57.2,57.8,1238428.0],["2023-10-27",57.8,61.3,57.13,60.98,1935599.0],["2023-10-30",60.98,64.37,60.97999954223633,63.97,3049883.0],["2023-10-31",63.97,68.6,63.970001220703125,64.99,5843528.0],["2023-11-01",64.99,66.0,63.36,64.96,2039636.0],["2023-11-02",64.96,66.42,64.1,64.4,1955482.0],["2023-11-03",64.4,65.69,63.68,64.08,1557925.0],["2023-11-06",64.08,68.32,64.08000183105469,67.63,4603434.0],["2023-11-07",67.63,69.34,66.5,68.0,3758279.0],["2023-11-08",68.0,68.94,67.43,68.25,2922842.0],["2023-11-09",68.25,69.42,66.61,67.3,2312320.0],["2023-11-10",67.3,67.38,65.31,65.74,1685292.0],["2023-11-13",65.74,66.53,63.7,64.85,2416184.0],["2023-11-14",64.85,65.64,64.16,65.2,1499726.0],["2023-11-15",65.2,67.68,63.81,64.73,2089199.0],["2023-11-16",64.73,64.98,62.6,63.54,1768618.0],["2023-11-17",63.54,64.9,61.93,64.41,2185786.0],["2023-11-20",64.41,66.33,64.22,64.69,3376448.0],["2023-11-21",64.69,65.59,63.8,64.7,1663568.0],["2023-11-22",64.7,65.58,64.16,64.72,1491236.0],["2023-11-23",64.72,67.09,64.11,66.12,1914543.0],["2023-11-24",66.12,66.57,65.43,66.18,1378435.0],["2023-11-27",66.18,68.07,65.4,67.61,2517997.0],["2023-11-28",67.61,69.6,66.5,69.49,3101670.0],["2023-11-29",69.49,69.79,66.5,68.85,1832334.0],["2023-11-30",68.85,71.5,67.5,69.59,2334024.0],["2023-12-01",69.59,70.08,68.11,69.16,1519660.0],["2023-12-04",69.16,70.0,66.3,67.21,2184943.0],["2023-12-05",67.21,69.88,66.32,68.97,2759994.0],["2023-12-06",68.97,70.38,67.55,68.9,2709100.0],["2023-12-07",68.9,69.5,66.88,67.7,2457164.0],["2023-12-08",67.7,69.49,67.0,68.98,4353858.0],["2023-12-11",68.98,70.8,66.5,69.21,4114951.0],["2023-12-12",69.21,71.8,67.13,67.49,3287406.0],["2023-12-13",67.49,68.89,66.66,67.75,1251211.0],["2023-12-14",67.75,70.99,67.52,69.5,1920814.0],["2023-12-15",69.5,70.08,66.49,67.26,1867492.0],["2023-12-18",67.26,67.26000213623047,64.41,65.49,2461961.0],["2023-12-19",65.49,65.48999786376953,62.11,62.98,3248497.0],["2023-12-20",62.98,63.5,61.88,62.01,1133568.0],["2023-12-21",62.01,62.25,58.7,59.12,3016152.0],["2023-12-22",59.12,59.69,57.25,57.87,2035719.0],["2023-12-25",57.87,59.17,57.01,58.05,1719231.0],["2023-12-26",58.05,58.88,57.0,57.45,1369494.0],["2023-12-27",57.45,60.27,57.01,59.37,2448838.0],["2023-12-28",59.37,61.0,58.87,60.74,1764660.0],["2023-12-29",60.74,63.45,60.34,62.06,1987204.0],["2024-01-02",62.06,62.4,60.15,60.99,1469243.0],["2024-01-03",60.99,61.98,59.81,60.0,962587.0],["2024-01-04",60.0,60.18,59.1,59.42,1563053.0],["2024-01-05",59.42,59.8,57.57,57.67,2145167.0],["2024-01-08",57.67,58.35,55.83,55.97,1174521.0],["2024-01-09",55.97,57.35,55.1,56.3,1297746.0],["2024-01-10",56.3,58.1,55.88,57.56,1828232.0],["2024-01-11",57.56,59.0,56.45,58.8,1444589.0],["2024-01-12",58.8,59.0,56.68,58.0,1456237.0],["2024-01-15",58.0,58.0,58.0,58.0,0.0],["2024-01-16",58.0,58.0,53.33,53.98,3048666.0],["2024-01-17",53.98,53.98,44.48,45.5,8973957.0],["2024-01-18",45.5,46.3,44.39,46.08,5142213.0],["2024-01-19",46.08,47.7,45.81,46.0,3407485.0],["2024-01-22",46.0,47.12,42.68,43.05,5002395.0],["2024-01-23",43.05,44.57,42.79,43.98,2981682.0],["2024-01-24",43.98,45.21,42.3,43.37,3314767.0],["2024-01-25",43.37,44.18,41.99,43.56,3247477.0],["2024-01-26",43.56,45.0,42.4,42.58,3083403.0],["2024-01-29",42.58,44.44,41.68,41.9,2781576.0],["2024-01-30",41.9,42.5,40.5,40.51,1942478.0],["2024-01-31",40.51,40.64,38.29,38.3,3040725.0],["2024-02-01",38.3,39.03,36.65,37.96,2703854.0],["2024-02-02",37.96,38.9,35.58,36.75,3073152.0],["2024-02-05",36.75,36.75,33.92,34.82,4883023.0],["2024-02-06",34.82,41.78,33.43,41.78,4606065.0],["2024-02-07",41.78,48.96,41.779998779296875,48.75,6488018.0],["2024-02-08",48.75,50.8,45.0,47.13,5057423.0],["2024-02-19",47.13,47.6,42.93,44.6,4539341.0],["2024-02-20",44.6,45.8,43.0,45.0,2789187.0],["2024-02-21",45.0,47.36000061035156,43.25,47.36,3351863.0],["2024-02-22",47.36,47.36000061035156,44.62,46.27,2845638.0],["2024-02-23",46.27,47.89,46.0,47.13,2372686.0],["2024-02-26",47.13,49.5,46.0,47.6,2339625.0],["2024-02-27",47.6,49.57,46.86,49.17,2144326.0],["2024-02-28",49.17,53.56,49.16999816894531,49.98,3168756.0],["2024-02-29",49.98,50.79,48.64,50.2,1979604.0],["2024-03-01",50.2,51.47,48.49,50.03,2414829.0],["2024-03-04",50.03,52.0,49.3,51.0,1859727.0],["2024-03-05",51.0,51.42,48.6,48.81,2067684.0],["2024-03-06",48.81,50.27,47.28,49.0,1596827.0],["2024-03-07",49.0,49.16,48.06,48.24,1462781.0],["2024-03-08",48.24,49.57,47.58,49.4,1669674.0],["2024-03-11",49.4,54.5,48.49,53.9,2652853.0],["2024-03-12",53.9,54.63,52.2,53.1,2163626.0],["2024-03-13",53.1,54.26,52.6,53.33,1741821.0],["2024-03-14",53.33,64.0,53.33000183105469,56.0,5296313.0],["2024-03-15",56.0,59.28,55.5,58.88,4252928.0],["2024-03-18",58.88,60.16,58.01,59.63,2786865.0],["2024-03-19",59.63,61.19,57.0,57.27,2253703.0],["2024-03-20",57.27,57.88,56.6,57.4,1606089.0],["2024-03-21",57.4,57.78,55.9,56.6,1379544.0],["2024-03-22",56.6,56.599998474121094,53.72,54.23,1764707.0],["2024-03-25",54.23,55.76,53.51,54.55,1447272.0],["2024-03-26",54.55,54.73,52.63,52.92,1474116.0],["2024-03-27",52.92,53.82,52.0,52.84,1430605.0],["2024-03-28",52.84,55.16,52.41,53.04,1875509.0],["2024-03-29",53.04,55.35,52.87,53.87,914712.0],["2024-04-01",53.87,54.84,51.75,53.23,2360620.0],["2024-04-02",53.23,53.88,52.56,53.22,1173074.0],["2024-04-03",53.22,55.22,52.8,52.97,1228913.0],["2024-04-08",52.97,55.3,52.8,54.48,1698973.0],["2024-04-09",54.48,55.18,53.36,55.01,1118644.0],["2024-04-10",55.01,55.12,53.6,54.06,978264.0],["2024-04-11",54.06,56.41,53.4,55.6,2087180.0],["2024-04-12",55.6,56.3,55.0,55.02,926879.0],["2024-04-15",55.02,55.53,52.17,52.89,1836751.0],["2024-04-16",52.89,53.48,50.24,50.5,1880966.0],["2024-04-17",50.5,51.91,49.35,50.06,1694837.0],["2024-04-18",50.06,52.17,49.22,50.3,1452706.0],["2024-04-19",50.3,50.83,48.34,49.09,1239689.0],["2024-04-22",49.09,51.08,48.32,49.63,1424129.0],["2024-04-23",49.63,54.46,49.2,53.83,2064750.0],["2024-04-24",53.83,54.66,52.75,53.84,1582088.0],["2024-04-25",53.84,56.69,53.48,55.29,1774928.0],["2024-04-26",55.29,57.0,54.72,56.46,1545796.0],["2024-04-29",56.46,59.58,56.09,56.51,2243219.0],["2024-04-30",56.51,57.0,54.5,55.55,1974664.0],["2024-05-06",55.55,58.74,55.2,58.03,2746559.0],["2024-05-07",58.03,58.13,55.7,56.41,1530127.0],["2024-05-08",56.41,57.43,55.91,57.13,1866094.0],["2024-05-09",57.13,57.7,56.13,56.44,1184741.0],["2024-05-10",56.44,57.58,55.46,56.0,1184567.0],["2024-05-13",56.0,56.0,53.17,53.57,1598493.0],["2024-05-14",53.57,54.41,52.7,52.7,1191291.0],["2024-05-15",52.7,54.37,52.08,54.02,1164946.0],["2024-05-16",54.02,54.26,52.29,52.59,1172709.0],["2024-05-17",52.59,54.34,51.51,51.91,1796490.0],["2024-05-20",51.91,51.90999984741211,49.78,50.42,2154390.0],["2024-05-21",50.42,51.85,49.52,50.22,2130904.0],["2024-05-22",50.22,50.66,49.06,49.66,1072102.0],["2024-05-23",49.66,49.77,47.55,48.29,1711628.0],["2024-05-24",48.29,48.290000915527344,46.0,46.59,1629901.0],["2024-05-27",46.59,47.5,42.88,44.5,4365548.0],["2024-05-28",44.5,46.17,43.73,45.6,2677995.0],["2024-05-29",45.6,46.31,43.8,44.23,2592833.0],["2024-05-30",44.23,44.95,43.75,44.51,1799561.0],["2024-05-31",44.51,46.81,44.42,45.19,2198855.0],["2024-06-03",45.19,45.3,43.91,44.53,2369283.0],["2024-06-04",44.53,47.1,44.1,46.48,2572583.0],["2024-06-05",46.48,48.84,45.95,47.6,2060051.0],["2024-06-06",47.6,49.28,45.98,46.2,2673250.0],["2024-06-07",46.2,46.89,45.43,45.68,2132999.0],["2024-06-11",45.68,48.04,44.95,47.34,1719495.0],["2024-06-12",47.34,47.9,44.91,45.2,2546818.0],["2024-06-13",45.2,47.78,44.78,46.66,2077689.0],["2024-06-14",46.66,47.79,45.92,47.3,2833641.0],["2024-06-17",47.3,48.72,46.27,48.44,2144691.0],["2024-06-18",48.44,49.01,47.46,47.7,1572592.0],["2024-06-19",47.7,48.47,47.11,47.59,1473473.0],["2024-06-20",47.59,48.14,46.49,46.9,1049448.0],["2024-06-21",46.9,48.0,46.31,47.1,829264.0],["2024-06-24",47.1,48.0,45.8,45.99,1013393.0],["2024-06-25",45.99,46.94,44.78,45.76,1328649.0],["2024-06-26",45.76,48.39,44.72,47.55,1886672.0],["2024-06-27",47.55,47.73,45.81,46.06,1023183.0],["2024-06-28",46.06,46.45,42.61,43.2,2719122.0],["2024-07-01",43.2,43.59,40.79,42.95,4361455.0],["2024-07-02",42.95,44.2,42.2,42.29,1239978.0],["2024-07-03",42.29,42.290000915527344,39.6,39.9,3926199.0],["2024-07-04",39.9,39.99,38.2,38.55,4016649.0],["2024-07-05",38.55,38.55,38.54999923706055,38.55,0.0],["2024-07-08",38.55,39.94,35.8,36.06,3774893.0],["2024-07-09",36.06,37.14,28.85,28.85,11380663.0],["2024-07-10",28.85,28.850000381469727,25.69,25.75,14048412.0],["2024-07-11",25.75,27.54,25.75,26.88,10239226.0],["2024-07-12",26.88,29.13,26.8799991607666,28.59,7607152.0],["2024-07-15",28.59,29.1,28.0,28.06,4693268.0],["2024-07-16",28.06,28.99,27.71,28.56,3283808.0],["2024-07-17",28.56,29.66,28.34,29.36,3713988.0],["2024-07-18",29.36,29.45,28.3,28.54,3837155.0],["2024-07-19",28.54,28.8,27.84,27.96,2732516.0],["2024-07-22",27.96,28.87,27.8,28.44,3720973.0],["2024-07-23",28.44,28.6,26.56,26.71,4333164.0],["2024-07-24",26.71,26.89,25.8,25.93,3689814.0],["2024-07-25",25.93,25.99,25.15,25.33,3754075.0],["2024-07-26",25.33,25.64,24.83,25.16,3851398.0],["2024-07-29",25.16,25.75,24.38,24.6,4264789.0],["2024-07-30",24.6,24.96,24.04,24.5,3421616.0],["2024-07-31",24.5,27.52,24.28,27.21,5498355.0],["2024-08-01",27.21,27.89,25.9,26.47,4620712.0],["2024-08-02",26.47,28.28,26.2,26.66,4502233.0],["2024-08-05",26.66,28.5,26.35,26.6,5656217.0],["2024-08-06",26.6,27.7,26.58,27.38,3826666.0],["2024-08-07",27.38,27.8,26.78,27.32,2769399.0],["2024-08-08",27.32,27.75,26.41,27.21,2949754.0],["2024-08-09",27.21,27.3,26.32,26.63,3122410.0],["2024-08-12",26.63,27.98,26.34,27.16,3742043.0],["2024-08-13",27.16,27.18,26.36,26.9,2185708.0],["2024-08-14",26.9,27.25,26.18,26.57,2507519.0],["2024-08-15",26.57,27.85,26.01,26.83,3875759.0],["2024-08-16",26.83,27.22,26.47,26.97,2389230.0],["2024-08-19",26.97,27.28,26.23,26.81,3693951.0],["2024-08-20",26.81,26.88,25.57,25.93,2861065.0],["2024-08-21",25.93,26.59,25.72,25.9,2189080.0],["2024-08-22",25.9,26.01,24.98,25.35,3102509.0],["2024-08-23",25.35,25.350000381469727,24.14,24.2,3832934.0],["2024-08-26",24.2,25.89,23.91,24.73,3518800.0],["2024-08-27",24.73,25.27,24.31,24.48,2408266.0],["2024-08-28",24.48,25.0,24.07,24.4,1866571.0],["2024-08-29",24.4,25.51,23.94,25.35,2760404.0],["2024-08-30",25.35,26.07,24.99,25.63,2819152.0],["2024-09-02",25.63,25.6299991607666,24.0,24.16,3660404.0],["2024-09-03",24.16,25.51,24.0,24.7,3648330.0],["2024-09-04",24.7,25.3,24.45,24.83,2666207.0],["2024-09-05",24.83,26.16,24.7,25.55,3477531.0],["2024-09-06",25.55,25.78,24.5,24.55,2573414.0],["2024-09-09",24.55,25.04,24.0,24.21,2510901.0],["2024-09-10",24.21,24.53,23.42,24.2,2670126.0],["2024-09-11",24.2,26.35,24.01,25.66,4584256.0],["2024-09-12",25.66,26.73,25.51,26.04,3244973.0],["2024-09-13",26.04,26.11,24.96,25.5,2757628.0],["2024-09-18",25.5,25.5,24.01,24.27,2953856.0],["2024-09-19",24.27,25.09,23.88,24.39,2887567.0],["2024-09-20",24.39,24.39,22.7,22.95,3919597.0],["2024-09-23",22.95,23.85,22.37,22.59,3194640.0],["2024-09-24",22.59,24.19,22.59000015258789,24.05,4328973.0],["2024-09-25",24.05,25.16,23.98,24.18,4129983.0],["2024-09-26",24.18,26.13,23.75,26.06,4489747.0],["2024-09-27",26.06,31.15,26.059999465942383,30.43,4610905.0],["2024-09-30",30.43,35.35,30.43000030517578,35.11,8309038.0],["2024-10-08",35.11,41.99,35.11000061035156,38.6,10610188.0],["2024-10-09",38.6,38.599998474121094,33.29,33.38,8323348.0],["2024-10-10",33.38,35.69,32.99,33.36,6147476.0],["2024-10-11",33.36,33.62,30.02,30.7,4447701.0],["2024-10-14",30.7,31.42,29.51,30.83,4024202.0],["2024-10-15",30.83,31.8,30.01,30.08,3118270.0],["2024-10-16",30.08,31.1,29.15,29.77,3167584.0],["2024-10-17",29.77,30.24,29.23,29.3,2997080.0],["2024-10-18",29.3,33.3,28.88,31.22,5796631.0],["2024-10-21",31.22,32.16,30.82,30.9,4951831.0],["2024-10-22",30.9,31.25,30.2,30.62,3750723.0],["2024-10-23",30.62,30.91,30.05,30.33,3504757.0],["2024-10-24",30.33,30.84,29.76,29.81,3223851.0],["2024-10-25",29.81,31.0,29.37,30.49,4241920.0],["2024-10-28",30.49,31.58,29.9,31.27,4306734.0],["2024-10-29",31.27,31.43,29.93,30.4,4324089.0],["2024-10-30",30.4,32.68,29.91,32.6,6286218.0],["2024-10-31",32.6,33.3,31.0,31.32,5584648.0],["2024-11-01",31.32,37.18,31.31999969482422,37.0,10244937.0],["2024-11-04",37.0,40.3,35.51,36.13,8705113.0],["2024-11-05",36.13,36.76,35.45,36.39,5583762.0],["2024-11-06",36.39,37.36,35.51,36.15,4882855.0],["2024-11-07",36.15,36.23,34.78,35.43,4310992.0],["2024-11-08",35.43,37.31,35.08,35.15,6743276.0],["2024-11-11",35.15,37.48,34.58,36.61,5303292.0],["2024-11-12",36.61,37.85,36.06,36.23,6648360.0],["2024-11-13",36.23,36.58,33.87,34.73,5211873.0],["2024-11-14",34.73,34.8,33.49,33.56,3584652.0],["2024-11-15",33.56,34.77,33.13999938964844,33.14,3993984.0],["2024-11-18",33.14,33.65,31.63,31.87,3373916.0],["2024-11-19",31.87,32.56,31.08,32.34,3254828.0],["2024-11-20",32.34,36.34,32.11,35.3,6685886.0],["2024-11-21",35.3,37.68,34.8,36.82,7076086.0],["2024-11-22",36.82,36.81999969482422,34.06,34.15,4850837.0],["2024-11-25",34.15,35.63,33.83,34.53,3537091.0],["2024-11-26",34.53,37.11,34.42,34.64,4830578.0],["2024-11-27",34.64,37.040000915527344,34.56,37.04,4785861.0],["2024-11-28",37.04,38.8,35.98,36.01,4648265.0],["2024-11-29",36.01,37.08,34.59,35.88,4831462.0],["2024-12-02",35.88,38.08,35.3,37.68,5561376.0],["2024-12-03",37.68,39.87,37.12,39.53,4932693.0],["2024-12-04",39.53,39.63,36.7,37.15,4331469.0],["2024-12-05",37.15,37.68,36.33,36.68,3167511.0],["2024-12-06",36.68,37.5,35.88,36.98,2421938.0],["2024-12-09",36.98,37.85,35.38,35.65,3813072.0],["2024-12-10",35.65,37.0,35.5,35.74,3416205.0],["2024-12-11",35.74,35.88,34.82,35.02,2505340.0],["2024-12-12",35.02,36.55,34.83,35.89,3190358.0],["2024-12-13",35.89,35.88999938964844,34.7,34.71,3119170.0],["2024-12-16",34.71,34.99,33.66,34.64,2414858.0],["2024-12-17",34.64,34.64,32.85,33.26,2779166.0],["2024-12-18",33.26,33.6,32.8,32.94,1907418.0],["2024-12-19",32.94,33.13,32.01,32.85,1489563.0],["2024-12-20",32.85,33.0,31.74,31.92,3330313.0],["2024-12-23",31.92,32.55,31.4,31.96,2380371.0],["2024-12-24",31.96,32.41,31.3,32.31,2334537.0],["2024-12-25",32.31,32.78,30.37,31.14,2934419.0],["2024-12-26",31.14,31.54,30.8,31.22,1893941.0],["2024-12-27",31.22,31.88,30.62,30.68,1687885.0],["2024-12-30",30.68,31.25,30.4,30.7,1661380.0],["2024-12-31",30.7,31.05,29.9,30.11,2417544.0],["2025-01-02",30.11,30.35,28.16,28.7,2983919.0],["2025-01-03",28.7,28.9,27.8,28.03,2513281.0],["2025-01-06",28.03,29.09,27.0,27.48,5079275.0],["2025-01-07",27.48,28.0,27.0,27.61,3719720.0],["2025-01-08",27.61,27.8,25.5,25.9,6230028.0],["2025-01-09",25.9,26.4,25.35,25.63,3414020.0],["2025-01-10",25.63,26.07,24.459999084472656,24.46,3845517.0],["2025-01-13",24.46,26.45,24.11,25.93,4264103.0],["2025-01-14",25.93,26.81,25.82,26.8,3666720.0],["2025-01-15",26.8,27.06,26.13,26.42,2956578.0],["2025-01-16",26.42,27.2,26.29,26.44,1758945.0],["2025-01-17",26.44,26.55,25.43,25.86,3457097.0],["2025-01-20",25.86,27.84,25.860000610351562,27.36,5766533.0],["2025-01-21",27.36,28.8,26.31,27.8,5017440.0],["2025-01-22",27.8,29.06,27.2,29.01,4288228.0],["2025-01-23",29.01,29.3,28.15,28.24,3423479.0],["2025-01-24",28.24,28.28,27.42,27.89,2586582.0],["2025-01-27",27.89,28.31,27.56,27.86,2371877.0],["2025-02-05",27.86,28.8,27.44,27.89,3464307.0],["2025-02-06",27.89,28.25,27.22,28.07,3981897.0],["2025-02-07",28.07,29.25,28.04,28.47,3508472.0],["2025-02-10",28.47,30.49,28.05,30.2,4494181.0],["2025-02-11",30.2,30.47,29.32,29.49,2971650.0],["2025-02-12",29.49,30.25,29.25,29.9,2635988.0],["2025-02-13",29.9,30.0,29.0,29.09,2027672.0],["2025-02-14",29.09,30.48,29.0,30.18,4911785.0],["2025-02-17",30.18,30.4,29.19,29.8,5088631.0],["2025-02-18",29.8,30.52,29.25,29.51,3018812.0],["2025-02-19",29.51,29.99,28.68,28.81,3952269.0],["2025-02-20",28.81,29.65,28.59,28.97,3539275.0],["2025-02-21",28.97,31.82,28.969999313354492,30.69,7476836.0],["2025-02-24",30.69,31.4,29.85,30.4,4550056.0],["2025-02-25",30.4,31.02,29.62,30.44,4929382.0],["2025-02-26",30.44,32.79,30.440000534057617,32.54,5951961.0],["2025-02-27",32.54,34.12,31.78,33.62,8117635.0],["2025-02-28",33.62,34.25,32.35,32.5,4741154.0],["2025-03-03",32.5,33.8,31.47,32.47,4983727.0],["2025-03-04",32.47,32.58,31.34,32.11,3341799.0],["2025-03-05",32.11,32.3,31.0,31.55,2592209.0],["2025-03-06",31.55,33.86,31.549999237060547,33.33,4889470.0],["2025-03-07",33.33,33.44,32.4,32.61,2577144.0],["2025-03-10",32.61,33.0,32.08,32.38,2599136.0],["2025-03-11",32.38,32.380001068115234,31.06,31.8,2828436.0],["2025-03-12",31.8,32.01,31.14,31.23,2159631.0],["2025-03-13",31.23,31.67,29.5,29.8,3573818.0],["2025-03-14",29.8,30.37,29.66,30.03,2918040.0],["2025-03-17",30.03,33.84,30.0,33.36,5744420.0],["2025-03-18",33.36,34.5,32.62,33.64,4641205.0],["2025-03-19",33.64,37.27,33.46,35.87,7440472.0],["2025-03-20",35.87,37.99,35.68,36.81,6663978.0],["2025-03-21",36.81,36.89,34.88,35.05,4350656.0],["2025-03-24",35.05,37.26,34.91,36.66,5824485.0],["2025-03-25",36.66,38.7,36.05,36.44,7361165.0],["2025-03-26",36.44,36.93,35.36,35.84,3363351.0],["2025-03-27",35.84,39.8,34.91,39.8,7409020.0],["2025-03-28",39.8,43.2,38.98,40.44,6654794.0],["2025-03-31",40.44,42.2,39.5,40.85,5550152.0],["2025-04-01",40.85,46.86,40.0,43.9,9493301.0],["2025-04-02",43.9,46.25,43.2,44.4,6957752.0],["2025-04-03",44.4,45.85,43.12,43.78,6086776.0],["2025-04-07",43.78,43.779998779296875,37.92,41.0,8022681.0],["2025-04-08",41.0,41.82,38.95,40.48,7127526.0],["2025-04-09",40.48,48.58,35.99,44.0,10421968.0],["2025-04-10",44.0,49.8,44.0,46.68,11349886.0],["2025-04-11",46.68,47.3,44.64,46.34,7625030.0],["2025-04-14",46.34,49.68,46.0,46.96,8912910.0],["2025-04-15",46.96,48.6,45.28,47.73,6158692.0],["2025-04-16",47.73,48.35,44.91,45.91,6313830.0],["2025-04-17",45.91,46.88,44.8,45.42,4169632.0],["2025-04-18",45.42,45.93,44.3,45.12,2902703.0],["2025-04-21",45.12,49.57,44.63,49.41,5248717.0],["2025-04-22",49.41,50.5,48.5,49.2,5146783.0],["2025-04-23",49.2,50.75,47.0,47.49,5900930.0],["2025-04-24",47.49,51.58,47.4900016784668,51.3,7240763.0],["2025-04-25",51.3,53.14,49.85,52.06,6658793.0],["2025-04-28",52.06,56.13,50.05,55.98,6739475.0],["2025-04-29",55.98,55.97999954223633,50.31,50.73,7922513.0],["2025-04-30",50.73,52.2,50.0,50.68,4838981.0],["2025-05-06",50.68,53.5,49.36,49.72,5335252.0],["2025-05-07",49.72,50.25,45.76,46.28,8989729.0],["2025-05-08",46.28,47.4,45.86,46.49,6047197.0],["2025-05-09",46.49,48.33,46.11,46.4,6364458.0],["2025-05-12",46.4,47.46,42.2,45.46,8678727.0],["2025-05-13",45.46,49.79,45.459999084472656,48.9,8454010.0],["2025-05-14",48.9,50.68,48.27,50.46,6190511.0],["2025-05-15",50.46,50.9,49.01,49.64,3662505.0],["2025-05-16",49.64,51.65,48.71,50.4,4582014.0],["2025-05-19",50.4,50.95,48.0,48.54,5210081.0],["2025-05-20",48.54,57.57,48.540000915527344,56.35,10670953.0],["2025-05-21",56.35,57.25,54.76,55.3,7155212.0],["2025-05-22",55.3,57.3,53.27,56.65,8363445.0],["2025-05-23",56.65,59.33,56.650001525878906,57.83,8058794.0],["2025-05-26",57.83,57.83000183105469,54.6,55.49,5452950.0],["2025-05-27",55.49,61.19,54.11,58.83,7899554.0],["2025-05-28",58.83,58.83000183105469,54.6,56.43,7511239.0],["2025-05-29",56.43,59.5,55.88,58.85,6956551.0],["2025-05-30",58.85,61.96,58.0,58.99,7686918.0],["2025-06-03",58.99,66.53,58.61,64.83,8598712.0],["2025-06-04",64.83,68.28,62.96,63.82,7676385.0],["2025-06-05",63.82,65.2,60.9,61.5,7580321.0],["2025-06-06",61.5,62.09,59.2,61.0,7090254.0],["2025-06-09",61.0,63.49,58.5,61.59,8144367.0],["2025-06-10",61.59,63.7,58.85,63.0,9101154.0],["2025-06-11",63.0,65.03,60.08,60.4,7889527.0],["2025-06-12",60.4,72.48,60.0,71.0,17912583.0],["2025-06-13",71.0,71.0,64.11,64.88,17890100.0],["2025-06-16",64.88,67.67,64.3,65.6,9929155.0],["2025-06-17",65.6,66.88,61.0,61.67,10586313.0],["2025-06-18",61.67,63.77,61.01,63.07,7523990.0],["2025-06-19",63.07,64.26,60.32,60.76,8759201.0],["2025-06-20",60.76,62.98,60.7599983215332,62.82,7867009.0],["2025-06-23",62.82,68.0,61.0,66.18,12978815.0],["2025-06-24",66.18,71.3,66.01,70.4,12965265.0],["2025-06-25",70.4,79.5,70.4000015258789,74.35,12823934.0],["2025-06-26",74.35,74.3499984741211,59.48,60.7,24265058.0],["2025-06-27",60.7,64.6,58.85,61.61,15325577.0],["2025-06-30",61.61,63.7,60.25,60.5,10338013.0],["2025-07-01",60.5,68.39,60.5,68.39,14097610.0],["2025-07-02",68.39,68.38999938964844,62.7,62.79,12753940.0],["2025-07-03",62.79,65.79,62.03,64.44,9081032.0],["2025-07-04",64.44,73.45,64.44000244140625,71.3,17389399.0],["2025-07-07",71.3,71.55,66.0,66.95,14182055.0],["2025-07-08",66.95,70.95,66.94999694824219,68.13,10727142.0],["2025-07-09",68.13,69.48,65.47,66.09,9847402.0],["2025-07-10",66.09,67.0,64.0,65.08,8116068.0],["2025-07-11",65.08,66.35,63.68,65.0,7361301.0],["2025-07-14",65.0,67.2,62.55,66.62,10068660.0],["2025-07-15",66.62,70.0,64.46,68.72,13194057.0],["2025-07-16",68.72,70.05,67.8,68.9,8494530.0],["2025-07-17",68.9,70.5,67.62,69.99,9731703.0],["2025-07-18",69.99,75.6,69.98999786376953,73.81,14985826.0],["2025-07-21",73.81,74.98,70.0,72.85,10613700.0],["2025-07-22",72.85,74.99,68.43,68.61,13460141.0],["2025-07-23",68.61,70.5,67.08,68.05,8385906.0],["2025-07-24",68.05,69.48,67.5,68.4,7457502.0],["2025-07-25",68.4,69.4,66.51,66.68,7756253.0],["2025-07-28",66.68,68.33,66.65,68.18,7514664.0],["2025-07-29",68.18,71.26,67.61,69.83,11391834.0],["2025-07-30",69.83,69.85,65.8,66.7,10060674.0],["2025-07-31",66.7,66.96,63.6,64.17,9691941.0],["2025-08-01",64.17,65.11,61.0,62.69,10095936.0],["2025-08-04",62.69,63.0,60.3,62.55,8759663.0],["2025-08-05",62.55,64.42,62.01,63.7,7958311.0],["2025-08-06",63.7,64.65,62.7,64.4,7906997.0],["2025-08-07",64.4,64.4000015258789,61.59,61.81,6314646.0],["2025-08-08",61.81,62.99,60.0,62.6,6514788.0],["2025-08-11",62.6,66.35,61.61,65.39,10996724.0],["2025-08-12",65.39,66.47,63.49,65.73,8933331.0],["2025-08-13",65.73,69.5,64.08,68.19,11288437.0],["2025-08-14",68.19,76.45,68.19000244140625,73.78,18874256.0],["2025-08-15",73.78,77.49,72.0,76.99,14017930.0],["2025-08-18",76.99,80.28,76.42,79.48,12929253.0],["2025-08-19",79.48,84.48,79.12,80.8,13141077.0],["2025-08-20",80.8,80.80000305175781,73.81,76.7,14955134.0],["2025-08-21",76.7,80.18,76.69999694824219,78.72,8922468.0],["2025-08-22",78.72,79.5,76.8,78.93,7460581.0],["2025-08-25",78.93,82.51,78.93000030517578,82.18,10778166.0],["2025-08-26",82.18,92.39,82.18000030517578,85.27,14721627.0],["2025-08-27",85.27,88.68,82.2,82.6,10653605.0],["2025-08-28",82.6,86.09,80.51,83.88,9783915.0],["2025-08-29",83.88,94.33,83.01,90.88,16607720.0],["2025-09-01",90.88,98.0,88.36,96.82,14390368.0],["2025-09-02",96.82,98.39,91.6,92.79,12114163.0],["2025-09-03",92.79,95.3,91.77,92.5,7090296.0],["2025-09-04",92.5,96.19,86.44,88.35,10068962.0],["2025-09-05",88.35,92.4,85.0,92.17,8694081.0],["2025-09-08",92.17,94.78,88.0,93.0,9160340.0],["2025-09-09",93.0,111.6,93.0,104.09,20794047.0],["2025-09-10",104.09,108.67,102.3,103.15,9998820.0],["2025-09-11",103.15,114.0,92.92,110.17,15481356.0],["2025-09-12",110.17,113.0,106.17,107.4,7729011.0],["2025-09-15",107.4,109.99,105.0,105.48,9037280.0],["2025-09-16",105.48,108.5,103.95,104.96,6836426.0],["2025-09-17",104.96,107.0,102.0,103.79,5702529.0],["2025-09-18",103.79,109.98,102.0,104.6,9199648.0],["2025-09-19",104.6,105.99,98.99,102.55,8393883.0],["2025-09-22",102.55,107.0,101.01,103.6,6263424.0],["2025-09-23",103.6,107.16,100.37,103.27,6812121.0],["2025-09-24",103.27,106.3,100.2,104.9,6718970.0],["2025-09-25",104.9,113.0,104.9000015258789,108.5,8915498.0],["2025-09-26",108.5,108.5,99.51,105.0,8746105.0],["2025-09-29",105.0,110.2,104.3,110.0,8353220.0],["2025-09-30",110.0,118.88,110.0,116.88,8587020.0],["2025-10-09",116.88,116.87999725341797,100.5,103.47,12607047.0],["2025-10-10",103.47,103.47000122070312,91.0,92.37,12206332.0],["2025-10-13",92.37,95.88,88.58,93.86,9163445.0],["2025-10-14",93.86,97.2,89.52,91.3,7681177.0],["2025-10-15",91.3,98.4,91.19,96.05,7272494.0],["2025-10-16",96.05,100.9,95.3,99.2,6946337.0],["2025-10-17",99.2,101.2,96.64,97.38,4760645.0],["2025-10-20",97.38,101.2,93.21,94.5,5745843.0],["2025-10-21",94.5,97.78,93.21,97.1,5137115.0],["2025-10-22",97.1,102.22,94.7,95.1,8001983.0],["2025-10-23",95.1,95.33,85.94,87.2,11521900.0],["2025-10-24",87.2,90.83,87.01,90.18,6811800.0],["2025-10-27",90.18,95.98,90.18000030517578,93.79,6765955.0],["2025-10-28",93.79,93.93,90.28,90.79,5979313.0],["2025-10-29",90.79,91.87,88.8,91.3,4718268.0],["2025-10-30",91.3,92.57,88.38,88.66,6183402.0],["2025-10-31",88.66,99.9,86.76,99.12,13560219.0],["2025-11-03",99.12,99.99,93.91,97.9,10169784.0],["2025-11-04",97.9,98.5,94.6,96.74,6899858.0],["2025-11-05",96.74,96.73999786376953,89.81,92.0,8300848.0],["2025-11-06",92.0,92.22,89.3,90.59,5318300.0],["2025-11-07",90.59,90.58999633789062,86.5,86.94,6067922.0],["2025-11-10",86.94,89.8,85.33,88.25,5650007.0],["2025-11-11",88.25,88.6,85.2,86.0,4591123.0],["2025-11-12",86.0,87.99,81.0,86.1,7949896.0],["2025-11-13",86.1,90.21,86.0999984741211,89.0,6846380.0],["2025-11-14",89.0,91.59,87.0,90.08,6057129.0],["2025-11-17",90.08,90.58,87.9,89.43,3734374.0],["2025-11-18",89.43,93.39,89.01,90.01,4133775.0],["2025-11-19",90.01,90.01000213623047,86.81,87.66,3111153.0],["2025-11-20",87.66,90.8,87.0,88.89,3274973.0],["2025-11-21",88.89,89.89,85.15,86.4,4173257.0],["2025-11-24",86.4,89.4,84.6,88.36,4582505.0],["2025-11-25",88.36,90.98,86.94,87.5,5533688.0],["2025-11-26",87.5,95.0,87.5,92.25,6876793.0],["2025-11-27",92.25,97.48,91.23,96.0,6557566.0],["2025-11-28",96.0,100.88,95.01,99.7,7123772.0],["2025-12-01",99.7,100.69,92.01,95.24,6206042.0],["2025-12-02",95.24,95.97,92.96,93.23,2703574.0],["2025-12-03",93.23,94.5,91.29,91.8,2550886.0],["2025-12-04",91.8,96.49,91.80000305175781,95.37,3790658.0],["2025-12-05",95.37,96.66,93.5,96.45,3324393.0],["2025-12-08",96.45,96.8,85.88,87.01,11546136.0],["2025-12-09",87.01,87.77,84.88,85.29,4891751.0],["2025-12-10",85.29,87.88,85.29000091552734,86.65,3699128.0],["2025-12-11",86.65,90.87,86.6500015258789,88.39,4417859.0],["2025-12-12",88.39,89.74,86.25,86.72,4892642.0],["2025-12-15",86.72,87.0,81.01,81.5,6385242.0],["2025-12-16",81.5,82.8,80.8,80.9,2957177.0],["2025-12-17",80.9,82.38,80.21,81.9,3087521.0],["2025-12-18",81.9,81.9000015258789,80.5,80.53,2763479.0],["2025-12-19",80.53,83.98,79.1,82.4,3972335.0],["2025-12-22",82.4,82.79,78.78,79.91,5094047.0],["2025-12-23",79.91,81.36,79.71,80.1,3986682.0],["2025-12-24",80.1,82.0,79.6,80.92,4587212.0],["2025-12-25",80.92,80.91999816894531,78.51,79.77,4912556.0],["2025-12-26",79.77,79.94,78.5,79.13,3824076.0],["2025-12-29",79.13,80.53,78.5,78.75,4264726.0],["2025-12-30",78.75,78.95,76.4,77.37,5283684.0],["2025-12-31",77.37,78.24,75.03,77.79,5829280.0],["2026-01-05",77.79,81.59,75.12,81.35,8642302.0],["2026-01-06",81.35,83.2,80.28,82.1,5907994.0],["2026-01-07",82.1,92.0,81.5,91.24,12978969.0],["2026-01-08",91.24,95.56,91.0,92.4,9025593.0],["2026-01-09",92.4,98.0,90.0,96.96,8611728.0],["2026-01-12",96.96,96.95999908447266,93.0,95.38,6956295.0],["2026-01-13",95.38,114.46,95.37999725341797,114.46,21224509.0],["2026-01-14",114.46,114.45999908447266,101.0,103.34,19667653.0],["2026-01-15",103.34,108.96,101.58,104.9,10508712.0],["2026-01-16",104.9,112.44,103.8,107.25,9442114.0],["2026-01-19",107.25,109.38,104.0,104.94,7367848.0],["2026-01-20",104.94,105.1,101.79,103.6,5716639.0],["2026-01-21",103.6,106.8,102.4,103.53,5804400.0],["2026-01-22",103.53,104.68,98.5,99.35,7030315.0],["2026-01-23",99.35,104.68,98.84,102.27,6582547.0],["2026-01-26",102.27,102.88,98.56,100.28,6555069.0],["2026-01-27",100.28,102.8,98.12,100.68,5224463.0],["2026-01-28",100.68,103.89,100.03,102.49,5750703.0],["2026-01-29",102.49,103.86,99.7,101.66,5296239.0],["2026-01-30",101.66,107.5,100.5,102.25,6464837.0],["2026-02-02",102.25,104.64,97.81,98.5,8201279.0],["2026-02-03",98.5,101.86,97.0,101.04,6354707.0],["2026-02-04",101.04,103.0,98.9,102.8,5259956.0],["2026-02-05",102.8,103.36,98.3,100.2,5686122.0],["2026-02-06",100.2,103.33,97.73,99.68,4249949.0],["2026-02-09",99.68,102.48,99.45,101.41,4153992.0],["2026-02-10",101.41,108.88,100.88,106.71,6748559.0],["2026-02-11",106.71,108.82,104.59,104.68,4345190.0],["2026-02-12",104.68,106.88,103.5,104.0,3444068.0],["2026-02-13",104.0,105.4,101.01,101.19,3305621.0],["2026-02-24",101.19,103.0,97.0,98.49,5466087.0],["2026-02-25",98.49,102.8,96.69,101.5,6043535.0],["2026-02-26",101.5,102.48,98.39,99.0,4364489.0],["2026-02-27",99.0,100.79,98.13,98.67,3028901.0],["2026-03-02",98.67,99.71,95.06,96.46,6436824.0],["2026-03-03",96.46,97.65,91.05,91.48,6003003.0],["2026-03-04",91.48,91.66,88.01,88.69,5333208.0],["2026-03-05",88.69,93.96,88.69000244140625,93.0,5245812.0],["2026-03-06",93.0,106.75,92.43,105.9,10140572.0],["2026-03-09",105.9,108.9,101.66,107.33,10341098.0],["2026-03-10",107.33,118.68,107.33000183105469,118.35,11112937.0],["2026-03-11",118.35,119.0,113.9,118.9,8262106.0],["2026-03-12",118.9,118.9000015258789,110.7,113.31,7906648.0],["2026-03-13",113.31,114.8,109.07,112.0,5960098.0],["2026-03-16",112.0,113.85,109.0,112.08,5872020.0],["2026-03-17",112.08,120.52,111.0,115.06,8075776.0],["2026-03-18",115.06,124.0,115.0,123.35,9641943.0],["2026-03-19",123.35,126.36,119.88,121.83,9194922.0],["2026-03-20",121.83,125.84,116.66,116.73,8207105.0],["2026-03-23",116.73,117.0,110.2,111.31,7647290.0],["2026-03-24",111.31,119.27,111.30999755859375,116.45,7115520.0],["2026-03-25",116.45,119.5,115.0,115.98,5435993.0],["2026-03-26",115.98,123.89,114.66,116.82,8361410.0],["2026-03-27",116.82,123.88,114.07,123.58,9027186.0],["2026-03-30",123.58,138.0,122.0,130.4,13509075.0],["2026-03-31",130.4,132.99,126.5,128.77,8582275.0],["2026-04-01",128.77,144.0,128.77000427246094,144.0,15361189.0],["2026-04-02",144.0,150.54,138.31,149.93,18249042.0],["2026-04-03",149.93,149.92999267578125,142.66,149.1,11112765.0],["2026-04-07",149.1,149.10000610351562,133.58,141.66,12676126.0],["2026-04-08",141.66,145.79,139.05,141.49,12979621.0],["2026-04-09",141.49,142.5,136.88,137.79,9144942.0],["2026-04-10",137.79,138.47,132.15,135.48,9036233.0],["2026-04-13",135.48,146.92,135.47999572753906,146.29,12300488.0],["2026-04-14",146.29,146.2899932861328,140.59,141.77,7808164.0],["2026-04-15",141.77,152.66,139.0,149.0,13259131.0],["2026-04-16",149.0,156.79,144.01,153.26,11510777.0],["2026-04-17",153.26,154.64,146.0,150.11,9542494.0],["2026-04-20",150.11,156.61,145.82,146.7,8227632.0],["2026-04-21",146.7,147.02,141.31,142.3,7589795.0],["2026-04-22",142.3,145.58,140.06,141.95,6523175.0],["2026-04-23",141.95,141.9499969482422,133.1,134.9,10623058.0],["2026-04-24",134.9,135.56,130.39,133.03,6486301.0],["2026-04-27",133.03,136.56,131.2,135.05,7176317.0],["2026-04-28",135.05,139.98,134.16,134.6,9583321.0],["2026-04-29",134.6,135.0,128.88,131.0,8711911.0],["2026-04-30",131.0,133.5,128.3,129.31,8390849.0],["2026-05-06",129.31,130.32,127.5,127.7,10638219.0],["2026-05-07",127.7,131.3,127.51,130.0,7549552.0],["2026-05-08",130.0,132.02,123.8,123.9,9774363.0],["2026-05-11",123.9,126.53,118.6,124.63,16425998.0],["2026-05-12",124.63,128.78,121.28,121.57,15424241.0],["2026-05-13",121.57,122.83,117.31,119.05,9264680.0],["2026-05-14",119.05,120.8,115.69,115.8,7638504.0],["2026-05-15",115.8,117.5,113.22,114.66,6734366.0],["2026-05-18",114.66,115.4,111.22,111.98,5804159.0],["2026-05-19",111.98,115.0,110.7,112.47,6361793.0],["2026-05-20",112.47,118.5,111.5,116.66,10020941.0],["2026-05-21",116.66,126.3,116.66000366210938,121.99,16467213.0],["2026-05-22",121.99,123.3,115.05,116.7,12342684.0],["2026-05-25",116.7,116.96,112.33,113.88,9024761.0],["2026-05-26",113.88,115.86,111.31,114.0,7494126.0],["2026-05-27",114.0,114.57,109.01,112.69,7118051.0],["2026-05-28",112.69,115.55,108.3,108.95,8434979.0],["2026-05-29",108.95,116.03,106.1,116.03,16886704.0],["2026-06-01",116.03,126.0,113.39,115.25,19509811.0],["2026-06-02",115.25,115.25,107.0,109.0,10889000.0],["2026-06-03",109.0,109.0,105.26,105.81,10173013.0],["2026-06-04",105.81,109.43,104.68,105.73,8186099.0],["2026-06-05",105.73,110.0,101.15,101.5,10523460.0],["2026-06-08",101.5,102.8,96.41,97.47,7600207.0],["2026-06-09",97.47,105.98,96.02,102.41,10684284.0],["2026-06-10",102.41,105.46,101.0,104.0,7449882.0],["2026-06-11",104.0,106.56,102.09,105.19,7859651.0],["2026-06-12",105.19,115.97,104.1,113.9,15766051.0],["2026-06-15",113.9,114.25,109.5,112.13,9809636.0],["2026-06-16",112.13,112.12999725341797,106.53,107.4,7732480.0],["2026-06-17",107.4,109.6,106.0,109.19,6289532.0],["2026-06-18",109.19,119.56,106.0,114.48,12290223.0],["2026-06-22",114.48,114.96,109.36,114.0,8855009.0],["2026-06-23",114.0,119.83,111.11,112.54,11946688.0],["2026-06-24",112.54,121.55,111.21,117.55,13312193.0],["2026-06-25",117.55,119.99,111.44,119.49,12414609.0],["2026-06-26",119.49,120.99,112.87,112.99,8611229.0],["2026-06-29",112.99,135.59,112.5,131.58,19090110.0],["2026-06-30",131.58,134.85,127.06,130.26,13806313.0],["2026-07-01",130.26,141.98,124.69,139.0,18423273.0],["2026-07-02",139.0,145.86,134.7,140.45,16840069.0],["2026-07-03",140.45,149.8,136.1,148.4,14677943.0],["2026-07-06",148.4,157.8,142.1,143.01,17320290.0],["2026-07-07",143.01,143.00999450683594,129.59,129.89,15877928.0],["2026-07-08",129.89,133.67,125.5,126.5,11802749.0],["2026-07-09",126.5,132.87,123.8,132.01,11193472.0],["2026-07-10",132.01,139.0,129.5,134.02,11734379.0],["2026-07-13",134.02,138.08,130.1,132.5,9072040.0],["2026-07-14",132.5,135.98,128.08,135.2,8664298.0],["2026-07-15",135.2,146.79,134.0,142.0,14640553.0],["2026-07-16",142.0,144.23,134.0,137.3,9881331.0],["2026-07-17",137.3,137.3000030517578,116.0,116.01,12952797.0],["2026-07-20",116.01,126.62,116.01000213623047,123.11,10600762.0],["2026-07-21",123.11,128.01,118.01,127.65,9098279.0],["2026-07-22",127.65,132.5,126.01,126.9,8310108.0],["2026-07-23",126.9,130.42,123.47,124.59,6304121.0],["2026-07-24",124.59,125.27,118.5,119.0,6183591.0],["2026-07-27",119.0,125.39,116.5,123.5,6412719.0],["2026-07-28",123.5,123.95,118.7,119.6,4835940.0],["2026-07-29",119.6,121.75,116.44,118.28,5813048.0],["2026-07-30",118.28,118.52,108.84,111.44,7906429.0],["2026-07-31",111.44,115.98,111.44000244140625,113.05,5144305.0],["2026-08-03",113.05,115.15,106.9,107.56,6112825.0],["2026-08-04",107.56,112.42,107.55999755859375,111.35,5732665.0],["2026-08-05",111.35,118.79,110.02,117.8,6501951.0],["2026-08-06",117.8,128.0,117.80000305175781,119.16,15285809.0],["2026-08-07",119.16,134.99,117.21,132.99,14817245.0],["2026-08-10",132.99,141.0,132.67,134.45,14697823.0],["2026-08-11",134.45,137.51,131.75,132.0,11881881.0],["2026-08-12",132.0,134.07,129.45,129.76,9394076.0],["2026-08-13",129.76,135.16,128.2,131.87,9997041.0],["2026-08-14",131.87,134.0,127.5,130.97,7180466.0],["2026-08-17",130.97,135.5,128.0,133.99,7240586.0],["2026-08-18",133.99,135.96,130.25,133.52,6830455.0],["2026-08-19",133.52,133.89,127.52,128.31,7249459.0],["2026-08-20",128.31,139.5,128.30999755859375,133.38,13259561.0],["2026-08-21",133.38,133.3800048828125,125.02,125.5,9582459.0],["2026-08-24",125.5,125.5,115.44,116.42,8616137.0],["2026-08-25",116.42,123.3,116.41999816894531,122.37,11516085.0],["2026-08-26",122.37,125.66,120.07,120.77,8731021.0],["2026-08-27",120.77,121.81,118.03,121.75,6316227.0],["2026-08-28",121.75,122.8,118.91,119.73,5434631.0],["2026-08-31",119.73,124.24,117.22,121.78,6607796.0],["2026-09-01",121.78,121.77999877929688,118.05,119.65,4063705.0],["2026-09-02",119.65,126.18,118.72,123.57,8739780.0],["2026-09-03",123.57,128.96,122.92,127.55,7030495.0],["2026-09-04",127.55,127.98,123.9,124.24,5114919.0],["2026-09-07",124.24,124.23999786376953,121.41,122.75,4212900.0],["2026-09-08",122.75,124.22,119.65,122.85,4701314.0],["2026-09-09",122.85,122.8499984741211,117.68,117.82,5475928.0],["2026-09-10",117.82,117.81999969482422,113.77,114.07,4443161.0],["2026-09-11",114.07,114.86,110.2,114.72,4936537.0],["2026-09-14",114.72,119.3,112.66,117.94,5608877.0],["2026-09-15",117.94,117.94000244140625,115.0,115.43,3341596.0],["2026-09-16",115.43,116.69,114.06,114.9,4304531.0],["2026-09-17",114.9,116.73,114.03,114.13,3970392.0],["2026-09-18",114.13,118.0,114.12999725341797,114.84,5198263.0],["2026-09-21",114.84,125.55,114.83999633789062,125.0,10740891.0],["2026-09-22",125.0,128.08,124.1,125.11,7785647.0],["2026-09-23",125.11,127.33,123.5,124.75,5620632.0],["2026-09-24",124.75,125.08,116.12,116.28,7147268.0],["2026-09-28",116.28,118.76,114.88,115.34,5284673.0],["2026-09-29",115.34,120.49,115.33999633789062,116.67,5857790.0],["2026-09-30",116.67,120.42,113.68,117.34,6898354.0],["2026-10-08",117.34,117.33999633789062,110.2,111.21,7202752.0],["2026-10-09",111.21,111.20999908447266,104.5,107.86,5554254.0],["2026-10-12",107.86,111.96,107.86000061035156,108.91,4522302.0],["2026-10-13",108.91,108.91000366210938,102.37,104.75,4504836.0],["2026-10-14",104.75,104.75,101.3,101.45,3286998.0],["2026-10-15",101.45,103.28,98.0,99.25,4757081.0],["2026-10-16",99.25,105.05,98.5,100.0,6608231.0],["2026-10-19",100.0,100.34,95.0,97.1,5581139.0],["2026-10-20",97.1,100.46,94.78,100.0,4939735.0],["2026-10-21",100.0,103.17,100.0,101.85,5516627.0],["2026-10-22",101.85,101.8499984741211,96.18,96.8,4229317.0],["2026-10-23",96.8,101.75,93.67,101.17,5949601.0],["2026-10-26",101.17,105.44,100.29,100.93,6282101.0],["2026-10-27",100.93,101.88,94.59,94.64,5181452.0],["2026-10-28",94.64,99.64,94.63999938964844,96.83,5082642.0],["2026-10-29",96.83,97.02,92.9,93.62,470563600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2022-03-31","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":"2022-03-31","index":0,"basis":"feed"}}