{"t":"688385.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-08-04",55.4488,57.7302,50.2411,55.4488,60712746.0],["2021-08-05",55.4488,61.6979,51.6001,57.8294,39369982.0],["2021-08-06",57.8294,60.4878,53.8617,54.7346,26989978.0],["2021-08-09",54.7346,56.4209,51.3918,54.7445,16298506.0],["2021-08-10",54.7445,54.7444953918457,51.1835,52.473,13764373.0],["2021-08-11",52.473,54.0501,51.7786,53.0582,9415212.0],["2021-08-12",53.0582,55.2107,52.1853,53.6931,11197215.0],["2021-08-13",53.6931,53.693050384521484,48.416,48.6243,16608353.0],["2021-08-16",48.6243,50.5784,45.3509,47.4637,14014703.0],["2021-08-17",47.4637,51.2926,47.4637451171875,48.4061,11102948.0],["2021-08-18",48.4061,50.4891,47.9101,48.3069,7416864.0],["2021-08-19",48.3069,49.4972,46.204,48.5053,7325138.0],["2021-08-20",48.5053,51.1339,47.6125,50.013,10033897.0],["2021-08-23",50.013,53.0582,48.902,51.4711,12053327.0],["2021-08-24",51.4711,52.6515,50.1122,51.6993,10538337.0],["2021-08-25",51.6993,54.4568,50.5883,51.481,9572296.0],["2021-08-26",51.481,51.5505,48.9318,49.0607,6173523.0],["2021-08-27",49.0607,49.6956,46.7198,47.4737,9212367.0],["2021-08-30",47.4737,48.0688,45.4303,45.5989,7908061.0],["2021-08-31",45.5989,46.9182,44.7657,46.7198,5110622.0],["2021-09-01",46.7198,47.7316,45.5096,46.9479,5145455.0],["2021-09-02",46.9479,46.94794464111328,44.488,44.855,7273475.0],["2021-09-03",44.855,45.5791,43.9424,45.0831,4766191.0],["2021-09-06",45.0831,46.2834,44.855,46.2238,4679148.0],["2021-09-07",46.2238,46.323,45.2914,45.3013,3490843.0],["2021-09-08",45.3013,45.8767,44.9343,45.2815,3193327.0],["2021-09-09",45.2815,45.2815055847168,42.4545,42.5041,8308101.0],["2021-09-10",42.5041,43.873,41.9288,42.7223,5063857.0],["2021-09-13",42.7223,42.722328186035156,40.55,40.5698,5514373.0],["2021-09-14",40.5698,41.0261,39.5184,39.8358,4646313.0],["2021-09-15",39.8358,39.9251,38.3479,38.6852,5105896.0],["2021-09-16",38.6852,38.9431,36.1558,36.4831,6307904.0],["2021-09-17",36.4831,37.971,36.48310089111328,37.475,4210323.0],["2021-09-22",37.475,39.32,36.5228,38.6753,6183118.0],["2021-09-23",38.6753,39.3101,37.9908,38.4868,4198580.0],["2021-09-24",38.4868,39.3696,37.0981,37.2469,4684916.0],["2021-09-27",37.2469,40.3715,36.8005,38.6753,6814909.0],["2021-09-28",38.6753,40.3318,38.3578,39.4291,4787167.0],["2021-09-29",39.4291,39.42913055419922,37.5941,37.9115,3305415.0],["2021-09-30",37.9115,38.5662,37.8916,38.2388,2170832.0],["2021-10-08",38.2388,39.816,38.23881530761719,39.1316,3058754.0],["2021-10-11",39.1316,39.8557,38.8836,39.201,2136684.0],["2021-10-12",39.201,39.201,35.7094,36.7013,4397699.0],["2021-10-13",36.7013,38.3876,36.3641,38.1793,3071799.0],["2021-10-14",38.1793,38.834,37.7131,37.8619,1732527.0],["2021-10-15",37.8619,41.8594,37.7825,41.3535,8296252.0],["2021-10-18",41.3535,42.8314,39.9945,42.7223,7290323.0],["2021-10-19",42.7223,44.6268,42.147,42.5537,7533287.0],["2021-10-20",42.5537,44.2003,42.4942,43.8829,5620920.0],["2021-10-21",43.8829,44.5177,42.6826,43.0596,4407634.0],["2021-10-22",43.0596,43.9027,42.0677,42.3652,4033037.0],["2021-10-25",42.3652,43.248046875,41.4725,43.248,3476978.0],["2021-10-26",43.248,51.2132,43.248046875,50.3701,16816523.0],["2021-10-27",50.3701,50.5387,47.1166,48.2077,9660243.0],["2021-10-28",48.2077,48.535,44.3987,44.9641,9178545.0],["2021-10-29",44.9641,48.168,44.8351,46.075,7226210.0],["2021-11-01",46.075,47.9101,45.4601,47.434,5683829.0],["2021-11-02",47.434,48.6045,46.2834,47.7514,6055298.0],["2021-11-03",47.7514,49.0012,46.0254,46.2933,4401390.0],["2021-11-04",46.2933,47.0967,45.0434,45.589,5339599.0],["2021-11-05",45.589,47.9498,45.1724,45.6783,4612274.0],["2021-11-08",45.6783,45.67827606201172,42.1668,44.855,6604800.0],["2021-11-09",44.855,48.416,44.4384,47.7712,8877553.0],["2021-11-10",47.7712,48.5747,46.819,47.6621,4215568.0],["2021-11-11",47.6621,52.096,47.1166,49.7849,8724592.0],["2021-11-12",49.7849,51.0347,49.1004,49.8642,5579388.0],["2021-11-15",49.8642,51.3719,48.7136,50.5982,5277966.0],["2021-11-16",50.5982,50.7272,48.0192,50.5883,4966613.0],["2021-11-17",50.5883,53.693,49.8245,52.3242,5658782.0],["2021-11-18",52.3242,52.4531,49.3881,49.6559,4442052.0],["2021-11-19",49.6559,50.5685,49.0211,49.1103,3334696.0],["2021-11-22",49.1103,53.0979,48.9814,52.473,6678442.0],["2021-11-23",52.473,54.5263,51.739,53.9609,6431359.0],["2021-11-24",53.9609,57.4128,53.1376,53.5343,6893655.0],["2021-11-25",53.5343,54.933,52.3738,53.9609,3677812.0],["2021-11-26",53.9609,54.2188,51.2132,51.3918,4514717.0],["2021-11-29",51.3918,52.5226,50.2709,52.1456,3084943.0],["2021-11-30",52.1456,55.548,52.1456413269043,54.0997,4802018.0],["2021-12-01",54.0997,55.4091,52.1258,52.7706,3706864.0],["2021-12-02",52.7706,52.9689,50.3999,51.5108,3329777.0],["2021-12-03",51.5108,53.3459,51.2827,51.7191,3630404.0],["2021-12-06",51.7191,51.7191162109375,49.2591,49.6857,3749511.0],["2021-12-07",49.6857,50.5982,47.0471,47.6423,4288632.0],["2021-12-08",47.6423,49.3782,47.6125,48.7037,2737202.0],["2021-12-09",48.7037,49.4178,48.0291,49.2393,2360294.0],["2021-12-10",49.2393,50.5685,48.902,49.398,1842112.0],["2021-12-13",49.398,50.2709,49.0111,49.8642,1634663.0],["2021-12-14",49.8642,51.0744,49.1203,50.8462,1981798.0],["2021-12-15",50.8462,53.1872,50.4594,51.8778,2994761.0],["2021-12-16",51.8778,53.0285,51.4612,52.344,3013948.0],["2021-12-17",52.344,52.34402847290039,48.7037,48.7136,3598797.0],["2021-12-20",48.7136,48.71357345581055,47.3546,47.434,2096676.0],["2021-12-21",47.434,50.5586,47.315,50.013,2449580.0],["2021-12-22",50.013,52.8797,49.7948,52.6416,3888446.0],["2021-12-23",52.6416,52.9193,51.858,52.592,1780415.0],["2021-12-24",52.592,52.6714,49.398,49.7551,2711494.0],["2021-12-27",49.7551,51.9572,48.9715,51.7687,2781237.0],["2021-12-28",51.7687,52.0465,50.4792,50.7371,2211916.0],["2021-12-29",50.7371,50.876,49.2195,49.6956,1893924.0],["2021-12-30",49.6956,51.8679,49.279,50.5883,3445676.0],["2021-12-31",50.5883,50.9851,48.8028,49.9336,2213808.0],["2022-01-04",49.9336,50.1221,47.9399,48.0688,2450313.0],["2022-01-05",48.0688,48.3565,44.8847,45.0732,3773409.0],["2022-01-06",45.0732,45.5791,43.6547,44.6268,2500257.0],["2022-01-07",44.6268,45.0831,42.6529,43.248,2512148.0],["2022-01-10",43.248,44.0218,42.2561,43.258,2357301.0],["2022-01-11",43.258,43.9424,42.3454,42.4942,2067795.0],["2022-01-12",42.4942,44.3689,42.49418640136719,44.0317,2487262.0],["2022-01-13",44.0317,44.2995,43.3472,43.7837,1348648.0],["2022-01-14",43.7837,44.8153,43.2679,43.992,1442862.0],["2022-01-17",43.992,45.1129,43.6647,45.0633,1657848.0],["2022-01-18",45.0633,45.5592,43.8432,44.1309,1926726.0],["2022-01-19",44.1309,44.6368,42.1569,42.643,2405337.0],["2022-01-20",42.643,43.0001,40.6393,40.8277,2837742.0],["2022-01-21",40.8277,41.2444,39.5779,40.0838,3588468.0],["2022-01-24",40.0838,40.9468,39.8854,40.6194,1235610.0],["2022-01-25",40.6194,41.2047,39.4787,40.5897,1805121.0],["2022-01-26",40.5897,41.165,38.7844,40.3814,1785299.0],["2022-01-27",40.3814,40.7881,38.7645,38.9431,1858502.0],["2022-01-28",38.9431,40.4409,38.1793,38.9034,2587443.0],["2022-02-07",38.9034,39.1316,36.6121,37.1775,5971722.0],["2022-02-08",37.1775,38.9629,36.8104,38.3777,4581882.0],["2022-02-09",38.3777,38.6356,36.9989,37.9809,3378407.0],["2022-02-10",37.9809,38.8241,36.9096,37.2271,3394011.0],["2022-02-11",37.2271,37.5246,35.6995,35.8086,3537729.0],["2022-02-14",35.8086,36.7013,34.7175,36.0367,1952187.0],["2022-02-15",36.0367,37.6933,35.7788,37.6833,3364372.0],["2022-02-16",37.6833,38.457,37.5048,37.9016,2075475.0],["2022-02-17",37.9016,38.338,37.1973,37.3858,2650155.0],["2022-02-18",37.3858,37.38575744628906,36.5525,37.2568,2643553.0],["2022-02-21",37.2568,37.6337,36.8501,37.2568,1695727.0],["2022-02-22",37.2568,37.6635,36.0467,36.989,2399390.0],["2022-02-23",36.989,39.32,36.98898696899414,38.6157,6612324.0],["2022-02-24",38.6157,40.0243,38.1991,39.072,7115570.0],["2022-02-25",39.072,40.9369,39.07203674316406,39.6771,6246277.0],["2022-02-28",39.6771,41.1452,39.4589,40.4211,4110946.0],["2022-03-01",40.4211,42.7422,40.3318,42.6529,6652532.0],["2022-03-02",42.6529,43.6547,41.5419,43.0497,4703269.0],["2022-03-03",43.0497,43.2481,41.5717,42.0677,3905856.0],["2022-03-04",42.0677,42.8612,41.1253,41.6907,3112171.0],["2022-03-07",41.6907,42.147,40.9666,41.294,2653589.0],["2022-03-08",41.294,42.643,40.7385,41.3634,6249832.0],["2022-03-09",41.3634,43.2084,40.4707,43.1389,6671941.0],["2022-03-10",43.1389,45.1228,43.13894271850586,43.744,6360328.0],["2022-03-11",43.744,45.1526,42.7025,45.0534,4760453.0],["2022-03-14",45.0534,47.3943,43.5258,44.8451,5974787.0],["2022-03-15",44.8451,46.5016,43.1687,44.6368,6139465.0],["2022-03-16",44.6368,45.5394,41.5618,45.2121,7176772.0],["2022-03-17",45.2121,47.2158,44.0019,44.4086,5398750.0],["2022-03-18",44.4086,45.0335,42.7719,44.6566,3468934.0],["2022-03-21",44.6566,47.0967,43.4266,46.5214,6019320.0],["2022-03-22",46.5214,47.1166,45.4601,46.2338,2905201.0],["2022-03-23",46.2338,46.452,44.7459,45.9263,2986625.0],["2022-03-24",45.9263,46.204,44.855,44.9938,2289744.0],["2022-03-25",44.9938,45.8271,43.744,44.4285,2554039.0],["2022-03-28",44.4285,45.0137,42.6331,44.7558,2961793.0],["2022-03-29",44.7558,44.8252,41.9982,42.0776,3024625.0],["2022-03-30",42.0776,44.9244,42.077571868896484,44.6963,3013530.0],["2022-03-31",44.6963,47.2158,44.0714,44.7955,3939928.0],["2022-04-01",44.7955,53.7526,44.79545974731445,52.3738,14997320.0],["2022-04-06",52.3738,52.8995,49.5071,51.6001,8924688.0],["2022-04-07",51.6001,51.60008239746094,49.5964,49.6956,3671194.0],["2022-04-08",49.6956,51.5703,49.0508,50.5982,4364193.0],["2022-04-11",50.5982,50.59823226928711,47.5332,48.2573,3106672.0],["2022-04-12",48.2573,51.4711,47.5133,50.7966,4850443.0],["2022-04-13",50.7966,51.0545,48.40607452392578,48.4061,2455565.0],["2022-04-14",48.4061,50.0824,46.8091,48.8128,3824327.0],["2022-04-15",48.8128,50.3701,46.9182,48.3565,2621285.0],["2022-04-18",48.3565,54.437,47.6621,53.5839,5421844.0],["2022-04-19",53.5839,55.9249,51.5802,55.8158,5406476.0],["2022-04-20",55.8158,58.127,53.5641,54.1791,6582449.0],["2022-04-21",54.1791,55.4785,52.592,53.1673,3549156.0],["2022-04-22",53.1673,54.0005,50.5883,52.8003,3781100.0],["2022-04-25",52.8003,52.800315856933594,49.8444,49.9932,3216367.0],["2022-04-26",49.9932,54.1493,49.1699,52.1655,4499093.0],["2022-04-27",52.1655,58.5039,50.2511,56.8176,4894659.0],["2022-04-28",56.8176,56.817623138427734,52.2349,53.5641,5185516.0],["2022-04-29",53.5641,55.9745,52.473,55.0917,3795614.0],["2022-05-05",55.0917,59.3966,54.3676,57.4326,4348097.0],["2022-05-06",57.4326,58.0278,54.9528,56.5399,2773516.0],["2022-05-09",56.5399,56.8077,53.703,53.9807,3429946.0],["2022-05-10",53.9807,55.8753,52.7011,54.1791,3987795.0],["2022-05-11",54.1791,55.8555,51.0843,51.2529,8400001.0],["2022-05-12",51.2529,53.5145,48.7929,51.7786,6391027.0],["2022-05-13",51.7786,53.6633,51.3819,53.088,3895096.0],["2022-05-16",53.088,54.4072,49.5865,50.6082,4950816.0],["2022-05-17",50.6082,54.556,50.1519,53.5641,5448867.0],["2022-05-18",53.5641,54.0105,51.0545,51.977,4323129.0],["2022-05-19",51.977,52.5424,50.5189,51.739,4578846.0],["2022-05-20",51.739,54.1593,50.9653,53.9212,5915715.0],["2022-05-23",53.9212,56.4903,53.1475,55.538,4439955.0],["2022-05-24",55.538,55.53803634643555,51.7786,52.4631,4784678.0],["2022-05-25",52.4631,53.0681,51.2827,52.1556,3377193.0],["2022-05-26",52.1556,52.9193,50.4395,50.7867,4170706.0],["2022-05-27",50.7867,51.739,49.2591,49.8444,3958221.0],["2022-05-30",49.8444,50.9851,48.8822,50.5586,3143591.0],["2022-05-31",50.5586,51.243,48.1085,50.876,4634846.0],["2022-06-01",50.876,52.2349,49.517,49.9436,4185506.0],["2022-06-02",49.9436,52.3242,49.3782,52.0365,5771304.0],["2022-06-06",52.0365,57.9881,52.036529541015625,56.7581,9961467.0],["2022-06-07",56.7581,57.9782,55.0123,56.7383,5552803.0],["2022-06-08",56.7383,57.7401,54.9528,56.7085,4699160.0],["2022-06-09",56.7085,56.7085075378418,52.8202,53.5145,5185314.0],["2022-06-10",53.5145,54.9826,52.4234,54.6056,6616900.0],["2022-06-13",54.6056,55.1512,52.5424,53.3161,4777988.0],["2022-06-14",53.3161,53.31611633300781,48.8524,50.7867,6794765.0],["2022-06-15",50.7867,52.3044,50.3006591796875,50.3007,4294514.0],["2022-06-16",50.3007,52.6714,50.0031,51.0347,3763313.0],["2022-06-17",51.0347,52.592,50.1915,51.0843,3866361.0],["2022-06-20",51.0843,52.096,49.8047,51.0545,4305049.0],["2022-06-21",51.0545,54.0997,50.3899,53.4947,7387090.0],["2022-06-22",53.4947,57.7004,52.8499,56.4903,10684735.0],["2022-06-23",56.4903,61.8864,56.49028778076172,60.9044,9942144.0],["2022-06-24",60.9044,63.0866,60.5076,61.7178,7986566.0],["2022-06-27",61.7178,63.8802,59.6049,62.4815,7416502.0],["2022-06-28",62.4815,65.8442,62.3923,64.8225,5220582.0],["2022-06-29",64.8225,68.0661,63.4834,64.2174,7946703.0],["2022-06-30",64.2174,66.2608,63.0767,64.6638,4759726.0],["2022-07-01",64.6638,64.8919,61.4102,62.7791,5363420.0],["2022-07-04",62.7791,63.6421,60.091,63.4536,4083775.0],["2022-07-05",63.4536,63.8008,60.6068,61.4995,3473727.0],["2022-07-06",61.4995,66.8559,59.7934,65.1201,6043490.0],["2022-07-07",65.1201,65.4672,62.174,62.4815,4156249.0],["2022-07-08",62.4815,63.3346,60.8845,61.6781,3580462.0],["2022-07-11",61.6781,65.0209,60.0612,64.1381,5512626.0],["2022-07-12",64.1381,67.4511,62.9775,63.5032,7604999.0],["2022-07-13",63.5032,64.8423,61.1821,62.174,3413135.0],["2022-07-14",62.174,66.36,61.5194,63.9,3258523.0],["2022-07-15",63.9,64.3563,61.7277,62.7692,3929646.0],["2022-07-18",62.7692,62.8585,56.5498,59.6744,7648324.0],["2022-07-19",59.6744,62.2633,59.0197,60.706,3894946.0],["2022-07-20",60.706,62.0947,59.2578,59.3669,2389140.0],["2022-07-21",59.3669,64.0489,58.8853,61.189,4165344.0],["2022-07-22",61.189,62.1423,58.4682,59.064,3452640.0],["2022-07-25",59.064,63.4332,59.06401062011719,60.2755,7463282.0],["2022-07-26",60.2755,62.1523,57.3263,58.4881,5564536.0],["2022-07-27",58.4881,60.7422,57.2369,58.8853,3949145.0],["2022-07-28",58.8853,60.3251,57.7731,58.0214,4180624.0],["2022-07-29",58.0214,58.3888,55.2211,55.6878,5781743.0],["2022-08-01",55.6878,58.1207,53.7018,57.5844,4833394.0],["2022-08-02",57.5844,61.1692,56.7602,59.9379,5292845.0],["2022-08-03",59.9379,63.4034,58.5874,62.3608,6654215.0],["2022-08-04",62.3608,63.8006,59.5307,60.4741,8018884.0],["2022-08-05",60.4741,63.0559,60.2656,62.8374,12897861.0],["2022-08-08",62.8374,63.1552,59.4711,61.8742,11638309.0],["2022-08-09",61.8742,61.87422180175781,58.786,60.5337,8106910.0],["2022-08-10",60.5337,64.4262,60.53366470336914,63.8304,8910706.0],["2022-08-11",63.8304,67.5244,63.1651,66.2137,8401392.0],["2022-08-12",66.2137,66.9286,64.4163,64.456,4892903.0],["2022-08-15",64.456,65.2206,62.5594,63.7113,4634726.0],["2022-08-16",63.7113,63.9893,61.2983,61.5167,5746161.0],["2022-08-17",61.5167,62.8573,59.7889,62.043,4594416.0],["2022-08-18",62.043,68.7061,60.9904,68.15,10598912.0],["2022-08-19",68.15,69.5104,65.3199,65.9356,6293628.0],["2022-08-22",65.9356,68.6664,64.7837,67.9812,7266523.0],["2022-08-23",67.9812,76.2132,67.5443,73.7804,9294225.0],["2022-08-24",73.7804,73.78036499023438,70.6921,72.4895,6142540.0],["2022-08-25",72.4895,72.6384,68.1997,68.9841,6353672.0],["2022-08-26",68.9841,72.4895,68.726,69.1232,5474099.0],["2022-08-29",69.1232,73.2342,68.0309,72.7278,6009071.0],["2022-08-30",72.7278,72.72777557373047,68.8451,69.6495,4762227.0],["2022-08-31",69.6495,70.5928,65.8363,69.5104,5932328.0],["2022-09-01",69.5104,72.9462,69.51044464111328,70.9999,6394029.0],["2022-09-02",70.9999,75.4685,69.0139,73.5619,8363826.0],["2022-09-05",73.5619,74.5648,71.4964,72.2412,4888869.0],["2022-09-06",72.2412,73.4527,71.1985,72.6384,2945975.0],["2022-09-07",72.6384,74.2372,70.6723,71.3574,5190580.0],["2022-09-08",71.3574,78.9341,70.6325,77.7722,10230523.0],["2022-09-09",77.7722,77.7723,73.5619,74.6741,5845038.0],["2022-09-13",74.6741,80.1356,74.3067,79.5597,6585701.0],["2022-09-14",79.5597,84.3857,77.7524,80.7711,4997240.0],["2022-09-15",80.7711,82.3003,76.2232,77.9013,8039478.0],["2022-09-16",77.9013,80.2846,76.4913,80.2846,6587765.0],["2022-09-19",80.2846,83.6111,76.958,79.083,6921477.0],["2022-09-20",79.083,80.215,77.3353,79.0036,3198954.0],["2022-09-21",79.0036,79.7781,74.535,76.1139,5419827.0],["2022-09-22",76.1139,81.208,75.4685,79.51,5386632.0],["2022-09-23",79.51,82.35,75.677,75.677,3515321.0],["2022-09-26",75.677,77.951,74.972,76.3125,3682108.0],["2022-09-27",76.3125,81.0094,75.5181,79.4306,4876624.0],["2022-09-28",79.4306,79.4405,75.4685,75.6472,3807935.0],["2022-09-29",75.6472,77.6332,75.4784,75.7068,3237315.0],["2022-09-30",75.7068,76.2629,72.4895,74.7337,3612869.0],["2022-10-10",74.7337,74.7337,66.3328,70.3545,8021272.0],["2022-10-11",70.3545,72.3902,68.7359,69.5303,4693390.0],["2022-10-12",69.5303,75.6472,68.6962,74.9819,5680835.0],["2022-10-13",74.9819,80.6818,73.542,79.2915,5377450.0],["2022-10-14",79.2915,80.9896,78.3482,80.7314,4069993.0],["2022-10-17",80.7314,84.1871,77.2757,78.4574,4872099.0],["2022-10-18",78.4574,85.7858,78.4574203491211,83.6608,5946331.0],["2022-10-19",83.6608,84.9219,81.923,83.1643,2623097.0],["2022-10-20",83.1643,87.3845,81.1187,84.5545,3634044.0],["2022-10-21",84.5545,88.2584,82.8267,87.4342,4438384.0],["2022-10-24",87.4342,98.2977,87.4342041015625,97.3146,5654515.0],["2022-10-25",97.3146,99.3006,93.0348,94.4349,3904698.0],["2022-10-26",94.4349,98.8438,91.3864,96.9472,4166153.0],["2022-10-27",96.9472,96.94719696044922,91.3566,95.1995,4912333.0],["2022-10-28",95.1995,99.1517,93.7398,94.0973,3471166.0],["2022-10-31",94.0973,96.9174,92.3496,93.1738,4451205.0],["2022-11-01",93.1738,93.8391,85.2297,89.2713,10652027.0],["2022-11-02",89.2713,89.6983,85.4978,87.186,8299924.0],["2022-11-03",87.186,89.6685,85.9546,87.8612,6913471.0],["2022-11-04",87.8612,90.721,86.4015,89.1223,7532894.0],["2022-11-07",89.1223,90.1749,80.5924,81.4762,12966669.0],["2022-11-08",81.4762,84.5942,81.47616577148438,84.2566,6299454.0],["2022-11-09",84.2566,88.0598,84.25657653808594,85.5971,5145808.0],["2022-11-10",85.5971,85.7759,82.9756,83.9686,4248766.0],["2022-11-11",83.9686,86.5603,83.0848,83.6906,4594139.0],["2022-11-14",83.6906,84.1473,80.7811,83.9785,3890162.0],["2022-11-15",83.9785,86.8682,81.5258,81.6053,8788169.0],["2022-11-16",81.6053,82.3202,78.7255,80.3243,8226581.0],["2022-11-17",80.3243,82.1018,76.8885,81.635,7361079.0],["2022-11-18",81.635,83.8594,79.2419,79.2915,4653736.0],["2022-11-21",79.2915,80.2349,78.4276,79.0532,4544233.0],["2022-11-22",79.0532,79.7384,76.4615,78.4177,4031074.0],["2022-11-23",78.4177,84.0183,76.7693,82.7174,9108697.0],["2022-11-24",82.7174,86.2327,81.5556,81.9627,7004854.0],["2022-11-25",81.9627,82.4195,77.6034,77.8517,7123809.0],["2022-11-28",77.8517,79.7881,75.5082,76.8984,5491881.0],["2022-11-29",76.8984,76.89840698242188,73.542,73.8499,7799969.0],["2022-11-30",73.8499,75.6373,71.7745,75.6373,9713640.0],["2022-12-01",75.6373,77.663,73.6215,76.6601,9281927.0],["2022-12-02",76.6601,79.659,76.0643,78.7454,7300047.0],["2022-12-05",78.7454,78.9639,72.986,73.6811,7951426.0],["2022-12-06",73.6811,76.4615,73.0356,76.3423,5756251.0],["2022-12-07",76.3423,76.34231567382812,74.0783,74.8429,4557404.0],["2022-12-08",74.8429,74.8627,72.4795,73.1846,6095969.0],["2022-12-09",73.1846,76.4615,72.3504,76.4615,13280342.0],["2022-12-12",76.4615,76.46148681640625,72.2909,75.6671,9726484.0],["2022-12-13",75.6671,76.8488,74.4854,75.6572,4633083.0],["2022-12-14",75.6572,78.6262,73.979,74.7833,6416820.0],["2022-12-15",74.7833,75.6671,73.691,74.0783,3238579.0],["2022-12-16",74.0783,74.07826232910156,70.8013,71.3971,4826170.0],["2022-12-19",71.3971,72.8271,69.5502,69.7984,4908857.0],["2022-12-20",69.7984,71.6355,69.6594,70.6921,4354412.0],["2022-12-21",70.6921,70.69210815429688,67.8124,68.6962,4032494.0],["2022-12-22",68.6962,68.9444,67.2166,67.3159,2522838.0],["2022-12-23",67.3159,67.3158950805664,64.3667,64.8632,4557058.0],["2022-12-26",64.8632,67.5244,64.2574,66.3427,4469897.0],["2022-12-27",66.3427,71.2681,64.3468,70.2552,9388785.0],["2022-12-28",70.2552,72.5788,69.4608,70.4836,7076176.0],["2022-12-29",70.4836,71.8539,69.2026,70.5233,5470091.0],["2022-12-30",70.5233,71.1886,69.0636,69.3218,4074134.0],["2023-01-03",69.3218,75.6472,68.9047,74.8627,9127728.0],["2023-01-04",74.8627,75.4288,73.2342,74.0088,4391419.0],["2023-01-05",74.0088,74.6939,72.2909,73.7009,3952513.0],["2023-01-06",73.7009,74.9422,72.837,73.7009,3980791.0],["2023-01-09",73.7009,75.2699,72.4001,72.9363,3945562.0],["2023-01-10",72.9363,73.7804,71.6255,72.3206,4436289.0],["2023-01-11",72.3206,72.9264,64.5454,65.0916,15179662.0],["2023-01-12",65.0916,65.5583,62.6488,64.5156,8190925.0],["2023-01-13",64.5156,64.744,62.5693,63.4829,7195580.0],["2023-01-16",63.4829,64.3965,62.7481,62.8871,8139407.0],["2023-01-17",62.8871,66.5612,62.47,66.0449,9820634.0],["2023-01-18",66.0449,67.4351,64.9128,66.6208,4697403.0],["2023-01-19",66.6208,68.3188,65.6476,68.2592,4788376.0],["2023-01-20",68.2592,70.4935,66.7201,68.5174,5691993.0],["2023-01-30",68.5174,69.6097,67.5244,69.1132,6740580.0],["2023-01-31",69.1132,69.5005,67.0081,67.2861,5208134.0],["2023-02-01",67.2861,69.7885,67.2861099243164,69.2026,5652023.0],["2023-02-02",69.2026,71.0496,69.20260620117188,70.0367,6188913.0],["2023-02-03",70.0367,70.0665,67.9812,69.6495,5412154.0],["2023-02-06",69.6495,70.1062,67.8223,68.4479,3559166.0],["2023-02-07",68.4479,68.9544,66.74,67.5244,3766711.0],["2023-02-08",67.5244,69.7885,67.445,67.8124,4045476.0],["2023-02-09",67.8124,72.3504,66.5414,72.3206,8372375.0],["2023-02-10",72.3206,74.7237,70.0069,70.9999,10250492.0],["2023-02-13",70.9999,73.6116,70.3744,71.1489,8900414.0],["2023-02-14",71.1489,71.6553,68.4181,68.8253,8164188.0],["2023-02-15",68.8253,70.1956,67.5145,69.3615,7251465.0],["2023-02-16",69.3615,70.7914,66.6605,67.1272,8203440.0],["2023-02-17",67.1272,67.1272201538086,63.9893,64.4461,8690057.0],["2023-02-20",64.4461,64.8334,63.3935,63.9198,7161159.0],["2023-02-21",63.9198,66.313,63.91981506347656,65.3497,5920054.0],["2023-02-22",65.3497,69.5005,64.0489,68.6167,13083669.0],["2023-02-23",68.6167,68.855,66.8591,68.5274,5800043.0],["2023-02-24",68.5274,70.7914,68.3486,69.7686,8696768.0],["2023-02-27",69.7686,74.2471,69.5104,72.0724,15225808.0],["2023-02-28",72.0724,72.4895,70.0665,71.4667,9173535.0],["2023-03-01",71.4667,71.9334,70.8311,71.6653,5582268.0],["2023-03-02",71.6653,72.1121,70.0566,70.136,4747158.0],["2023-03-03",70.136,72.4895,70.13603210449219,72.1419,6926917.0],["2023-03-06",72.1419,77.6531,71.7944,76.4516,12536576.0],["2023-03-07",76.4516,76.45155334472656,74.0088,74.3464,7555583.0],["2023-03-08",74.3464,74.9223,72.986,73.6413,7179733.0],["2023-03-09",73.6413,74.0584,72.4895,73.2342,7448954.0],["2023-03-10",73.2342,73.23420715332031,69.9275,69.9275,11272968.0],["2023-03-13",69.9275,72.6483,69.92750549316406,71.1688,9917308.0],["2023-03-14",71.1688,72.8072,70.1062,72.2511,8016406.0],["2023-03-15",72.2511,73.7506,70.1758,70.2751,7428505.0],["2023-03-16",70.2751,71.5858,69.4806,70.1559,5135923.0],["2023-03-17",70.1559,72.1022,69.3913,70.8113,5734687.0],["2023-03-20",70.8113,71.278,68.2195,68.4181,7552937.0],["2023-03-21",68.4181,69.6197,67.4251,68.9246,4426077.0],["2023-03-22",68.9246,68.924560546875,63.8801,64.1482,15312810.0],["2023-03-23",64.1482,73.1448,63.0658,72.4696,21684019.0],["2023-03-24",72.4696,72.8966,70.0566,70.5034,14749701.0],["2023-03-27",70.5034,72.122,66.2037,66.7896,16754877.0],["2023-03-28",66.7896,66.869,63.3538,64.178,14784600.0],["2023-03-29",64.178,66.3825,62.758,64.7142,10606267.0],["2023-03-30",64.7142,68.011,64.4262,66.2732,11810761.0],["2023-03-31",66.2732,68.9544,64.5851,65.0022,12599111.0],["2023-04-03",65.0022,66.8095,64.4163,65.4193,12745930.0],["2023-04-04",65.4193,68.3288,65.41925048828125,66.3924,16148471.0],["2023-04-06",66.3924,71.983,64.744,69.9176,23561604.0],["2023-04-07",69.9176,75.4287,69.143,74.5847,21198611.0],["2023-04-10",74.5847,75.3592,69.7289,70.2453,20493752.0],["2023-04-11",70.2453,71.0,68.0209,69.3019,12684186.0],["2023-04-12",69.3019,70.146,68.0209,68.8451,12599034.0],["2023-04-13",68.8451,68.9841,64.8532,65.2802,14013038.0],["2023-04-14",65.2802,66.879,63.9794,66.5116,12000333.0],["2023-04-17",66.5116,67.1868,65.6476,66.1938,6870670.0],["2023-04-18",66.1938,66.2335,63.8503,64.5454,8582815.0],["2023-04-19",64.5454,65.0419,63.4332,63.5028,10923964.0],["2023-04-20",63.5028,63.5325,57.9916,58.6469,21510036.0],["2023-04-21",58.6469,59.3718,56.5517,56.6014,10750348.0],["2023-04-24",56.6014,57.8923,55.1416,55.6282,9757529.0],["2023-04-25",55.6282,56.0453,53.1854,53.8805,7695463.0],["2023-04-26",53.8805,54.387,52.6591,53.9699,6088850.0],["2023-04-27",53.9699,55.5786,53.7316,55.2807,6176796.0],["2023-04-28",55.2807,55.5686,53.533,54.7643,6809254.0],["2023-05-04",54.7643,55.1118,53.0663,53.2251,5787015.0],["2023-05-05",53.2251,53.8607,52.3811,52.679,4264576.0],["2023-05-08",52.679,53.0563,51.398,51.8349,6079213.0],["2023-05-09",51.8349,52.2917,51.0107,51.2391,5357830.0],["2023-05-10",51.2391,51.5867,50.5738,51.0902,3669937.0],["2023-05-11",51.0902,52.0435,51.090171813964844,51.5767,3500201.0],["2023-05-12",51.5767,52.9967,51.5172,51.6363,4466638.0],["2023-05-15",51.6363,53.3046,51.4477,53.2847,3594380.0],["2023-05-16",53.2847,54.2082,52.8081,53.9202,3920936.0],["2023-05-17",53.9202,55.37,53.6422,55.2807,5241715.0],["2023-05-18",55.2807,55.6878,53.5826,53.9004,4657478.0],["2023-05-19",53.9004,55.1615,53.7216,54.8537,4275790.0],["2023-05-22",54.8537,55.3998,54.0791,54.2579,2651230.0],["2023-05-23",54.2579,55.5388,53.9202,54.1188,4182412.0],["2023-05-24",54.1188,54.4664,52.6293,53.7514,5228112.0],["2023-05-25",53.7514,55.4495,53.7514,55.3204,4940876.0],["2023-05-26",55.3204,57.3362,54.8239,56.7304,5490931.0],["2023-05-29",56.7304,57.7235,56.3134,56.3829,4978426.0],["2023-05-30",56.3829,57.505,55.4097,57.2468,4163769.0],["2023-05-31",57.2468,57.5944,56.5318,56.6808,3158887.0],["2023-06-01",56.6808,56.68080139160156,55.4594,55.9063,3635352.0],["2023-06-02",55.9063,57.3362,55.8268,56.8,2948913.0],["2023-06-05",56.8,57.5348,55.7076,55.8169,3271614.0],["2023-06-06",55.8169,55.81687927246094,53.5131,53.7514,4531098.0],["2023-06-07",53.7514,54.5061,53.096,53.9997,2655424.0],["2023-06-08",53.9997,54.1188,52.4903,52.5002,4145277.0],["2023-06-09",52.5002,53.59254837036133,52.0137,53.5925,4854388.0],["2023-06-12",53.5925,53.8904,52.8279,52.967,3554442.0],["2023-06-13",52.967,54.4167,52.3314,53.9699,4135569.0],["2023-06-14",53.9699,56.2935,53.9202,55.2111,5935309.0],["2023-06-15",55.2111,56.0056,54.7544,55.5091,3728764.0],["2023-06-16",55.5091,56.9886,55.2111,56.1049,4885409.0],["2023-06-19",56.1049,56.6014,55.3899,55.4594,3440087.0],["2023-06-20",55.4594,57.0879,54.5061,56.0453,6529680.0],["2023-06-21",56.0453,56.04527282714844,53.384,53.4734,5273585.0],["2023-06-26",53.4734,53.473384857177734,51.5271,52.6889,4428851.0],["2023-06-27",52.6889,53.3443,51.0703,51.12,4664799.0],["2023-06-28",51.12,51.7753,47.4558,48.2204,9600167.0],["2023-06-29",48.2204,50.0177,48.2105,48.5679,4510025.0],["2023-06-30",48.5679,50.683,48.2105,49.7496,5122383.0],["2023-07-03",49.7496,54.8139,49.74961471557617,54.2181,11651365.0],["2023-07-04",54.2181,56.4524,53.6223,55.4197,9173146.0],["2023-07-05",55.4197,58.5005,55.3251,56.3404,10140706.0],["2023-07-06",56.3404,56.9178,55.7432,56.1214,4832906.0],["2023-07-07",56.1214,56.5097,54.9966,55.8228,4136072.0],["2023-07-10",55.8228,57.9829,55.82282638549805,57.087,6483673.0],["2023-07-11",57.087,60.0732,57.08699417114258,58.9584,9122072.0],["2023-07-12",58.9584,59.6751,57.0372,57.3358,5711904.0],["2023-07-13",57.3358,58.9484,57.33584976196289,57.8933,4291749.0],["2023-07-14",57.8933,60.1031,57.7539,58.3213,5936726.0],["2023-07-17",58.3213,58.5702,56.8083,57.2363,5023937.0],["2023-07-18",57.2363,57.7241,56.5694,56.9476,4677426.0],["2023-07-19",56.9476,58.3014,56.3404,58.162,5345316.0],["2023-07-20",58.162,58.5304,55.4744,56.0319,4439459.0],["2023-07-21",56.0319,56.6391,55.1459,55.5441,3174765.0],["2023-07-24",55.5441,55.8925,54.6184,55.0962,3301244.0],["2023-07-25",55.0962,56.2409,54.8772,55.9423,2536440.0],["2023-07-26",55.9423,56.1414,54.3496,54.7876,2770237.0],["2023-07-27",54.7876,55.8328,54.4491,54.7876,3369401.0],["2023-07-28",54.7876,55.1559,53.4736,54.9867,2691326.0],["2023-07-31",54.9867,56.4101,54.2998,55.2753,4336141.0],["2023-08-01",55.2753,58.0824,55.2455,56.1812,5978041.0],["2023-08-02",56.1812,56.1812,54.6283,55.3152,3316400.0],["2023-08-03",55.3152,55.5342,53.3343,53.7325,4033533.0],["2023-08-04",53.7325,54.3994,52.956,53.2049,3451001.0],["2023-08-07",53.2049,53.5632,52.2592,52.4683,2850722.0],["2023-08-08",52.4683,52.9461,51.8412,52.09,2817564.0],["2023-08-09",52.09,52.8963,51.7715,52.3588,1476731.0],["2023-08-10",52.3588,53.8121,52.0104,53.3642,2198103.0],["2023-08-11",53.3642,53.832,52.9859,53.0456,2063871.0],["2023-08-14",53.0456,53.045616149902344,50.2385,51.7018,4314861.0],["2023-08-15",51.7018,52.0801,50.1689,50.4575,2304100.0],["2023-08-16",50.4575,50.6566,49.4721,49.5816,2207384.0],["2023-08-17",49.5816,51.2638,48.5762,51.0747,4437966.0],["2023-08-18",51.0747,52.6474,51.07469940185547,51.2638,2779510.0],["2023-08-21",51.2638,51.8511,50.368,50.4476,1788145.0],["2023-08-22",50.4476,50.9055,48.4269,50.0594,3689145.0],["2023-08-23",50.0594,50.1788,48.6857,48.8052,1916933.0],["2023-08-24",48.8052,51.1444,48.805152893066406,50.8358,4242172.0],["2023-08-25",50.8358,51.2638,50.1987,50.7263,3085671.0],["2023-08-28",50.7263,54.2003,50.72630310058594,52.1597,4115460.0],["2023-08-29",52.1597,55.0464,51.2937,54.5288,5181778.0],["2023-08-30",54.5288,55.8825,53.7524,53.822,4517800.0],["2023-08-31",53.822,53.9514,51.7615,52.6076,5291402.0],["2023-09-01",52.6076,52.7569,51.9108,52.3886,2017608.0],["2023-09-04",52.3886,52.8863,51.3733,52.0602,3676367.0],["2023-09-05",52.0602,52.6375,51.6421,51.8312,2834549.0],["2023-09-06",51.8312,52.8864,51.4032,52.6275,3762587.0],["2023-09-07",52.6275,52.956,50.4774,50.4874,3285125.0],["2023-09-08",50.4874,52.5579,49.8006,52.2393,3842182.0],["2023-09-11",52.2393,52.4086,51.2738,52.0402,3014834.0],["2023-09-12",52.0402,52.0701,50.5173,50.6367,2330270.0],["2023-09-13",50.6367,50.9652,49.4223,50.0096,2029636.0],["2023-09-14",50.0096,50.1589,48.8748,49.263,1956842.0],["2023-09-15",49.263,49.9499,48.2079,48.3572,5056462.0],["2023-09-18",48.3572,48.9246,47.5211,47.8296,2750610.0],["2023-09-19",47.8296,48.3771,46.28675842285156,46.2868,5667172.0],["2023-09-20",46.2868,46.5854,45.0923,45.4207,3914495.0],["2023-09-21",45.4207,45.58,44.8235,45.1619,2278006.0],["2023-09-22",45.1619,46.7745,44.8733,46.3365,2753753.0],["2023-09-25",46.3365,46.3863,45.5999,46.0678,2175473.0],["2023-09-26",46.0678,46.3863,45.64969253540039,45.6497,1480993.0],["2023-09-27",45.6497,46.5057,45.4705,45.6995,2582238.0],["2023-09-28",45.6995,47.8097,45.699459075927734,47.4813,4429082.0],["2023-10-09",47.4813,48.6558,46.884,47.5509,3288405.0],["2023-10-10",47.5509,47.7401,46.5854,46.8641,2827151.0],["2023-10-11",46.8641,47.2324,45.3909,45.5004,5394500.0],["2023-10-12",45.5004,46.2469,44.8633,44.9728,4286781.0],["2023-10-13",44.9728,45.1321,43.0019,43.9276,4807535.0],["2023-10-16",43.9276,43.9276237487793,42.2354,42.7033,4052782.0],["2023-10-17",42.7033,43.2308,42.554,43.0517,2706033.0],["2023-10-18",43.0517,43.2507,41.8074,42.0463,2662970.0],["2023-10-19",42.0463,44.0371,41.6083,43.0815,5059006.0],["2023-10-20",43.0815,43.3005,41.8074,41.9866,2992633.0],["2023-10-23",41.9866,42.3947,40.6627,41.1604,4396228.0],["2023-10-24",41.1604,42.2852,41.0011,41.678,2986339.0],["2023-10-25",41.678,43.0616,41.6779899597168,42.6535,2978511.0],["2023-10-26",42.6535,42.6634,41.459,42.3847,2442384.0],["2023-10-27",42.3847,43.4399,41.7079,42.8924,3361438.0],["2023-10-30",42.8924,45.9483,42.6834,45.7791,8133805.0],["2023-10-31",45.7791,50.2684,44.3955,48.178,10579072.0],["2023-11-01",48.178,48.178043365478516,46.3664,46.6849,5704676.0],["2023-11-02",46.6849,46.7944,44.5846,44.6045,5033720.0],["2023-11-03",44.6045,47.5808,44.5348,47.2523,7177691.0],["2023-11-06",47.2523,51.0249,47.2523078918457,49.9598,10821428.0],["2023-11-07",49.9598,50.1191,49.0739,49.8603,3904077.0],["2023-11-08",49.8603,50.2485,49.1834,49.5418,4610558.0],["2023-11-09",49.5418,49.8802,48.0785,48.4767,4500027.0],["2023-11-10",48.4767,49.273,48.1084,48.7056,4001507.0],["2023-11-13",48.7056,50.5471,48.4667,50.1291,5126668.0],["2023-11-14",50.1291,52.1597,49.7906,50.9652,5997676.0],["2023-11-15",50.9652,51.5127,49.5915,49.8603,5247039.0],["2023-11-16",49.8603,50.0594,48.5264,48.5463,3897896.0],["2023-11-17",48.5463,49.1535,48.1382,48.2875,3330082.0],["2023-11-20",48.2875,49.3725,47.9989,48.8251,3195763.0],["2023-11-21",48.8251,48.9445,47.541,47.6604,3335042.0],["2023-11-22",47.6604,47.76,45.9483,45.9483,3843433.0],["2023-11-23",45.9483,46.8541,45.8189,46.6849,2827758.0],["2023-11-24",46.6849,46.894,45.9185,45.9881,2657204.0],["2023-11-27",45.9881,47.0333,45.3411,46.5356,3812807.0],["2023-11-28",46.5356,46.9437,45.9284,46.3963,3125438.0],["2023-11-29",46.3963,46.7247,45.361,45.371,3916158.0],["2023-11-30",45.371,45.5999,44.3059,44.5448,4484841.0],["2023-12-01",44.5448,44.7339,43.8281,44.4054,4113827.0],["2023-12-04",44.4054,44.9927,43.7982,44.3557,3618281.0],["2023-12-05",44.3557,44.3855,42.4146,42.4245,5279870.0],["2023-12-06",42.4245,42.7431,41.1106,41.3097,6518617.0],["2023-12-07",41.3097,41.897,40.6925,40.9016,7227395.0],["2023-12-08",40.9016,42.4942,40.7523,42.2056,11818663.0],["2023-12-11",42.2056,43.1711,41.5386,43.0417,7934668.0],["2023-12-12",43.0417,43.4797,42.1857,42.335,5089445.0],["2023-12-13",42.335,43.0716,41.6083,41.6083,4083285.0],["2023-12-14",41.6083,42.6336,41.60831069946289,41.8173,3353083.0],["2023-12-15",41.8173,42.335,41.0111,41.0907,3647513.0],["2023-12-18",41.0907,41.1106,39.5777,39.6872,4433402.0],["2023-12-19",39.6872,40.0057,38.3234,38.8112,6898073.0],["2023-12-20",38.8112,38.9904,36.9498,36.9796,7353438.0],["2023-12-21",36.9796,38.204,36.8303,37.6167,5506406.0],["2023-12-22",37.6167,38.413,36.9796,37.3878,5047014.0],["2023-12-25",37.3878,38.4429,37.3778,37.9253,4610987.0],["2023-12-26",37.9253,38.0348,36.3426,36.9697,4669912.0],["2023-12-27",36.9697,37.2882,36.7308,37.119,3622217.0],["2023-12-28",37.119,38.4628,36.7308,37.9352,8609495.0],["2023-12-29",37.9352,38.6917,37.8257,38.4529,6486907.0],["2024-01-02",38.4529,38.9506,37.4077,37.4276,5680687.0],["2024-01-03",37.4276,38.3234,37.0194,37.2086,5889158.0],["2024-01-04",37.2086,37.328,36.243,36.4919,4797840.0],["2024-01-05",36.4919,36.6113,35.2377,35.5064,4992866.0],["2024-01-08",35.5064,35.50642013549805,33.7047,33.7844,7488089.0],["2024-01-09",33.7844,34.4513,32.8586,33.2667,8639458.0],["2024-01-10",33.2667,33.9436,32.5401,33.3961,5371502.0],["2024-01-11",33.3961,34.4413,33.3563,34.1228,5785001.0],["2024-01-12",34.1228,34.3219,33.58527374267578,33.5853,4226845.0],["2024-01-15",33.5853,33.5853,33.58527374267578,33.5853,0.0],["2024-01-16",33.5853,33.635,32.5202,33.0975,4707467.0],["2024-01-17",33.0975,33.2468,31.76366424560547,31.7637,3862760.0],["2024-01-18",31.7637,32.1519,30.8578,32.0623,5920161.0],["2024-01-19",32.0623,32.2713,31.236093521118164,31.2361,3979724.0],["2024-01-22",31.2361,31.3257,29.2851,29.4443,6549654.0],["2024-01-23",29.4443,30.9773,29.3249,30.4597,6133188.0],["2024-01-24",30.4597,30.6588,28.7874,30.0316,7655011.0],["2024-01-25",30.0316,31.2361,29.7131,31.1664,5930579.0],["2024-01-26",31.1664,31.166414260864258,30.0416,30.1113,5422205.0],["2024-01-29",30.1113,30.9574,29.0561,29.1955,4959588.0],["2024-01-30",29.1955,29.4045,27.8816,27.9114,5374962.0],["2024-01-31",27.9114,28.9865,26.8762,27.0354,7717507.0],["2024-02-01",27.0354,27.6526,25.9405,26.6871,7778850.0],["2024-02-02",26.6871,27.2246,24.5071,25.2835,7056592.0],["2024-02-05",25.2835,25.5224,23.0737,24.2483,10179939.0],["2024-02-06",24.2483,26.3586,23.5316,26.2789,9739753.0],["2024-02-07",26.2789,28.648,26.278932571411133,28.1603,13495957.0],["2024-02-08",28.1603,30.6588,28.160266876220703,29.6335,11362985.0],["2024-02-19",29.6335,30.7384,29.1855,29.8226,10954661.0],["2024-02-20",29.8226,29.8525,28.5982,29.6235,6455731.0],["2024-02-21",29.6235,30.5592,28.9665,29.6633,8406476.0],["2024-02-22",29.6633,30.609,29.5738,30.2705,7047116.0],["2024-02-23",30.2705,31.0569,29.8624,30.9574,9355854.0],["2024-02-26",30.9574,30.957378387451172,29.2254,30.0615,13517627.0],["2024-02-27",30.0615,35.1381,29.5439,34.5409,24211054.0],["2024-02-28",34.5409,34.9092,31.693984985351562,31.694,20671228.0],["2024-02-29",31.694,37.7859,31.6343,36.9597,33963177.0],["2024-03-01",36.9597,39.1397,36.3824,38.3234,31709641.0],["2024-03-04",38.3234,38.32344436645508,36.4919,37.7561,22855289.0],["2024-03-05",37.7561,37.75605773925781,35.8449,36.3326,18053361.0],["2024-03-06",36.3326,37.0294,35.6557,36.2032,12288325.0],["2024-03-07",36.2032,36.9299,34.74,34.8893,12581941.0],["2024-03-08",34.8893,36.4222,34.6404,36.253,12874852.0],["2024-03-11",36.253,37.5271,35.0386,37.1588,15175658.0],["2024-03-12",37.1588,38.2836,36.4521,37.0493,15417438.0],["2024-03-13",37.0493,37.9651,36.5416,36.6014,11582674.0],["2024-03-14",36.6014,36.681,35.158,35.6955,9907605.0],["2024-03-15",35.6955,36.2231,35.1978,35.9942,7264314.0],["2024-03-18",35.9942,37.6864,35.7155,37.5968,14156134.0],["2024-03-19",37.5968,37.8755,36.8502,36.8502,9259480.0],["2024-03-20",36.8502,37.0991,36.034,36.691,7204334.0],["2024-03-21",36.691,37.7262,36.034,36.5815,10655834.0],["2024-03-22",36.5815,37.0294,34.9191,35.0286,11070872.0],["2024-03-25",35.0286,35.1282,32.8984,32.998,12770644.0],["2024-03-26",32.998,33.3563,31.6044,31.7836,8920055.0],["2024-03-27",31.7836,32.1021,30.0217,30.2009,8071909.0],["2024-03-28",30.2009,32.1917,30.1511,31.3555,9497496.0],["2024-03-29",31.3555,31.484947204589844,30.5393,31.4849,3416270.0],["2024-04-01",31.4849,32.0225,31.3655,31.8433,6534650.0],["2024-04-02",31.8433,31.8533,30.7284,30.9872,5993487.0],["2024-04-03",30.9872,31.4252,29.9719,30.5592,6256227.0],["2024-04-08",30.5592,30.7583,29.524,29.5538,4877615.0],["2024-04-09",29.5538,30.3104,29.3448,30.1511,4193704.0],["2024-04-10",30.1511,30.171,28.9267,29.1258,5041203.0],["2024-04-11",29.1258,29.7131,28.9865,29.086,4343969.0],["2024-04-12",29.086,29.4145,28.4788,28.5385,4767491.0],["2024-04-15",28.5385,30.7682,28.5385,29.8624,10889219.0],["2024-04-16",29.8624,29.962,28.1304,28.1802,6076983.0],["2024-04-17",28.1802,31.3456,28.180173873901367,31.1764,11730363.0],["2024-04-18",31.1764,31.4252,30.4099,30.818,7024417.0],["2024-04-19",30.818,30.81801986694336,29.8823,29.9221,4982377.0],["2024-04-22",29.9221,31.0071,28.7675,30.8777,7464748.0],["2024-04-23",30.8777,31.3157,30.181,30.2208,4912220.0],["2024-04-24",30.2208,31.7935,30.220773696899414,31.5347,7899094.0],["2024-04-25",31.5347,32.0324,30.8578,31.0768,6307216.0],["2024-04-26",31.0768,31.6044,30.7782,31.3356,8227475.0],["2024-04-29",31.3356,32.6595,31.2859,32.2713,8373120.0],["2024-04-30",32.2713,33.0477,32.1519,32.2016,6634140.0],["2024-05-06",32.2016,33.6649,32.20164489746094,32.8387,7757289.0],["2024-05-07",32.8387,33.5455,32.3709,32.8785,6917361.0],["2024-05-08",32.8785,33.436,32.2614,32.2813,5325317.0],["2024-05-09",32.2813,33.3464,32.281280517578125,33.1075,6653367.0],["2024-05-10",33.1075,33.217,32.4206,32.55,4592134.0],["2024-05-13",32.55,32.55004119873047,31.3356,31.4153,5306712.0],["2024-05-14",31.4153,31.9528,31.037,31.1664,3808996.0],["2024-05-15",31.1664,31.246,30.4398,30.4796,3782851.0],["2024-05-16",30.4796,31.1565,30.4497,30.6289,4449242.0],["2024-05-17",30.6289,31.1764,30.2606,31.1266,4368466.0],["2024-05-20",31.1266,31.8533,30.8678,31.4252,4716014.0],["2024-05-21",31.4252,31.4451,30.0814,30.181,6386724.0],["2024-05-22",30.181,30.38,29.524,30.0516,5799467.0],["2024-05-23",30.0516,30.0615,29.2652,29.295,4485516.0],["2024-05-24",29.295,29.6235,28.4489,28.5286,4614701.0],["2024-05-27",28.5286,28.7277,26.9757,28.7277,11317733.0],["2024-05-28",28.7277,30.3502,28.5883,29.2851,11174169.0],["2024-05-29",29.2851,29.6136,28.9765,29.2353,5179008.0],["2024-05-30",29.2353,31.3356,28.6281,30.9872,13514632.0],["2024-05-31",30.9872,31.2759,30.4796,31.0569,8682949.0],["2024-06-03",31.0569,32.9383,31.056921005249023,32.4903,16682113.0],["2024-06-04",32.4903,32.7193,31.8931,32.4704,8508900.0],["2024-06-05",32.4704,33.4857,32.2813,32.6297,9665201.0],["2024-06-06",32.6297,33.2568,31.903,32.4505,10050824.0],["2024-06-07",32.4505,32.7491,31.3058,31.5546,8806164.0],["2024-06-11",31.5546,33.7246,31.3954,33.6549,13322526.0],["2024-06-12",33.6549,33.8739,33.1772,33.8043,10430292.0],["2024-06-13",33.8043,35.162,33.5247,34.0539,13686543.0],["2024-06-14",34.0539,34.543,33.0854,33.0854,17460410.0],["2024-06-17",33.0854,34.593,32.9557,34.1237,12010711.0],["2024-06-18",34.1237,34.2835,33.4449,33.7244,8487390.0],["2024-06-19",33.7244,33.9241,32.5264,32.8359,10767424.0],["2024-06-20",32.8359,34.543,32.736,33.3151,14364354.0],["2024-06-21",33.3151,33.6246,32.117,33.345,9053579.0],["2024-06-24",33.345,33.6944,31.3283,31.4881,9604576.0],["2024-06-25",31.4881,31.6977,29.2817,29.4814,11374549.0],["2024-06-26",29.4814,30.6594,29.0022,30.5796,8290373.0],["2024-06-27",30.5796,30.6095,29.78089714050293,29.7809,5872956.0],["2024-06-28",29.7809,32.7161,29.701,31.3283,13120162.0],["2024-07-01",31.3283,31.508,30.0105,30.8591,7465218.0],["2024-07-02",30.8591,30.929,29.9406,30.1303,5925124.0],["2024-07-03",30.1303,30.8192,29.3516,30.2901,6601126.0],["2024-07-04",30.2901,30.4997,29.4015,29.4614,5282683.0],["2024-07-05",29.4614,29.461423873901367,29.4614,29.4614,0.0],["2024-07-08",29.4614,31.3283,29.4614,30.3999,10263944.0],["2024-07-09",30.3999,31.8675,30.1503,31.548,9482037.0],["2024-07-10",31.548,31.7976,31.2185,31.4981,5031339.0],["2024-07-11",31.4981,32.5463,31.498064041137695,32.0871,6778252.0],["2024-07-12",32.0871,32.4265,31.4282,32.0472,5465625.0],["2024-07-15",32.0472,32.4864,31.6977,31.7976,5433077.0],["2024-07-16",31.7976,33.0455,31.2684,32.8558,9298689.0],["2024-07-17",32.8558,33.0655,32.156978607177734,32.157,5991657.0],["2024-07-18",32.157,32.3267,30.7593,31.7077,9408728.0],["2024-07-19",31.7077,33.4848,31.508,33.4449,13086753.0],["2024-07-22",33.4449,33.8642,32.8758,33.0455,9542413.0],["2024-07-23",33.0455,33.04551315307617,31.4481,31.4581,7775578.0],["2024-07-24",31.4581,31.9274,30.5796,30.7094,6009538.0],["2024-07-25",30.7094,31.2185,30.2701,30.3899,4452248.0],["2024-07-26",30.3899,31.5779,29.6711,31.0887,6983490.0],["2024-07-29",31.0887,32.4465,30.929,30.929,7057604.0],["2024-07-30",30.929,32.3267,29.9506,32.157,8665118.0],["2024-07-31",32.157,33.1653,31.8575,33.1154,9492655.0],["2024-08-01",33.1154,33.5347,32.6062,33.0255,9305969.0],["2024-08-02",33.0255,33.1753,31.6478,31.7976,6709143.0],["2024-08-05",31.7976,32.127,30.32999038696289,30.33,6743434.0],["2024-08-06",30.33,31.1486,30.32999038696289,30.8891,3946011.0],["2024-08-07",30.8891,31.3982,30.4698,30.929,4077253.0],["2024-08-08",30.929,31.3483,30.0005,30.6594,5328777.0],["2024-08-09",30.6594,31.3483,30.270090103149414,30.2701,4523948.0],["2024-08-12",30.2701,30.35,29.6311,30.1403,3334093.0],["2024-08-13",30.1403,30.6295,30.0305,30.5995,2903425.0],["2024-08-14",30.5995,30.7293,30.23015594482422,30.2302,2126323.0],["2024-08-15",30.2302,30.9889,30.0505,30.1802,4323215.0],["2024-08-16",30.1802,30.34,29.4514,29.741,4970150.0],["2024-08-19",29.741,29.9007,28.6627,28.6727,4973336.0],["2024-08-20",28.6727,28.8325,27.4747,27.6644,6587254.0],["2024-08-21",27.6644,27.8042,27.295,27.3449,3354662.0],["2024-08-22",27.3449,27.3649,26.6361,26.7659,4492273.0],["2024-08-23",26.7659,26.9356,26.2767,26.6361,3402498.0],["2024-08-26",26.6361,27.0853,26.4664,26.6061,2900985.0],["2024-08-27",26.6061,26.7159,25.7575,25.8574,3921128.0],["2024-08-28",25.8574,26.057,25.4281,25.6677,3573292.0],["2024-08-29",25.6677,27.2051,25.4181,26.8358,6304425.0],["2024-08-30",26.8358,28.1236,26.706,27.6444,6611279.0],["2024-09-02",27.6444,27.644420623779297,26.3565,26.3665,4786249.0],["2024-09-03",26.3665,26.9456,26.3166,26.6461,3144904.0],["2024-09-04",26.6461,26.9356,26.2567,26.696,2412279.0],["2024-09-05",26.696,27.0454,26.5362,26.7359,2565442.0],["2024-09-06",26.7359,26.7858,25.7076,25.7475,3501662.0],["2024-09-09",25.7475,25.9472,25.1485,25.3083,3717231.0],["2024-09-10",25.3083,25.7376,24.6593,25.468,4041320.0],["2024-09-11",25.468,25.468008041381836,25.0986,25.2783,2628954.0],["2024-09-12",25.2783,25.8374,25.138551712036133,25.1386,2736261.0],["2024-09-13",25.1386,25.2883,24.26,24.3399,4325821.0],["2024-09-18",24.3399,24.6593,23.8806,24.2101,2983106.0],["2024-09-19",24.2101,25.0187,23.9705,24.5895,4471815.0],["2024-09-20",24.5895,24.6294,24.0404,24.23,2737027.0],["2024-09-23",24.23,24.4597,23.631,23.641,4033201.0],["2024-09-24",23.641,25.448,23.5112,25.4081,8591859.0],["2024-09-25",25.4081,26.2068,25.40810775756836,25.5678,7217041.0],["2024-09-26",25.5678,27.22511100769043,25.468,27.2251,8247665.0],["2024-09-27",27.2251,29.5313,27.22511100769043,29.4215,6545320.0],["2024-09-30",29.4215,35.3018,29.42148780822754,35.3018,24216902.0],["2024-10-08",35.3018,42.3602,35.301795959472656,42.3602,18006477.0],["2024-10-09",42.3602,50.8162,40.9125,47.4218,49908902.0],["2024-10-10",47.4218,48.7197,42.43,44.5865,28852729.0],["2024-10-11",44.5865,44.9159,41.0523,41.5315,19188490.0],["2024-10-14",41.5315,42.3701,38.7261,41.8111,22703901.0],["2024-10-15",41.8111,42.8094,39.435,39.6746,21348809.0],["2024-10-16",39.6746,39.6945,37.7478,38.5365,12237930.0],["2024-10-17",38.5365,39.8443,38.45659255981445,38.4566,11016200.0],["2024-10-18",38.4566,46.1439,38.227,45.7945,32371082.0],["2024-10-21",45.7945,52.2239,43.9276,46.8228,44812013.0],["2024-10-22",46.8228,48.1506,44.9659,46.693,26174833.0],["2024-10-23",46.693,47.322,45.8145,46.084,18113613.0],["2024-10-24",46.084,46.723,45.2254,45.6547,12425526.0],["2024-10-25",45.6547,47.0724,45.0258,45.7246,12049035.0],["2024-10-28",45.7246,45.724609375,44.4068,45.1456,10229407.0],["2024-10-29",45.1456,46.074,43.5382,43.5682,14232553.0],["2024-10-30",43.5682,43.638,41.6114,42.3502,13734715.0],["2024-10-31",42.3502,44.4767,41.6513,43.8976,15462148.0],["2024-11-01",43.8976,43.9276,41.1821,41.3818,12109271.0],["2024-11-04",41.3818,42.1805,41.232,41.861,8891164.0],["2024-11-05",41.861,44.906,41.5415,44.5865,17154788.0],["2024-11-06",44.5865,45.5349,43.6281,44.2171,19382314.0],["2024-11-07",44.2171,45.9143,43.678,45.5848,16324423.0],["2024-11-08",45.5848,47.6215,44.8061,44.9259,22778871.0],["2024-11-11",44.9259,48.4002,44.925926208496094,47.6814,23537653.0],["2024-11-12",47.6814,48.1506,45.1456,46.124,16469383.0],["2024-11-13",46.124,46.12395095825195,44.1572,45.1156,13564085.0],["2024-11-14",45.1156,45.3552,42.9292,43.1888,10992703.0],["2024-11-15",43.1888,43.6081,41.5315,41.5914,12530025.0],["2024-11-18",41.5914,41.59142303466797,39.2353,39.4949,12791888.0],["2024-11-19",39.4949,41.232,39.49488067626953,41.0523,10420734.0],["2024-11-20",41.0523,41.5215,40.3135,41.1322,7956994.0],["2024-11-21",41.1322,41.3518,39.9641,40.5032,8664932.0],["2024-11-22",40.5032,41.0124,38.3168,38.4566,10084612.0],["2024-11-25",38.4566,38.806,37.5381,38.5964,7245439.0],["2024-11-26",38.5964,39.1355,38.227,38.4466,5097794.0],["2024-11-27",38.4466,41.5814,37.9275,41.5515,13827586.0],["2024-11-28",41.5515,41.6913,40.2237,40.5332,9733285.0],["2024-11-29",40.5332,42.6497,40.0939,41.5116,12805610.0],["2024-12-02",41.5116,41.821,41.0024,41.252,8460811.0],["2024-12-03",41.252,41.5814,40.004,40.613,8216753.0],["2024-12-04",40.613,42.2104,40.014,40.1937,10489017.0],["2024-12-05",40.1937,40.6929,39.7944,40.1538,5050161.0],["2024-12-06",40.1538,41.9009,39.8243,41.3319,8802352.0],["2024-12-09",41.3319,41.6713,40.4333,40.9125,6061787.0],["2024-12-10",40.9125,43.8677,40.912540435791016,41.3119,10720687.0],["2024-12-11",41.3119,42.3202,41.311885833740234,42.0207,8779654.0],["2024-12-12",42.0207,42.02071762084961,41.0323,41.8011,7682357.0],["2024-12-13",41.8011,41.80107498168945,40.3335,40.6829,9744924.0],["2024-12-16",40.6829,41.1721,39.3851,39.6746,7034976.0],["2024-12-17",39.6746,40.0839,39.2353,39.4849,4981401.0],["2024-12-18",39.4849,40.5032,38.836,39.7345,8861501.0],["2024-12-19",39.7345,40.8127,39.0456,40.4333,9044828.0],["2024-12-20",40.4333,43.1588,40.2337,41.871,18822675.0],["2024-12-23",41.871,42.3801,40.4433,40.5332,11696998.0],["2024-12-24",40.5332,40.7328,39.6347,40.5931,9914763.0],["2024-12-25",40.5931,42.2603,39.6846,41.5914,14412842.0],["2024-12-26",41.5914,43.079,41.1721,42.8294,15667666.0],["2024-12-27",42.8294,43.5282,41.5415,41.7212,15333001.0],["2024-12-30",41.7212,42.1106,40.5731,40.8526,10863981.0],["2024-12-31",40.8526,41.1322,38.3268,38.3268,11773946.0],["2025-01-02",38.3268,38.9158,36.6096,36.979,9065212.0],["2025-01-03",36.979,37.608,36.4898,36.6196,7344902.0],["2025-01-06",36.6196,37.0888,35.162,35.5114,6407501.0],["2025-01-07",35.5114,36.38,35.3417,36.2203,5757197.0],["2025-01-08",36.2203,36.3401,34.4432,35.5813,7902951.0],["2025-01-09",35.5813,35.9308,35.0522,35.1321,6229468.0],["2025-01-10",35.1321,36.0406,34.4432,34.4831,6825422.0],["2025-01-13",34.4831,35.0921,33.6046,34.6828,6171600.0],["2025-01-14",34.6828,36.3301,34.4931,36.1604,9084534.0],["2025-01-15",36.1604,36.2502,35.5913,35.6213,6178857.0],["2025-01-16",35.6213,36.5398,35.1021,35.4316,7831136.0],["2025-01-17",35.4316,36.4699,34.9224,35.9407,8688695.0],["2025-01-20",35.9407,36.2902,35.6412,35.6712,5614991.0],["2025-01-21",35.6712,36.2402,35.3417,36.1704,7265156.0],["2025-01-22",36.1704,36.17036056518555,35.4416,35.6512,6154952.0],["2025-01-23",35.6512,36.7893,35.60129928588867,35.6013,7495239.0],["2025-01-24",35.6013,36.2602,35.4815,36.2402,6284519.0],["2025-01-27",36.2402,36.6795,35.0223,35.1321,6508018.0],["2025-02-05",35.1321,37.5381,35.13207244873047,37.1987,13044421.0],["2025-02-06",37.1987,39.395,36.6995,38.5764,14267314.0],["2025-02-07",38.5764,39.5548,37.7478,38.3468,14453113.0],["2025-02-10",38.3468,40.5032,38.346771240234375,39.5248,15057891.0],["2025-02-11",39.5248,39.52482986450195,38.5864,38.796,9358348.0],["2025-02-12",38.796,41.4117,38.6063,40.7528,19024178.0],["2025-02-13",40.7528,40.8726,39.5348,39.5747,12231987.0],["2025-02-14",39.5747,40.7029,38.9258,40.5931,13074161.0],["2025-02-17",40.5931,41.6913,40.3335,41.4117,15430393.0],["2025-02-18",41.4117,42.1505,39.4549,39.6446,13581572.0],["2025-02-19",39.6446,43.2287,39.5448,42.9292,20983791.0],["2025-02-20",42.9292,44.4267,42.0307,43.4783,18088160.0],["2025-02-21",43.4783,45.7845,43.4783,44.1871,21244937.0],["2025-02-24",44.1871,45.0158,43.3086,43.9376,14468739.0],["2025-02-25",43.9376,44.0274,42.0706,43.059,13410556.0],["2025-02-26",43.059,44.9559,42.9392,44.6264,16673186.0],["2025-02-27",44.6264,45.475,43.0191,44.287,15275670.0],["2025-02-28",44.287,44.3768,42.3402,42.4101,14766014.0],["2025-03-03",42.4101,45.2055,42.2304,43.6281,14862891.0],["2025-03-04",43.6281,48.9193,42.6297,47.5216,27669705.0],["2025-03-05",47.5216,49.9077,46.8927,47.3519,19323056.0],["2025-03-06",47.3519,48.2704,46.124,46.4734,19010546.0],["2025-03-07",46.4734,51.9144,45.9442,50.367,31303202.0],["2025-03-10",50.367,53.7015,50.3669548034668,52.0642,21949384.0],["2025-03-11",52.0642,53.6016,50.6165,53.2622,18807964.0],["2025-03-12",53.2622,53.8612,51.3553,52.2439,16425348.0],["2025-03-13",52.2439,53.392,50.7863,52.3137,17815907.0],["2025-03-14",52.3137,52.31374740600586,50.5167,50.7663,23713463.0],["2025-03-17",50.7663,51.2156,48.5799,49.3786,18934597.0],["2025-03-18",49.3786,50.7962,48.7297,49.3187,11137165.0],["2025-03-19",49.3187,49.6082,48.0508,48.6298,10885912.0],["2025-03-20",48.6298,50.2172,48.1207,48.3702,10480781.0],["2025-03-21",48.3702,48.7995,46.6032,47.0724,11146536.0],["2025-03-24",47.0724,47.9609,46.723,47.7313,7938561.0],["2025-03-25",47.7313,49.5583,47.4418,47.7313,12734374.0],["2025-03-26",47.7313,49.9177,47.731300354003906,48.5799,10996460.0],["2025-03-27",48.5799,50.0774,48.0208,48.8295,12061410.0],["2025-03-28",48.8295,49.1789,46.9326,46.9925,7604300.0],["2025-03-31",46.9925,47.1423,44.5266,45.4351,12402090.0],["2025-04-01",45.4351,47.5216,44.9259,46.3236,10446103.0],["2025-04-02",46.3236,49.4185,46.0341,47.921,11174458.0],["2025-04-03",47.921,49.1989,47.3719,48.3203,8629146.0],["2025-04-07",48.3203,48.8594,42.2004,45.1056,17269920.0],["2025-04-08",45.1056,47.6714,44.8261,45.4051,13659340.0],["2025-04-09",45.4051,51.0458,44.0474,49.6781,18891682.0],["2025-04-10",49.6781,50.926,48.9193,50.0674,14697125.0],["2025-04-11",50.0674,54.0609,49.5783,52.2738,20122981.0],["2025-04-14",52.2738,52.3038,49.9377,50.0774,15408889.0],["2025-04-15",50.0774,50.916,46.673,48.4301,15688366.0],["2025-04-16",48.4301,49.2887,47.901,49.0691,9028052.0],["2025-04-17",49.0691,50.367,48.4301,48.4401,9306550.0],["2025-04-18",48.4401,48.9094,46.9925,47.6115,6161896.0],["2025-04-21",47.6115,48.1506,46.2038,47.2321,9382838.0],["2025-04-22",47.2321,47.5516,46.8228,47.0924,6933421.0],["2025-04-23",47.0924,47.5416,46.0341,46.7329,7277040.0],["2025-04-24",46.7329,47.2122,46.114,46.2737,6307303.0],["2025-04-25",46.2737,47.5017,46.2537,46.9027,7574509.0],["2025-04-28",46.9027,47.3919,45.5549,46.7329,7877587.0],["2025-04-29",46.7329,48.7197,46.1739,47.8212,11571694.0],["2025-04-30",47.8212,48.3403,47.0624,47.6914,8508545.0],["2025-05-06",47.6914,48.9193,47.4518,48.4202,8949345.0],["2025-05-07",48.4202,49.2388,46.673,48.1306,14855643.0],["2025-05-08",48.1306,48.13064193725586,46.723,47.0624,8215815.0],["2025-05-09",47.0624,47.2022,44.3668,44.8261,14266048.0],["2025-05-12",44.8261,47.5017,44.7263,46.7329,12106591.0],["2025-05-13",46.7329,47.5017,45.7346,45.8344,7804613.0],["2025-05-14",45.8344,46.4135,45.2055,45.6647,6723053.0],["2025-05-15",45.6647,46.1838,45.1056,45.2654,5633802.0],["2025-05-16",45.2654,45.5948,44.9259,45.1456,4181570.0],["2025-05-19",45.1456,45.3852,43.9376,44.7163,6878439.0],["2025-05-20",44.7163,45.0857,44.1672,44.6164,5892676.0],["2025-05-21",44.6164,47.921,44.61643600463867,47.7213,21075127.0],["2025-05-22",47.7213,49.0891,46.8827,47.1123,12071509.0],["2025-05-23",47.1123,47.8112,46.2038,46.2238,7728637.0],["2025-05-26",46.2238,46.9127,45.4551,45.8344,5221268.0],["2025-05-27",45.8344,46.5632,45.3752,46.1739,4566448.0],["2025-05-28",46.1739,46.4534,45.6048,45.6348,3671384.0],["2025-05-29",45.6348,47.4518,45.4451,47.282,6731760.0],["2025-05-30",47.282,47.282039642333984,45.4351,45.5249,5689622.0],["2025-06-03",45.5249,48.4102,45.1555,47.5316,11327189.0],["2025-06-04",47.5316,47.7513,46.7529,46.9027,6830320.0],["2025-06-05",46.9027,49.0791,46.723,48.7596,9230382.0],["2025-06-06",48.7596,49.6382,48.1207,48.4301,6228461.0],["2025-06-09",48.4301,49.3986,47.941,48.8295,6879461.0],["2025-06-10",48.8295,48.8794,46.683,47.1323,7251429.0],["2025-06-11",47.1323,47.4617,46.6231,46.6231,4311911.0],["2025-06-12",46.6231,46.9526,45.495,45.6547,6799964.0],["2025-06-13",45.6547,46.114,44.856,45.9143,6133914.0],["2025-06-16",45.9143,45.9343,44.9858,45.8943,4925329.0],["2025-06-17",45.8943,46.5233,45.3552,46.2837,4503697.0],["2025-06-18",46.2837,47.6814,45.9742,46.4334,5086856.0],["2025-06-19",46.4334,48.53,46.43343734741211,46.9226,10007167.0],["2025-06-20",46.9226,47.3419,46.074,46.074,5327419.0],["2025-06-23",46.074,48.0807,45.7546,46.3336,7042305.0],["2025-06-24",46.3336,47.6215,46.33360290527344,47.2221,5273742.0],["2025-06-25",47.2221,50.0375,47.1722,49.9377,13407716.0],["2025-06-26",49.9377,49.9876,48.3702,48.53,8787346.0],["2025-06-27",48.53,49.1589,47.5815,47.8411,9075602.0],["2025-06-30",47.8411,49.9676,47.84111785888672,49.1889,10225833.0],["2025-07-01",49.1889,50.8861,48.7396,50.337,9207710.0],["2025-07-02",50.337,50.33700180053711,48.2205,48.52,6977087.0],["2025-07-03",48.52,48.78,47.75,48.17,4947085.0],["2025-07-04",48.17,48.3,46.58,47.03,6948248.0],["2025-07-07",47.03,48.29,46.92,47.97,6266037.0],["2025-07-08",47.97,48.63,47.67,48.0,6811974.0],["2025-07-09",48.0,48.34,47.1,47.4,6088813.0],["2025-07-10",47.4,47.44,46.56,46.72,7556724.0],["2025-07-11",46.72,47.03,46.25,46.86,7698945.0],["2025-07-14",46.86,46.95,46.21,46.8,5193864.0],["2025-07-15",46.8,47.1,46.0,46.25,7597578.0],["2025-07-16",46.25,46.62,45.91,46.18,7416786.0],["2025-07-17",46.18,46.74,45.12,46.72,11941623.0],["2025-07-18",46.72,46.87,46.05,46.29,7191773.0],["2025-07-21",46.29,46.38,45.84,46.25,5932507.0],["2025-07-22",46.25,46.85,45.81,46.36,7875725.0],["2025-07-23",46.36,46.9,45.9,46.36,9403880.0],["2025-07-24",46.36,47.93,46.35,47.52,11813197.0],["2025-07-25",47.52,48.4,47.02,48.16,11927596.0],["2025-07-28",48.16,48.99,47.88,48.4,11302955.0],["2025-07-29",48.4,53.37,48.400001525878906,53.19,32286086.0],["2025-07-30",53.19,53.63,51.36,52.38,17490253.0],["2025-07-31",52.38,52.75,50.23,50.63,13850308.0],["2025-08-01",50.63,51.25,49.23,49.61,8469313.0],["2025-08-04",49.61,53.34,48.85,52.53,21044359.0],["2025-08-05",52.53,52.98,51.7,52.44,10631259.0],["2025-08-06",52.44,55.4,52.01,55.04,17425800.0],["2025-08-07",55.04,55.4,53.67,53.87,11132236.0],["2025-08-08",53.87,54.3,52.32,52.42,8746258.0],["2025-08-11",52.42,53.29,52.05,52.75,8367320.0],["2025-08-12",52.75,53.44,51.66,52.32,9020189.0],["2025-08-13",52.32,52.94,51.41,51.93,9884759.0],["2025-08-14",51.93,52.87,50.45,50.66,11811780.0],["2025-08-15",50.66,52.21,50.3,51.73,9512838.0],["2025-08-18",51.73,53.1,51.6,52.11,13920980.0],["2025-08-19",52.11,53.53,51.75,51.86,12453695.0],["2025-08-20",51.86,52.41,50.21,52.41,14571315.0],["2025-08-21",52.41,52.95,50.15,50.52,14959562.0],["2025-08-22",50.52,53.92,50.5,53.88,26578995.0],["2025-08-25",53.88,57.0,53.72,54.57,27014097.0],["2025-08-26",54.57,58.59,53.99,56.59,23954235.0],["2025-08-27",56.59,63.8,55.83,58.6,35687531.0],["2025-08-28",58.6,66.84,58.599998474121094,65.11,34570891.0],["2025-08-29",65.11,65.6,61.4,63.67,23867432.0],["2025-09-01",63.67,64.78,60.36,62.05,20021656.0],["2025-09-02",62.05,62.04999923706055,56.5,57.34,24918761.0],["2025-09-03",57.34,59.28,56.1,57.58,17781431.0],["2025-09-04",57.58,57.58000183105469,52.35,53.49,21177362.0],["2025-09-05",53.49,55.12,52.5,54.78,16488006.0],["2025-09-08",54.78,55.28,53.4,55.0,13415610.0],["2025-09-09",55.0,57.7,54.08,55.88,17164068.0],["2025-09-10",55.88,56.97,54.93,56.22,12972629.0],["2025-09-11",56.22,59.5,55.21,58.5,17681834.0],["2025-09-12",58.5,60.99,57.7,59.24,17440113.0],["2025-09-15",59.24,63.4,59.2400016784668,60.0,22800080.0],["2025-09-16",60.0,67.18,59.18,63.55,25897104.0],["2025-09-17",63.55,64.5,61.05,62.88,18880403.0],["2025-09-18",62.88,66.85,62.05,63.15,24402009.0],["2025-09-19",63.15,63.89,61.22,61.43,15014489.0],["2025-09-22",61.43,62.22,60.73,61.74,13651264.0],["2025-09-23",61.74,63.16,58.69,60.48,18878411.0],["2025-09-24",60.48,63.4,59.27,62.28,17771602.0],["2025-09-25",62.28,63.6,61.77,62.73,17038056.0],["2025-09-26",62.73,67.75,61.7,63.97,24696679.0],["2025-09-29",63.97,65.3,60.7,62.96,18979826.0],["2025-09-30",62.96,67.35,62.959999084472656,66.65,19143257.0],["2025-10-09",66.65,70.36,65.52,66.0,25777174.0],["2025-10-10",66.0,66.0,61.1,61.78,20126828.0],["2025-10-13",61.78,63.62,58.44,63.35,17601785.0],["2025-10-14",63.35,64.68,59.0,59.25,17239772.0],["2025-10-15",59.25,61.98,59.21,61.58,10986769.0],["2025-10-16",61.58,61.77,59.81,60.6,10269083.0],["2025-10-17",60.6,61.3,57.42,57.56,12409835.0],["2025-10-20",57.56,60.86,57.560001373291016,59.4,10879392.0],["2025-10-21",59.4,61.6,59.400001525878906,60.14,9553987.0],["2025-10-22",60.14,61.98,59.31,60.76,10411720.0],["2025-10-23",60.76,60.7599983215332,58.08,59.2,8977551.0],["2025-10-24",59.2,62.9,59.20000076293945,61.53,12535333.0],["2025-10-27",61.53,64.1,60.84,62.68,17996436.0],["2025-10-28",62.68,66.44,61.77,65.97,20664642.0],["2025-10-29",65.97,66.44,63.01,65.82,16568891.0],["2025-10-30",65.82,68.68,64.2,66.28,18159382.0],["2025-10-31",66.28,66.68,63.12,63.21,13980124.0],["2025-11-03",63.21,63.66,60.85,63.64,9770722.0],["2025-11-04",63.64,65.2,60.9,61.5,11138073.0],["2025-11-05",61.5,61.5,58.38,59.22,10275048.0],["2025-11-06",59.22,60.98,59.14,60.85,7072066.0],["2025-11-07",60.85,60.849998474121094,57.0,57.9,13662149.0],["2025-11-10",57.9,58.92,56.0,57.15,11454328.0],["2025-11-11",57.15,58.57,56.93,56.98,7350753.0],["2025-11-12",56.98,57.32,55.78,56.27,5640579.0],["2025-11-13",56.27,59.18,55.48,58.42,10577429.0],["2025-11-14",58.42,58.41999816894531,56.709999084472656,56.71,6025109.0],["2025-11-17",56.71,59.82,56.709999084472656,58.6,11214187.0],["2025-11-18",58.6,61.47,58.33,58.92,11305737.0],["2025-11-19",58.92,59.68,58.08,58.1,7572508.0],["2025-11-20",58.1,58.85,57.2,57.75,5371424.0],["2025-11-21",57.75,57.88,54.96,55.09,8755556.0],["2025-11-24",55.09,56.7,54.8,56.2,7601769.0],["2025-11-25",56.2,58.15,56.20000076293945,57.28,6349209.0],["2025-11-26",57.28,57.91,56.67,57.1,6098773.0],["2025-11-27",57.1,59.2,57.0,57.03,8177678.0],["2025-11-28",57.03,58.2,56.72,57.79,6722020.0],["2025-12-01",57.79,60.79,57.77,60.25,14379078.0],["2025-12-02",60.25,60.25,58.55,59.63,7737883.0],["2025-12-03",59.63,60.11,58.71,59.3,6133285.0],["2025-12-04",59.3,59.73,58.35,59.14,4829673.0],["2025-12-05",59.14,59.98,58.03,59.4,8254906.0],["2025-12-08",59.4,62.57,59.400001525878906,61.72,13869687.0],["2025-12-09",61.72,62.77,60.38,62.5,11075278.0],["2025-12-10",62.5,62.5,61.02,62.0,8148089.0],["2025-12-11",62.0,63.25,61.35,62.12,9019050.0],["2025-12-12",62.12,63.45,61.6,62.39,15168093.0],["2025-12-15",62.39,65.73,61.63,63.52,13429850.0],["2025-12-16",63.52,63.99,61.54,61.95,8583433.0],["2025-12-17",61.95,63.13,61.41,62.7,7275604.0],["2025-12-18",62.7,67.5,62.3,66.1,18467336.0],["2025-12-19",66.1,67.56,65.23,65.69,10484530.0],["2025-12-22",65.69,66.93,64.05,64.38,11552614.0],["2025-12-23",64.38,65.32,62.97,63.52,11416343.0],["2025-12-24",63.52,65.2,62.66,64.71,12506890.0],["2025-12-25",64.71,76.8,63.9,75.2,30910612.0],["2025-12-26",75.2,80.19,75.19999694824219,77.58,32221777.0],["2025-12-29",77.58,82.0,77.37,78.11,24296825.0],["2025-12-30",78.11,78.75,73.83,74.14,20152670.0],["2025-12-31",74.14,74.44,71.87,73.7,14911542.0],["2026-01-05",73.7,83.17,72.52,82.98,35659363.0],["2026-01-06",82.98,84.38,78.45,82.88,29121471.0],["2026-01-07",82.88,84.38,80.77,82.02,19123324.0],["2026-01-08",82.02,88.56,80.97,85.4,24035192.0],["2026-01-09",85.4,93.18,85.0,89.22,28601078.0],["2026-01-12",89.22,99.97,89.22000122070312,98.0,26259595.0],["2026-01-13",98.0,98.0,87.49,89.42,30593501.0],["2026-01-14",89.42,91.36,84.51,86.6,33589301.0],["2026-01-15",86.6,86.5999984741211,80.96,83.3,30522690.0],["2026-01-16",83.3,85.38,82.99,84.12,21661506.0],["2026-01-19",84.12,85.15,81.9,82.47,17539281.0],["2026-01-20",82.47,82.99,79.2,80.28,17913906.0],["2026-01-21",80.28,83.25,79.75,82.05,16191407.0],["2026-01-22",82.05,83.8,79.29,80.3,16644671.0],["2026-01-23",80.3,86.49,79.77,85.89,27921753.0],["2026-01-26",85.89,86.99,80.58,81.38,23415759.0],["2026-01-27",81.38,84.39,80.52,83.69,16654299.0],["2026-01-28",83.69,85.1,81.1,82.42,17431544.0],["2026-01-29",82.42,84.48,80.38,80.58,14429429.0],["2026-01-30",80.58,81.38,76.93,80.09,14756612.0],["2026-02-02",80.09,82.36,77.81,77.88,13095082.0],["2026-02-03",77.88,80.1,77.68,79.75,11192403.0],["2026-02-04",79.75,79.75,75.75,77.88,11122072.0],["2026-02-05",77.88,77.87999725341797,76.0,77.11,7283269.0],["2026-02-06",77.11,77.85,75.8,76.38,8454000.0],["2026-02-09",76.38,85.11,75.82,83.75,22427098.0],["2026-02-10",83.75,83.75,82.0,83.0,10874232.0],["2026-02-11",83.0,84.29,81.85,83.21,9661888.0],["2026-02-12",83.21,88.72,83.20999908447266,87.3,20933406.0],["2026-02-13",87.3,88.51,85.5,85.65,9619427.0],["2026-02-24",85.65,85.6500015258789,81.18,81.47,15113805.0],["2026-02-25",81.47,82.9,80.46,82.45,9599650.0],["2026-02-26",82.45,85.2,80.85,84.0,10640950.0],["2026-02-27",84.0,86.94,80.95,85.69,10968416.0],["2026-03-02",85.69,88.88,85.2,86.88,14574553.0],["2026-03-03",86.88,88.5,82.1,82.8,13838862.0],["2026-03-04",82.8,86.27,81.8,82.04,14107341.0],["2026-03-05",82.04,85.32,80.8,82.1,10507487.0],["2026-03-06",82.1,82.99,79.53,79.87,10862098.0],["2026-03-09",79.87,79.87000274658203,74.2,75.63,12457268.0],["2026-03-10",75.63,77.63,74.2,74.94,14160911.0],["2026-03-11",74.94,75.2,72.27,72.3,12767022.0],["2026-03-12",72.3,72.59,69.37,70.27,11010948.0],["2026-03-13",70.27,71.44,68.88,69.98,10227392.0],["2026-03-16",69.98,70.41,68.02,70.15,9228779.0],["2026-03-17",70.15,72.84,69.39,70.16,12086669.0],["2026-03-18",70.16,77.91,70.1,77.5,23138395.0],["2026-03-19",77.5,77.5,73.0,73.46,13505311.0],["2026-03-20",73.46,74.8,71.0,71.26,10066592.0],["2026-03-23",71.26,71.71,66.02,66.82,9723532.0],["2026-03-24",66.82,68.1,65.19,67.65,8497535.0],["2026-03-25",67.65,70.68,67.65,69.06,8188093.0],["2026-03-26",69.06,69.4,66.7,67.49,7310085.0],["2026-03-27",67.49,68.76,66.11,67.92,6253312.0],["2026-03-30",67.92,67.98,64.94,67.67,11663483.0],["2026-03-31",67.67,69.95,66.56,66.63,8993071.0],["2026-04-01",66.63,68.37,65.86,66.5,7734680.0],["2026-04-02",66.5,66.5,62.22,62.59,13344069.0],["2026-04-03",62.59,66.3,62.59000015258789,65.45,13080614.0],["2026-04-07",65.45,66.13,64.2,64.23,6295234.0],["2026-04-08",64.23,69.32,64.2300033569336,69.01,12847124.0],["2026-04-09",69.01,71.61,67.7,69.25,11562037.0],["2026-04-10",69.25,71.47,68.7,68.75,8874264.0],["2026-04-13",68.75,69.1,67.03,67.18,9540044.0],["2026-04-14",67.18,70.66,67.18000030517578,70.2,11774942.0],["2026-04-15",70.2,72.0,68.36,68.69,9862808.0],["2026-04-16",68.69,70.1,67.7,69.8,8464830.0],["2026-04-17",69.8,74.48,69.05,71.91,13316143.0],["2026-04-20",71.91,76.37,71.0,75.07,15718043.0],["2026-04-21",75.07,79.04,75.0,76.52,13949343.0],["2026-04-22",76.52,76.8,75.0,76.0,11257806.0],["2026-04-23",76.0,77.53,74.19,75.08,9691018.0],["2026-04-24",75.08,76.17,71.87,73.06,13990988.0],["2026-04-27",73.06,74.88,70.86,72.18,11178728.0],["2026-04-28",72.18,73.8,69.91,70.45,12316100.0],["2026-04-29",70.45,70.51,68.15,69.71,10683072.0],["2026-04-30",69.71,71.53,65.7,68.07,32219493.0],["2026-05-06",68.07,74.8,68.06999969482422,72.25,27005827.0],["2026-05-07",72.25,74.5,72.24,73.34,16570778.0],["2026-05-08",73.34,73.33999633789062,71.05,71.68,18816247.0],["2026-05-11",71.68,76.67,71.68000030517578,74.73,25874017.0],["2026-05-12",74.73,76.27,72.27,73.61,17964403.0],["2026-05-13",73.61,75.39,70.88,74.31,23198993.0],["2026-05-14",74.31,75.96,70.55,71.66,22654295.0],["2026-05-15",71.66,73.09,68.05,69.1,25201801.0],["2026-05-18",69.1,72.34,67.8,70.77,20811423.0],["2026-05-19",70.77,71.19,67.85,70.99,19030611.0],["2026-05-20",70.99,72.9,70.19,71.91,22166915.0],["2026-05-21",71.91,74.4,65.18,65.55,31860580.0],["2026-05-22",65.55,67.99,65.35,67.42,20776107.0],["2026-05-25",67.42,71.98,66.0,70.89,25234993.0],["2026-05-26",70.89,71.57,66.1,67.85,20974251.0],["2026-05-27",67.85,72.67,67.8499984741211,68.59,29484742.0],["2026-05-28",68.59,68.58999633789062,65.37,67.84,21786968.0],["2026-05-29",67.84,68.5,60.01,60.41,32205584.0],["2026-06-01",60.41,63.98,58.78,59.47,25305132.0],["2026-06-02",59.47,60.0,56.92,57.41,21539201.0],["2026-06-03",57.41,59.88,56.7,57.74,20258802.0],["2026-06-04",57.74,58.77,56.38,57.31,13623093.0],["2026-06-05",57.31,57.48,54.91,55.63,16799747.0],["2026-06-08",55.63,55.630001068115234,51.1568,52.4057,20200585.0],["2026-06-09",52.4057,54.5839,52.405731201171875,54.0643,14243484.0],["2026-06-10",54.0643,54.7438,52.2758,53.9744,14569380.0],["2026-06-11",53.9744,54.454,52.5656,53.265,12258258.0],["2026-06-12",53.265,55.2234,52.7554,53.0252,15826202.0],["2026-06-15",53.0252,55.4432,53.02520751953125,55.2533,15075696.0],["2026-06-16",55.2533,56.5422,55.0935,56.1626,12912524.0],["2026-06-17",56.1626,59.14,55.2134,58.9602,18903873.0],["2026-06-18",58.9602,62.6271,58.8303,59.9494,29924485.0],["2026-06-22",59.9494,60.9285,56.7521,59.2699,23342146.0],["2026-06-23",59.2699,60.9985,57.7912,58.2208,18694701.0],["2026-06-24",58.2208,61.6279,57.1018,60.7587,22180379.0],["2026-06-25",60.7587,64.4056,59.4598,63.7761,30351944.0],["2026-06-26",63.7761,66.4339,61.9477,64.2457,34650165.0],["2026-06-29",64.2457,68.1125,62.0076,67.9826,37960013.0],["2026-06-30",67.9826,71.4696,66.9235,71.2298,31620993.0],["2026-07-01",71.2298,73.6578,69.3115,70.0808,34002660.0],["2026-07-02",70.0808,70.08080291748047,64.9651,65.3448,28753858.0],["2026-07-03",65.3448,71.3597,63.5763,68.662,29129671.0],["2026-07-06",68.662,69.5,64.8,66.9,19982575.0],["2026-07-07",66.9,69.68,65.51,66.5,18179138.0],["2026-07-08",66.5,73.77,66.5,68.7,47869956.0],["2026-07-09",68.7,72.35,68.27,72.35,32997472.0],["2026-07-10",72.35,80.83,69.91,74.0,55364836.0],["2026-07-13",74.0,75.74,66.3,66.9,34911204.0],["2026-07-14",66.9,67.27,61.12,63.83,29316048.0],["2026-07-15",63.83,65.5,60.32,61.02,20775275.0],["2026-07-16",61.02,64.39,57.92,58.7,25025963.0],["2026-07-17",58.7,58.70000076293945,51.72,51.96,27749003.0],["2026-07-20",51.96,54.2,48.29,50.01,26648500.0],["2026-07-21",50.01,53.34,47.83,53.32,29626343.0],["2026-07-22",53.32,55.82,52.51,53.81,26041473.0],["2026-07-23",53.81,54.21,51.45,52.05,17039779.0],["2026-07-24",52.05,52.29,50.5,50.51,15535975.0],["2026-07-27",50.51,51.5,48.8,51.39,15790246.0],["2026-07-28",51.39,51.38999938964844,47.98,48.32,15939171.0],["2026-07-29",48.32,48.62,46.0,48.17,16791754.0],["2026-07-30",48.17,48.48,45.6,46.2,15213163.0],["2026-07-31",46.2,49.98,46.20000076293945,48.65,18927687.0],["2026-08-03",48.65,49.5,47.92,48.4,12521535.0],["2026-08-04",48.4,51.29,48.400001525878906,50.74,13865594.0],["2026-08-05",50.74,54.0,50.7400016784668,52.99,19184504.0],["2026-08-06",52.99,53.74,51.93,53.22,13738340.0],["2026-08-07",53.22,54.76,52.81,54.47,14102368.0],["2026-08-10",54.47,55.18000030517578,54.05,55.18,12393788.0],["2026-08-11",55.18,55.18000030517578,53.5,53.89,12410245.0],["2026-08-12",53.89,55.0,53.6,54.8,9079708.0],["2026-08-13",54.8,55.66,53.79999923706055,53.8,10547190.0],["2026-08-14",53.8,54.72,53.13,54.6,9968214.0],["2026-08-17",54.6,56.97,54.43,56.8,13207388.0],["2026-08-18",56.8,59.56,56.79999923706055,57.86,24340063.0],["2026-08-19",57.86,58.62,53.7,53.98,20981141.0],["2026-08-20",53.98,55.55,53.09,53.63,13388513.0],["2026-08-21",53.63,54.88,53.08,53.6,11227245.0],["2026-08-24",53.6,53.88,51.51,52.53,12788126.0],["2026-08-25",52.53,53.1,50.92,52.1,9039401.0],["2026-08-26",52.1,52.38,51.15,51.26,9397800.0],["2026-08-27",51.26,54.72,51.2599983215332,54.53,13912903.0],["2026-08-28",54.53,55.79,53.5,53.61,12466083.0],["2026-08-31",53.61,57.72,52.93,57.52,19588133.0],["2026-09-01",57.52,57.6,55.63,55.78,13570290.0],["2026-09-02",55.78,56.14,54.7,55.29,11224567.0],["2026-09-03",55.29,56.77,54.48,56.17,13852653.0],["2026-09-04",56.17,56.65,53.9,54.32,12082704.0],["2026-09-07",54.32,55.4,53.85,54.95,12138803.0],["2026-09-08",54.95,55.25,53.35,53.61,10108569.0],["2026-09-09",53.61,54.68,53.35,53.64,6741034.0],["2026-09-10",53.64,53.78,52.01,52.9,6525604.0],["2026-09-11",52.9,52.900001525878906,50.5,52.08,9964556.0],["2026-09-14",52.08,52.45,51.0,52.15,6052374.0],["2026-09-15",52.15,52.95,51.68,52.14,6570458.0],["2026-09-16",52.14,55.31,51.92,55.02,12546444.0],["2026-09-17",55.02,56.33,54.38,55.65,13131170.0],["2026-09-18",55.65,60.55,55.65,59.59,25203672.0],["2026-09-21",59.59,60.58,58.75,59.3,15222192.0],["2026-09-22",59.3,62.18,59.29999923706055,60.13,16289608.0],["2026-09-23",60.13,61.57,59.32,60.87,12143547.0],["2026-09-24",60.87,62.36,59.76,59.78,13057218.0],["2026-09-28",59.78,59.78,56.56,56.95,12216373.0],["2026-09-29",56.95,57.79,56.28,57.52,7723193.0],["2026-09-30",57.52,57.9,56.02,56.18,8066472.0],["2026-10-08",56.18,56.5,53.9,54.32,11353998.0],["2026-10-09",54.32,54.81,50.71,52.75,12602352.0],["2026-10-12",52.75,52.75,50.8,51.14,9749921.0],["2026-10-13",51.14,52.48,48.96,51.78,12179803.0],["2026-10-14",51.78,51.9,49.3,49.33,10131355.0],["2026-10-15",49.33,49.33000183105469,46.02,47.3,14894599.0],["2026-10-16",47.3,56.76,47.29999923706055,54.21,46811689.0],["2026-10-19",54.21,55.44,51.68,52.4,25463694.0],["2026-10-20",52.4,54.49,50.46,52.85,20902386.0],["2026-10-21",52.85,54.1,52.13,52.43,11568080.0],["2026-10-22",52.43,53.0,50.93,51.3,13791066.0],["2026-10-23",51.3,54.58,49.06,54.04,19808242.0],["2026-10-26",54.04,54.040000915527344,51.42,51.68,13259833.0],["2026-10-27",51.68,52.99,49.18,49.21,14487409.0],["2026-10-28",49.21,51.48,49.209999084472656,50.61,13453830.0],["2026-10-29",50.61,50.61000061035156,48.14,48.41,1630645500.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2021-08-04","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2021-08-04","index":0,"basis":"feed"}}