{"t":"688390.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-09-04",67.2006,70.1873,56.7472,67.2006,30793426.0],["2020-09-07",67.2006,67.20059967041016,58.0713,61.725,20319339.0],["2020-09-08",61.725,62.173,54.1985,54.2583,12965868.0],["2020-09-09",54.2583,57.4192,51.7694,55.2538,7594119.0],["2020-09-10",55.2538,61.725,55.25383758544922,56.9961,6378135.0],["2020-09-11",56.9961,66.2548,56.99607467651367,65.7073,8914785.0],["2020-09-14",65.7073,72.0092,65.70726776123047,66.5435,9617567.0],["2020-09-15",66.5435,69.5302,65.0303,66.3544,4232175.0],["2020-09-16",66.3544,74.7072,65.8715,73.4229,5959260.0],["2020-09-17",73.4229,79.4461,72.3178,74.6673,4341715.0],["2020-09-18",74.6673,75.6629,70.1873,71.2526,4235015.0],["2020-09-21",71.2526,74.6176,70.7548,71.7454,2412271.0],["2020-09-22",71.7454,72.3278,68.0668,68.9428,2797274.0],["2020-09-23",68.9428,79.5854,68.9428482055664,77.1563,4198286.0],["2020-09-24",77.1563,78.7492,72.8256,73.2387,2656587.0],["2020-09-25",73.2387,75.9118,70.2719,73.6967,1561104.0],["2020-09-28",73.6967,78.6496,72.1934,74.0103,1951460.0],["2020-09-29",74.0103,75.0905,70.939,72.8753,1582221.0],["2020-09-30",72.8753,80.5262,72.4223,76.31,2444874.0],["2020-10-09",76.31,91.3829,76.31002807617188,87.7939,3142262.0],["2020-10-12",87.7939,90.0389,85.6186,89.8746,2079411.0],["2020-10-13",89.8746,90.4968,84.7275,89.4963,1614406.0],["2020-10-14",89.4963,91.0195,85.6186,87.8038,1679496.0],["2020-10-15",87.8038,88.3613,80.6656,81.6363,3389769.0],["2020-10-16",81.6363,84.7375,80.9892,82.2137,2090193.0],["2020-10-19",82.2137,83.1296,78.1518,80.6358,1652734.0],["2020-10-20",80.6358,83.4283,80.143,82.9206,915049.0],["2020-10-21",82.9206,86.9924,79.1474,80.6407,2651344.0],["2020-10-22",80.6407,82.5223,78.2016,80.5213,1785993.0],["2020-10-23",80.5213,81.5069,74.3189,75.0755,2133338.0],["2020-10-26",75.0755,80.5163,72.7807,79.6452,1410864.0],["2020-10-27",79.6452,84.4936,77.654,83.2292,1076273.0],["2020-10-28",83.2292,94.5786,83.22920227050781,90.6511,2329338.0],["2020-10-29",90.6511,90.8851,87.3857,88.1174,1738139.0],["2020-10-30",88.1174,95.0764,88.11741638183594,90.1982,3034234.0],["2020-11-02",90.1982,96.5648,89.108,92.8513,2031937.0],["2020-11-03",92.8513,94.0858,89.0035,90.3375,1476074.0],["2020-11-04",90.3375,95.3701,89.0433,92.0897,1711509.0],["2020-11-05",92.0897,97.00283813476562,92.08972930908203,97.0028,1128942.0],["2020-11-06",97.0028,98.9989,93.1152,95.3253,898899.0],["2020-11-09",95.3253,99.7954,95.0764,99.2578,1036673.0],["2020-11-10",99.2578,103.2301,98.1129,100.2534,1358607.0],["2020-11-11",100.2534,102.8667,93.145,95.5742,1572280.0],["2020-11-12",95.5742,100.8009,93.822,98.5609,1040597.0],["2020-11-13",98.5609,100.0393,93.9813,97.1671,1110886.0],["2020-11-16",97.1671,97.16710662841797,92.1395,93.9763,1626713.0],["2020-11-17",93.9763,93.976318359375,85.6186,86.8779,1754515.0],["2020-11-18",86.8779,89.6008,82.7115,85.2751,2053829.0],["2020-11-19",85.2751,87.4703,83.6274,86.0467,1220940.0],["2020-11-20",86.0467,91.0245,85.061,90.014,1322729.0],["2020-11-23",90.014,92.8862,88.1075,92.0449,2609373.0],["2020-11-24",92.0449,92.04492950439453,87.9183,90.2778,1235815.0],["2020-11-25",90.2778,90.3077,86.21588897705078,86.2159,664251.0],["2020-11-26",86.2159,88.9836,85.2303,86.0616,707217.0],["2020-11-27",86.0616,88.2966,82.7115,88.202,1128897.0],["2020-11-30",88.202,88.20204162597656,80.6656,82.1341,1893591.0],["2020-12-01",82.1341,86.863,81.6363,83.7967,1491426.0],["2020-12-02",83.7967,84.5633,78.9234,80.6358,1549556.0],["2020-12-03",80.6358,81.9599,78.9383,80.0683,900057.0],["2020-12-04",80.0683,82.6319,79.7547,81.7906,961366.0],["2020-12-07",81.7906,83.6224,79.6452,82.8907,1656650.0],["2020-12-08",82.8907,88.0477,81.9001,85.7032,3589826.0],["2020-12-09",85.7032,92.1893,85.6136,89.0234,2668969.0],["2020-12-10",89.0234,95.2656,86.6191,91.5919,3601090.0],["2020-12-11",91.5919,93.2844,88.6052,90.3475,1871241.0],["2020-12-14",90.3475,99.8452,90.34748840332031,98.8745,3376264.0],["2020-12-15",98.8745,102.8269,97.0675,100.7063,2337245.0],["2020-12-16",100.7063,106.5254,99.8153,102.1748,1807737.0],["2020-12-17",102.1748,103.5885,96.2661,100.1289,2308978.0],["2020-12-18",100.1289,106.4059,98.5609,102.2943,1893522.0],["2020-12-21",102.2943,109.3279,102.29426574707031,106.2765,2454151.0],["2020-12-22",106.2765,109.995,99.895,102.5432,2663757.0],["2020-12-23",102.5432,112.4988,102.54315948486328,108.5016,3225350.0],["2020-12-24",108.5016,108.7654,102.3888,102.6278,2048935.0],["2020-12-25",102.6278,123.15133666992188,102.62777709960938,123.1513,4192430.0],["2020-12-28",123.1513,127.0888,118.97,123.45,3040975.0],["2020-12-29",123.45,123.45000457763672,105.5298,112.897,5209507.0],["2020-12-30",112.897,117.4667,109.5121,114.9877,3939257.0],["2020-12-31",114.9877,120.9014,113.8229,118.4224,2390623.0],["2021-01-04",118.4224,137.1788,114.9877,132.4449,4186140.0],["2021-01-05",132.4449,135.7253,125.5258,132.659,2950344.0],["2021-01-06",132.659,144.4514,130.5086,141.3702,3264227.0],["2021-01-07",141.3702,164.3528,141.37017822265625,156.8014,3516618.0],["2021-01-08",156.8014,159.2406,143.3613,147.3436,3376470.0],["2021-01-11",147.3436,148.3391,132.4101,137.8857,4435617.0],["2021-01-12",137.8857,147.7318,132.9726,144.3569,3597740.0],["2021-01-13",144.3569,151.734,134.899,137.8857,3821437.0],["2021-01-14",137.8857,140.3746,128.4278,130.2248,2508447.0],["2021-01-15",130.2248,140.3746,129.508,136.701,2206003.0],["2021-01-18",136.701,142.6146,131.1905,138.8166,1928542.0],["2021-01-19",138.8166,146.8308,134.16725158691406,134.1673,1804474.0],["2021-01-20",134.1673,147.5825,134.16725158691406,144.775,2339581.0],["2021-01-21",144.775,154.8651,144.77500915527344,151.8236,1916764.0],["2021-01-22",151.8236,163.2726,151.8236083984375,155.8955,2391874.0],["2021-01-25",155.8955,187.0766,155.8706,175.7171,3755577.0],["2021-01-26",175.7171,178.893,168.1409,170.2415,2740693.0],["2021-01-27",170.2415,178.888,162.7748,174.4727,2178824.0],["2021-01-28",174.4727,174.47268676757812,151.8336,161.4159,4090182.0],["2021-01-29",161.4159,169.2012,152.8441,158.7926,2754066.0],["2021-02-01",158.7926,159.2903,146.8458,146.8508,3004999.0],["2021-02-02",146.8508,154.7804,139.4089,151.067,3208888.0],["2021-02-03",151.067,162.506,151.0669708251953,157.797,2478813.0],["2021-02-04",157.797,160.7837,145.5764,149.3347,2082433.0],["2021-02-05",149.3347,149.5239,126.8548,126.8548,5298587.0],["2021-02-08",126.8548,133.4057,120.9412,130.9068,3984376.0],["2021-02-09",130.9068,138.7568,130.424,132.5943,2424188.0],["2021-02-10",132.5943,143.3613,131.4693,138.8813,2093005.0],["2021-02-18",138.8813,143.9138,127.9301,133.1617,1816208.0],["2021-02-19",133.1617,135.3968,117.6409,131.6136,4273444.0],["2021-02-22",131.6136,132.2159,124.4456,124.4505,2050644.0],["2021-02-23",124.4505,130.3592,122.4594,126.5811,1494225.0],["2021-02-24",126.5811,127.5318,115.9833,116.6404,1659328.0],["2021-02-25",116.6404,120.3638,113.4944,114.8782,1701589.0],["2021-02-26",114.8782,119.3632,109.5171,118.074,2018749.0],["2021-03-01",118.074,126.2675,116.9888,119.2836,1766436.0],["2021-03-02",119.2836,124.6696,119.2835693359375,121.5584,1313938.0],["2021-03-03",121.5584,124.4456,116.0828,122.6337,1511116.0],["2021-03-04",122.6337,122.63365173339844,103.0409,105.4154,4485681.0],["2021-03-05",105.4154,110.5027,102.4237,108.3672,2749435.0],["2021-03-08",108.3672,110.0099,100.104,101.4331,2095159.0],["2021-03-09",101.4331,103.8772,97.2069,97.8142,1765128.0],["2021-03-10",97.8142,104.5193,97.8142318725586,100.3031,1555346.0],["2021-03-11",100.3031,105.5099,98.6605,105.1665,1949711.0],["2021-03-12",105.1665,110.7715,104.0863,106.6748,2533672.0],["2021-03-15",106.6748,106.67475128173828,92.6771,94.6434,3214106.0],["2021-03-16",94.6434,96.1666,89.556,91.2435,2900741.0],["2021-03-17",91.2435,93.4785,88.1622,92.5875,1621823.0],["2021-03-18",92.5875,94.5189,89.775,92.1544,1912087.0],["2021-03-19",92.1544,92.15443420410156,86.6141,86.6141,1982636.0],["2021-03-22",86.6141,91.0991,86.61412811279297,88.207,1827539.0],["2021-03-23",88.207,89.2026,85.6186,87.5798,1740178.0],["2021-03-24",87.5798,88.5007,83.1844,83.6274,1385194.0],["2021-03-25",83.6274,86.3603,82.3133,84.9615,1261851.0],["2021-03-26",84.9615,96.1566,84.96149444580078,91.0991,2927879.0],["2021-03-29",91.0991,92.3386,87.6047,89.3868,2397871.0],["2021-03-30",89.3868,106.7992,89.38677215576172,102.5183,4972498.0],["2021-03-31",102.5183,105.0321,97.8192,103.0758,2577096.0],["2021-04-01",103.0758,114.3904,102.1599,108.0188,3140041.0],["2021-04-02",108.0188,110.3086,103.479,105.7787,2631264.0],["2021-04-06",105.7787,109.313,99.8054,103.3894,4026890.0],["2021-04-07",103.3894,103.3893814086914,96.6096,98.2125,2942971.0],["2021-04-08",98.2125,101.0299,96.4105,98.2075,1748755.0],["2021-04-09",98.2075,99.3573,93.3143,94.8026,2577225.0],["2021-04-12",94.8026,98.1079,90.5018,93.1002,1783592.0],["2021-04-13",93.1002,96.51,91.7512,93.0853,1905267.0],["2021-04-14",93.0853,99.6958,93.08528900146484,95.7385,2483970.0],["2021-04-15",95.7385,96.072,90.0488,93.832,2661242.0],["2021-04-16",93.832,95.0167,90.1534,93.832,1969513.0],["2021-04-19",93.832,97.6748,90.5964,96.9182,1609851.0],["2021-04-20",96.9182,105.9779,96.5748,102.2992,4886011.0],["2021-04-21",102.2992,104.8728,100.552,102.578,2063282.0],["2021-04-22",102.578,108.5165,98.5957,106.0973,5512886.0],["2021-04-23",106.0973,112.9966,103.5387,108.7654,4701943.0],["2021-04-26",108.7654,120.9511,108.76542663574219,114.6393,5722686.0],["2021-04-27",114.6393,121.7078,114.485,119.9705,3448498.0],["2021-04-28",119.9705,121.5335,112.2599,116.7051,3935095.0],["2021-04-29",116.7051,124.356,115.361,120.6624,2876652.0],["2021-04-30",120.6624,128.7166,118.1885,125.1325,3446679.0],["2021-05-06",125.1325,131.4096,119.0596,127.6812,3795540.0],["2021-05-07",127.6812,130.6828,121.8422,121.8571,2027030.0],["2021-05-10",121.8571,122.6784,116.8892,118.4722,1893379.0],["2021-05-11",118.4722,119.4678,109.6515,113.2654,2895153.0],["2021-05-12",113.2654,119.1193,113.26538848876953,118.5817,1645598.0],["2021-05-13",118.5817,118.58169555664062,109.6117,113.9921,1510426.0],["2021-05-14",113.9921,115.5303,109.5121,114.4849,2223721.0],["2021-05-17",114.4849,121.1901,113.4944,120.2095,2251434.0],["2021-05-18",120.2095,123.6442,118.2731,118.8754,1708492.0],["2021-05-19",118.8754,127.3725,116.1824,126.586,2386153.0],["2021-05-20",126.586,128.5672,122.8527,123.5346,1782533.0],["2021-05-21",123.5346,135.337,123.53462982177734,133.4057,3094577.0],["2021-05-24",133.4057,135.8946,131.1706,133.779,1649155.0],["2021-05-25",133.779,133.77899169921875,128.4876,131.4195,2253523.0],["2021-05-26",131.4195,132.5096,122.4644,125.0081,3015575.0],["2021-05-27",125.0081,128.2337,123.9926,126.0086,1401368.0],["2021-05-28",126.0086,132.7088,121.9467,122.9473,2836157.0],["2021-05-31",122.9473,129.8042,118.8298,129.2597,3039401.0],["2021-06-01",129.2597,129.25970458984375,120.2934,124.2995,3455423.0],["2021-06-02",124.2995,127.8261,115.7828,115.9176,3040469.0],["2021-06-03",115.9176,117.7359,110.1432,112.8906,2714055.0],["2021-06-04",112.8906,113.1353,108.1801,111.7966,2294873.0],["2021-06-07",111.7966,111.796630859375,104.154,106.222,2755154.0],["2021-06-08",106.222,108.8895,104.8983,107.0462,1926503.0],["2021-06-09",107.0462,111.1922,105.6975,110.393,2405578.0],["2021-06-10",110.393,123.3754,110.39299774169922,123.3554,5009222.0],["2021-06-11",123.3554,136.118,121.6321,131.1229,3961459.0],["2021-06-15",131.1229,133.8153,124.3844,129.4995,2532723.0],["2021-06-16",129.4995,129.4994659423828,119.8888,120.713,2816602.0],["2021-06-17",120.713,127.4315,120.7129898071289,124.4544,2195719.0],["2021-06-18",124.4544,132.1219,122.9508,128.8751,2900437.0],["2021-06-21",128.8751,140.7685,127.0818,139.3549,4279277.0],["2021-06-22",139.3549,143.6558,134.0701,141.7626,2910194.0],["2021-06-23",141.7626,150.8887,139.8594,145.0644,2965135.0],["2021-06-24",145.0644,162.4425,145.0643768310547,151.1435,3191340.0],["2021-06-25",151.1435,161.1838,150.7938,153.2914,2654435.0],["2021-06-28",153.2914,165.4896,153.29139709472656,161.1738,2715336.0],["2021-06-29",161.1738,172.7326,161.17376708984375,171.3339,3038254.0],["2021-06-30",171.3339,172.8325,162.6274,166.8383,3146244.0],["2021-07-01",166.8383,169.3408,160.6043,162.3426,1968527.0],["2021-07-02",162.3426,164.1909,153.3514,160.6443,2805140.0],["2021-07-05",160.6443,168.8363,159.0608,167.4377,2387581.0],["2021-07-06",167.4377,169.5806,153.3514,159.9449,3465336.0],["2021-07-07",159.9449,179.1264,154.8499,173.4718,3379724.0],["2021-07-08",173.4718,176.8286,169.3508,172.5228,2475581.0],["2021-07-09",172.5228,172.52276611328125,161.4285,169.1261,2043752.0],["2021-07-12",169.1261,178.8267,168.4217,177.3331,2328791.0],["2021-07-13",177.3331,182.2234,168.8363,172.6626,2563297.0],["2021-07-14",172.6626,174.6557,162.3476,164.8802,2181454.0],["2021-07-15",164.8802,180.7648,162.8421,180.0205,2829661.0],["2021-07-16",180.0205,183.3273,173.8315,174.321,2612587.0],["2021-07-19",174.321,192.0488,169.3908,176.0993,2642064.0],["2021-07-20",176.0993,184.7809,172.8325,175.7696,2409233.0],["2021-07-21",175.7696,198.2478,175.7696075439453,191.864,2875972.0],["2021-07-22",191.864,220.0067,191.86402893066406,215.7908,3627566.0],["2021-07-23",215.7908,224.7821,206.7995,207.7986,2459249.0],["2021-07-26",207.7986,222.779,203.7974,218.2884,3009299.0],["2021-07-27",218.2884,226.98,200.8053,202.3039,3913604.0],["2021-07-28",202.3039,220.2865,189.816,220.2865,2717512.0],["2021-07-29",220.2865,264.3438,220.28646850585938,264.3438,3523345.0],["2021-07-30",264.3438,317.2125,263.2198,287.2216,4839018.0],["2021-08-02",287.2216,299.21,259.2487,282.2264,4415188.0],["2021-08-03",282.2264,282.2264404296875,225.7811,234.7724,6371074.0],["2021-08-04",234.7724,249.5881,224.7821,245.2623,5025618.0],["2021-08-05",245.2623,255.6722,225.3066,250.8069,4060769.0],["2021-08-06",250.8069,269.239,239.8275,265.7424,4233074.0],["2021-08-09",265.7424,276.7318,241.7756,272.5758,3896274.0],["2021-08-10",272.5758,283.8149,239.7676,248.7589,4267392.0],["2021-08-11",248.7589,250.7569,229.8073,238.5188,4106791.0],["2021-08-12",238.5188,246.2113,229.9171,244.1833,2980087.0],["2021-08-13",244.1833,248.1594,226.0309,229.1479,3170000.0],["2021-08-16",229.1479,229.1478729248047,211.7947,217.7889,3076470.0],["2021-08-17",217.7889,223.883,213.2333,214.2923,2334953.0],["2021-08-18",214.2923,220.786,205.8005,210.7407,2420025.0],["2021-08-19",210.7407,215.7908,203.8424,211.3501,2567594.0],["2021-08-20",211.3501,215.9407,198.3078,202.3039,2952747.0],["2021-08-23",202.3039,209.2272,196.9091,205.0512,4470438.0],["2021-08-24",205.0512,209.7966,189.846,199.3468,4896891.0],["2021-08-25",199.3468,223.7831,192.3535,222.2845,5457643.0],["2021-08-26",222.2845,234.2729,206.7995,220.2865,6113404.0],["2021-08-27",220.2865,220.28646850585938,202.7385,205.6507,4116439.0],["2021-08-30",205.6507,222.0048,197.8082,216.0406,3572460.0],["2021-08-31",216.0406,216.0405731201172,198.7574,199.5965,2666507.0],["2021-09-01",199.5965,205.1561,183.8218,193.0629,2569520.0],["2021-09-02",193.0629,197.3087,180.3752,182.8028,2989031.0],["2021-09-03",182.8028,190.855,173.3669,174.331,3541904.0],["2021-09-06",174.331,181.8238,170.5247,179.3262,2515908.0],["2021-09-07",179.3262,186.3244,173.0822,182.3233,2203890.0],["2021-09-08",182.3233,186.2045,170.9793,174.291,3540732.0],["2021-09-09",174.291,179.8257,169.1161,174.386,2473427.0],["2021-09-10",174.386,188.812,171.259,184.651,3193353.0],["2021-09-13",184.651,184.6510009765625,164.3507,165.3397,4198523.0],["2021-09-14",165.3397,176.3341,163.3367,171.7735,3149247.0],["2021-09-15",171.7735,184.3213,170.5647,177.9175,2962144.0],["2021-09-16",177.9175,179.8307,159.6103,162.7822,2474735.0],["2021-09-17",162.7822,168.0271,160.959,167.5476,2146962.0],["2021-09-22",167.5476,172.8325,160.0449,168.0921,1748531.0],["2021-09-23",168.0921,174.8305,165.6644,171.3339,1861882.0],["2021-09-24",171.3339,188.5372,164.031,184.3213,4600659.0],["2021-09-27",184.3213,203.193,181.7838,196.7393,5836092.0],["2021-09-28",196.7393,202.0242,185.8848,191.2246,2789581.0],["2021-09-29",191.2246,201.8194,188.3674,193.3126,3102791.0],["2021-09-30",193.3126,200.3058,190.1207,199.082,2759648.0],["2021-10-08",199.082,200.3058,181.3542,184.7609,2768059.0],["2021-10-11",184.7609,187.803,168.8363,169.9503,3763633.0],["2021-10-12",169.9503,175.3051,168.3668,171.8134,2023296.0],["2021-10-13",171.8134,193.8071,169.5856,191.3145,3712904.0],["2021-10-14",191.3145,208.0833,189.811,200.6006,4122491.0],["2021-10-15",200.6006,206.5798,196.8042,203.1181,2528956.0],["2021-10-18",203.1181,209.6817,199.9362,208.2981,2843701.0],["2021-10-19",208.2981,214.7918,201.3898,206.7995,3100420.0],["2021-10-20",206.7995,227.2048,203.4128,214.7119,3668788.0],["2021-10-21",214.7119,214.71188354492188,201.0551,203.2979,3458561.0],["2021-10-22",203.2979,203.29794311523438,190.4554,193.3126,3467159.0],["2021-10-25",193.3126,219.9118,193.3126220703125,217.3143,5291462.0],["2021-10-26",217.3143,229.7623,216.7948,226.6353,4695818.0],["2021-10-27",226.6353,249.1885,225.956,229.2778,4640627.0],["2021-10-28",229.2778,244.2033,213.7928,234.2729,5709481.0],["2021-10-29",234.2729,244.7627,217.714,242.5399,4069038.0],["2021-11-01",242.5399,242.53988647460938,217.5991,227.2797,5346823.0],["2021-11-02",227.2797,232.2749,219.787,229.2778,2255818.0],["2021-11-03",229.2778,229.2777557373047,212.3442,223.0338,3074205.0],["2021-11-04",223.0338,235.267,220.3514,234.5227,2277980.0],["2021-11-05",234.5227,234.5227,219.77696228027344,219.777,1997535.0],["2021-11-08",219.777,227.7392,216.7898,223.7831,1457499.0],["2021-11-09",223.7831,236.7555,218.2285,222.2845,2437512.0],["2021-11-10",222.2845,226.6403,218.2285,224.5323,1201725.0],["2021-11-11",224.5323,234.7724,224.5323486328125,230.7813,2143734.0],["2021-11-12",230.7813,239.7676,229.7173,233.2739,1457346.0],["2021-11-15",233.2739,233.7085,208.2981,211.0454,3249615.0],["2021-11-16",211.0454,211.04542541503906,198.9072,198.9572,2645225.0],["2021-11-17",198.9572,207.2941,197.3087,206.5748,1411354.0],["2021-11-18",206.5748,210.8356,201.3049,205.8005,1173101.0],["2021-11-19",205.8005,222.2196,202.8084,220.9508,2261371.0],["2021-11-22",220.9508,234.7874,220.95083618164062,233.2239,2705319.0],["2021-11-23",233.2239,239.5678,227.959,230.4366,2028772.0],["2021-11-24",230.4366,234.0132,214.7968,215.646,2693586.0],["2021-11-25",215.646,221.2555,207.354,210.476,2308834.0],["2021-11-26",210.476,218.7879,207.4589,216.7799,2239972.0],["2021-11-29",216.7799,243.2642,215.4611,239.1682,5250826.0],["2021-11-30",239.1682,241.7657,232.4447,233.5486,2154569.0],["2021-12-01",233.5486,242.0404,219.782,220.4513,2978519.0],["2021-12-02",220.4513,222.4594,212.2942,216.5351,2446242.0],["2021-12-03",216.5351,224.7821,212.3991,222.809,2257645.0],["2021-12-06",222.809,229.7773,214.7918,216.695,1796208.0],["2021-12-07",216.695,220.3864,205.9703,212.7937,2468433.0],["2021-12-08",212.7937,221.2855,210.2862,217.674,2342472.0],["2021-12-09",217.674,221.9249,212.3092,219.3873,2029531.0],["2021-12-10",219.3873,233.104,216.7749,231.7903,4477866.0],["2021-12-13",231.7903,237.27,228.2787,230.9661,2794818.0],["2021-12-14",230.9661,232.5995,223.833,226.0359,1360310.0],["2021-12-15",226.0359,242.5499,225.7811,231.1759,3420933.0],["2021-12-16",231.1759,240.7716,228.7832,235.222,2022214.0],["2021-12-17",235.222,244.1983,227.2797,230.7763,2692536.0],["2021-12-20",230.7763,230.77630615234375,211.0454,211.475,3574796.0],["2021-12-21",211.475,214.9716,195.5205,203.7975,4034469.0],["2021-12-22",203.7975,209.2871,202.8084,204.302,2271955.0],["2021-12-23",204.302,209.2372,197.3137,204.302,1932187.0],["2021-12-24",204.302,204.3569,192.8231,193.4725,2261061.0],["2021-12-27",193.4725,196.5695,188.817,191.8241,1971742.0],["2021-12-28",191.8241,202.7335,189.826,202.1441,2245501.0],["2021-12-29",202.1441,207.7986,200.3758,204.332,1885933.0],["2021-12-30",204.332,221.6851,202.0941,220.2865,3018268.0],["2021-12-31",220.2865,244.7628,220.28646850585938,229.5675,3565563.0],["2022-01-04",229.5675,235.0122,208.7976,213.6579,3934241.0],["2022-01-05",213.6579,213.6579,201.13,203.9573,2673965.0],["2022-01-06",203.9573,205.7606,196.8092,202.7335,2189898.0],["2022-01-07",202.7335,202.7335,189.4264,195.3606,3086302.0],["2022-01-10",195.3606,196.6843,185.6151,191.4294,2719319.0],["2022-01-11",191.4294,193.3226,175.1602,179.7058,3298278.0],["2022-01-12",179.7058,185.3204,172.5827,181.2793,2766992.0],["2022-01-13",181.2793,181.3242,168.4567,169.5856,3103058.0],["2022-01-14",169.5856,179.8257,162.5924,175.6647,3950393.0],["2022-01-17",175.6647,185.3204,173.352,177.3831,3136670.0],["2022-01-18",177.3831,181.4541,171.3389,179.546,2604028.0],["2022-01-19",179.546,179.5759,169.8354,172.5827,1924043.0],["2022-01-20",172.5827,177.3281,168.3468,171.8434,1724129.0],["2022-01-21",171.8434,185.7,166.9931,182.0735,2722794.0],["2022-01-24",182.0735,208.6977,179.3262,200.8353,3680695.0],["2022-01-25",200.8353,204.8015,196.5645,197.5485,2610547.0],["2022-01-26",197.5485,209.6967,197.5485076904297,204.3919,2173402.0],["2022-01-27",204.3919,205.8005,194.9011,195.97,1964729.0],["2022-01-28",195.97,209.0823,192.8131,201.2299,2372001.0],["2022-02-07",201.2299,211.0454,197.3087,203.7975,1466728.0],["2022-02-08",203.7975,204.7166,185.5202,191.1647,1727937.0],["2022-02-09",191.1647,195.3107,185.8299,195.2607,939794.0],["2022-02-10",195.2607,195.26072692871094,172.8325,172.8425,2384733.0],["2022-02-11",172.8425,175.4749,167.6824,170.3349,1593985.0],["2022-02-14",170.3349,172.8325,165.3397,169.0661,1567139.0],["2022-02-15",169.0661,182.8178,166.3488,182.0735,2352323.0],["2022-02-16",182.0735,187.0387,178.8267,183.607,1467683.0],["2022-02-17",183.607,199.8013,180.8247,197.059,2511824.0],["2022-02-18",197.059,197.05899047851562,190.3705,192.5933,1299591.0],["2022-02-21",192.5933,194.7362,180.8247,190.4754,1507822.0],["2022-02-22",190.4754,197.3088,181.3243,190.3155,3155770.0],["2022-02-23",190.3155,196.025,186.3194,189.811,3005660.0],["2022-02-24",189.811,199.0571,185.8199,191.8141,2920793.0],["2022-02-25",191.8141,204.297,191.81407165527344,197.8083,2484984.0],["2022-02-28",197.8083,216.7299,192.8631,211.4451,3855723.0],["2022-03-01",211.4451,221.5353,211.44505310058594,214.7918,3532359.0],["2022-03-02",214.7918,221.1656,209.2921,218.3533,2195037.0],["2022-03-03",218.3533,222.5043,212.7937,214.572,2271775.0],["2022-03-04",214.572,216.2404,207.8985,212.479,2004127.0],["2022-03-07",212.479,225.2816,207.7986,217.7389,3297527.0],["2022-03-08",217.7389,226.7802,208.4829,209.2372,3031673.0],["2022-03-09",209.2372,221.0307,199.152,203.8024,3226367.0],["2022-03-10",203.8024,218.2834,203.8024444580078,210.7907,3177810.0],["2022-03-11",210.7907,210.79067993164062,195.6454,202.8034,2904333.0],["2022-03-14",202.8034,212.2942,195.3107,209.1972,2653738.0],["2022-03-15",209.1972,216.7749,199.8063,205.0612,2919849.0],["2022-03-16",205.0612,215.2314,196.0799,213.8177,3309483.0],["2022-03-17",213.8177,217.4592,198.8073,199.8063,4817072.0],["2022-03-18",199.8063,199.8063201904297,189.816,198.3777,2528715.0],["2022-03-21",198.3777,202.6436,192.8631,197.059,2191558.0],["2022-03-22",197.059,197.3087,184.0066,187.5682,3401662.0],["2022-03-23",187.5682,192.6383,186.4643,191.2596,2098281.0],["2022-03-24",191.2596,192.3086,183.7619,187.5682,1868281.0],["2022-03-25",187.5682,189.821,182.4332,182.8228,1210697.0],["2022-03-28",182.8228,182.82278442382812,168.5566,170.1251,3852489.0],["2022-03-29",170.1251,174.4609,166.6734,170.4897,3642509.0],["2022-03-30",170.4897,178.7617,169.3359,176.7786,2537521.0],["2022-03-31",176.7786,176.7786407470703,169.5856,172.233,1867348.0],["2022-04-01",172.233,174.7206,168.3768,168.6515,1820824.0],["2022-04-06",168.6515,168.65151977539062,155.1296,158.9259,3990383.0],["2022-04-07",158.9259,158.92593383789062,148.8557,151.5531,3821439.0],["2022-04-08",151.5531,153.3464,142.6967,143.8506,2930119.0],["2022-04-11",143.8506,144.2602,131.008,132.3717,3514242.0],["2022-04-12",132.3717,137.3519,129.4545,130.8731,2247394.0],["2022-04-13",130.8731,130.8731231689453,123.8799,125.6282,2511965.0],["2022-04-14",125.6282,127.4464,118.2254,118.3852,3298219.0],["2022-04-15",118.3852,122.6861,109.2291,120.3983,5732437.0],["2022-04-18",120.3983,127.1118,117.3862,126.1128,3708184.0],["2022-04-19",126.1128,137.3668,126.11275482177734,133.5206,5748152.0],["2022-04-20",133.5206,133.52056884765625,114.9186,115.0035,6523887.0],["2022-04-21",115.0035,119.8538,110.2431,111.387,4895394.0],["2022-04-22",111.387,113.3002,104.3389,104.4038,3572297.0],["2022-04-25",104.4038,104.40380096435547,90.3125,90.5273,4339457.0],["2022-04-26",90.5273,90.52725219726562,79.9825,80.2922,6588036.0],["2022-04-27",80.2922,87.8548,79.0734,86.3563,5987223.0],["2022-04-28",86.3563,87.635,82.4251,85.592,4909429.0],["2022-04-29",85.592,89.9128,80.427,85.7069,6593720.0],["2022-05-05",85.7069,91.5962,84.6679,90.6621,5016547.0],["2022-05-06",90.6621,91.806,87.4302,89.733,3232092.0],["2022-05-09",89.733,97.6304,88.4043,95.3376,4601368.0],["2022-05-10",95.3376,109.2991,93.2496,104.6486,7294839.0],["2022-05-11",104.6486,120.8828,104.64856719970703,111.392,6606607.0],["2022-05-12",111.392,115.3931,109.1692,111.2771,3744678.0],["2022-05-13",111.2771,112.8906,107.4259,110.8925,3217583.0],["2022-05-16",110.8925,114.6639,109.6337,110.2531,3045324.0],["2022-05-17",110.2531,115.1584,108.8994,113.5799,3918384.0],["2022-05-18",113.5799,118.8848,112.6758,118.2504,4268413.0],["2022-05-19",118.2504,132.3667,115.6429,127.6163,6493305.0],["2022-05-20",127.6163,130.978,124.0797,128.915,4998864.0],["2022-05-23",128.915,137.19203186035156,125.3785,137.192,5079890.0],["2022-05-24",137.192,137.3669,128.7702,129.8741,4958876.0],["2022-05-25",129.8741,132.1169,124.879,130.6983,3304524.0],["2022-05-26",130.6983,133.2559,125.0438,128.5754,3400460.0],["2022-05-27",128.5754,135.5836,128.57537841796875,131.013,2538984.0],["2022-05-30",131.013,132.2967,127.6612,130.8132,2229086.0],["2022-05-31",130.8132,135.9482,127.1767,132.4416,3407369.0],["2022-06-01",132.4416,135.6185,130.1389,132.3667,2298662.0],["2022-06-02",132.3667,141.0383,129.8791,140.6087,3588520.0],["2022-06-06",140.6087,150.1045,140.5388,148.3112,4732255.0],["2022-06-07",148.3112,156.3485,148.3112335205078,152.1026,4318814.0],["2022-06-08",152.1026,155.3494,144.405,148.8557,4538381.0],["2022-06-09",148.8557,151.0486,144.8845,148.8507,3603156.0],["2022-06-10",148.8507,152.3523,145.1093,152.0976,3408765.0],["2022-06-13",152.0976,155.3494,147.9566,151.3533,3077384.0],["2022-06-14",151.3533,154.2905,145.3841,151.6031,3722475.0],["2022-06-15",151.6031,164.7903,151.60305786132812,161.3436,3443408.0],["2022-06-16",161.3436,166.5835,159.7302,162.6873,3072019.0],["2022-06-17",162.6873,167.8273,159.905,166.089,2594557.0],["2022-06-20",166.089,176.6687,166.08900451660156,176.0344,3511206.0],["2022-06-21",176.0344,184.5501,173.3228,174.7262,2081730.0],["2022-06-22",174.7262,200.3387,172.4597,192.9707,4836582.0],["2022-06-23",192.9707,198.7949,182.445,193.8759,4357938.0],["2022-06-24",193.8759,199.8264,192.3883,193.9811,2497447.0],["2022-06-27",193.9811,202.514,192.9707,201.3912,3389941.0],["2022-06-28",201.3912,203.4823,187.357,195.5881,4205597.0],["2022-06-29",195.5881,204.8998,193.3215,198.0932,3308274.0],["2022-06-30",198.0932,228.6387,194.8864,219.6427,4887001.0],["2022-07-01",219.6427,223.0811,213.7413,215.0114,2727937.0],["2022-07-04",215.0114,237.5223,210.5205,229.6772,4218604.0],["2022-07-05",229.6772,239.2837,224.9758,235.0734,3064807.0],["2022-07-06",235.0734,237.5995,228.0562,230.2245,2170901.0],["2022-07-07",230.2245,262.9384,225.9582,258.7912,4794711.0],["2022-07-08",258.7912,261.7314,236.4768,244.1956,4444199.0],["2022-07-11",244.1956,249.1076,229.6,237.6486,4644967.0],["2022-07-12",237.6486,238.5819,214.022,215.1939,7250497.0],["2022-07-13",215.1939,246.3008,215.19387817382812,239.2836,6741858.0],["2022-07-14",239.2836,265.6961,235.0734,261.7384,5773727.0],["2022-07-15",261.7384,267.4223,256.644,260.335,3899037.0],["2022-07-18",260.335,273.6675,248.841,252.125,6389959.0],["2022-07-19",252.125,252.6162,235.0804,237.1785,5115178.0],["2022-07-20",237.1785,251.2127,237.1785125732422,243.9079,2904777.0],["2022-07-21",243.9079,251.1847,236.1049,241.3186,2413502.0],["2022-07-22",241.3186,248.5041,236.2031,243.4939,2594869.0],["2022-07-25",243.4939,243.49392700195312,221.0392,227.7826,4147424.0],["2022-07-26",227.7826,242.0133,227.7826,235.5155,2949195.0],["2022-07-27",235.5155,252.3285,235.5154571533203,251.2127,5061253.0],["2022-07-28",251.2127,261.0297,245.6903,252.6162,3802010.0],["2022-07-29",252.6162,263.0646,240.68707275390625,240.6871,4716019.0],["2022-08-01",240.6871,256.1247,234.6664,254.7213,3877508.0],["2022-08-02",254.7213,277.1761,249.9357,273.6746,4564683.0],["2022-08-03",273.6746,279.9759,265.9487,268.8327,3664708.0],["2022-08-04",268.8327,273.7939,247.227,256.0546,4260044.0],["2022-08-05",256.0546,261.7384,247.1428,250.6514,2398645.0],["2022-08-08",250.6514,265.247,238.8346,265.247,2893773.0],["2022-08-09",265.247,282.0881,260.335,269.9906,2577901.0],["2022-08-10",269.9906,280.6636,264.8259,273.6675,2177974.0],["2022-08-11",273.6675,279.2812,263.3524,273.6675,1606162.0],["2022-08-12",273.6675,273.6675109863281,252.5319,253.3179,3106689.0],["2022-08-15",253.3179,270.9308,253.31787109375,269.1765,2441009.0],["2022-08-16",269.1765,284.5932,264.6856,272.2641,2630810.0],["2022-08-17",272.2641,279.9057,268.0538,273.0711,1878851.0],["2022-08-18",273.0711,316.4649,273.0710754394531,306.5638,3769770.0],["2022-08-19",306.5638,308.0514,288.5157,290.27,2773337.0],["2022-08-22",290.27,298.9291,281.6881,293.7294,2908747.0],["2022-08-23",293.7294,324.1907,288.1579,313.3633,3180955.0],["2022-08-24",313.3633,322.7522,301.736,302.4447,3297903.0],["2022-08-25",302.4447,308.0514,280.6846,285.1475,3738648.0],["2022-08-26",285.1475,294.1154,273.6815,275.0569,2681557.0],["2022-08-29",275.0569,296.1223,263.8436,291.9541,2661909.0],["2022-08-30",291.9541,291.9541015625,269.4642,273.6675,4768194.0],["2022-08-31",273.6675,273.6675109863281,218.934,218.934,7280757.0],["2022-09-01",218.934,223.1443,209.7276,213.0747,6155748.0],["2022-09-02",213.0747,217.5306,202.1491,211.5169,3830232.0],["2022-09-05",211.5169,233.6629,211.5169219970703,230.1614,4301358.0],["2022-09-06",230.1614,239.2836,223.846,235.2769,5828194.0],["2022-09-07",235.2769,237.1785,222.4496,223.7899,6236637.0],["2022-09-08",223.7899,238.3083,223.78985595703125,230.1614,5125783.0],["2022-09-09",230.1614,233.705,211.7625,216.8289,6856746.0],["2022-09-13",216.8289,218.913,209.8118,216.9622,4243881.0],["2022-09-14",216.9622,223.1302,205.6085,213.6852,3833883.0],["2022-09-15",213.6852,218.8498,197.1108,197.5388,5790493.0],["2022-09-16",197.5388,204.8998,196.5915,199.8334,3265900.0],["2022-09-19",199.8334,200.6965,186.6623,190.655,4812929.0],["2022-09-20",190.655,211.945,190.655029296875,204.4928,4737889.0],["2022-09-21",204.4928,210.0504,197.6792,198.9633,2842124.0],["2022-09-22",198.9633,209.8117,191.5672,201.2579,3132984.0],["2022-09-23",201.2579,209.096,192.269,196.6266,3328151.0],["2022-09-26",196.6266,213.18,193.4829,206.6751,4739289.0],["2022-09-27",206.6751,207.7066,195.0758,199.4966,4152864.0],["2022-09-28",199.4966,206.8435,192.269,193.6724,3299647.0],["2022-09-29",193.6724,204.1138,188.0587,203.8472,4732512.0],["2022-09-30",203.8472,205.384,191.7286,198.6054,3986941.0],["2022-10-10",198.6054,200.5492,190.8656,193.6654,3016612.0],["2022-10-11",193.6654,213.2361,193.66537475585938,209.1171,5802794.0],["2022-10-12",209.1171,222.0917,197.9037,221.0181,5804307.0],["2022-10-13",221.0181,239.9854,216.8359,231.9858,4804164.0],["2022-10-14",231.9858,245.7113,226.5406,240.5888,4582125.0],["2022-10-17",240.5888,240.5888214111328,223.86,233.3542,3561275.0],["2022-10-18",233.3542,244.0553,229.5579,236.0558,3144288.0],["2022-10-19",236.0558,242.7922,230.8701,233.2068,2537106.0],["2022-10-20",233.2068,233.4314,222.4426,224.274,2881141.0],["2022-10-21",224.274,234.3787,221.9022,232.3998,3202990.0],["2022-10-24",232.3998,235.0734,220.2181,227.4949,2968618.0],["2022-10-25",227.4949,250.3426,222.4426,242.4414,4012125.0],["2022-10-26",242.4414,261.8296,241.3888,259.8157,3983950.0],["2022-10-27",259.8157,275.0709,252.6162,256.5457,3606856.0],["2022-10-28",256.5457,256.5457458496094,237.8802,243.2764,3311851.0],["2022-10-31",243.2764,252.6091,230.6596,235.0804,4438344.0],["2022-11-01",235.0804,248.862,235.0803985595703,242.28,3463671.0],["2022-11-02",242.28,270.159,238.582,267.0714,3483557.0],["2022-11-03",267.0714,280.7127,259.6333,272.4325,4700936.0],["2022-11-04",272.4325,275.7726,264.5452,270.3273,2726178.0],["2022-11-07",270.3273,275.0709,263.7032,270.8607,2251984.0],["2022-11-08",270.8607,270.86065673828125,239.2836,261.7384,4691968.0],["2022-11-09",261.7384,261.7384033203125,245.5991,249.8093,4091208.0],["2022-11-10",249.8093,259.4438,243.1501,243.7465,2783596.0],["2022-11-11",243.7465,256.1247,239.9854,244.1956,2724972.0],["2022-11-14",244.1956,248.441,224.5477,226.302,4530479.0],["2022-11-15",226.302,236.2382,225.2003,227.6142,3795569.0],["2022-11-16",227.6142,231.5157,224.5477,227.9159,2077794.0],["2022-11-17",227.9159,227.91592407226562,212.8502,216.8289,3250581.0],["2022-11-18",216.8289,230.1614,211.4468,226.1616,2918391.0],["2022-11-21",226.1616,233.8805,221.2005,232.2665,2615902.0],["2022-11-22",232.2665,233.7401,219.7129,219.9866,2930411.0],["2022-11-23",219.9866,241.3888,218.3025,238.3574,3609639.0],["2022-11-24",238.3574,254.6441,234.3717,247.9007,3549358.0],["2022-11-25",247.9007,247.90066528320312,236.3365,237.1084,2225441.0],["2022-11-28",237.1084,246.5113,232.049,240.3994,2122598.0],["2022-11-29",240.3994,241.8098,232.5051,233.2138,1781816.0],["2022-11-30",233.2138,241.2695,230.1263,241.2695,2198413.0],["2022-12-01",241.2695,246.2306,229.5369,234.8348,3004183.0],["2022-12-02",234.8348,244.1605,228.8281,241.3818,2778879.0],["2022-12-05",241.3818,241.3817596435547,218.2323,219.6357,4849929.0],["2022-12-06",219.6357,221.7409,208.6189,215.8886,3506440.0],["2022-12-07",215.8886,220.8848,211.2503,217.3201,3381907.0],["2022-12-08",217.3201,229.9158,215.6921,219.1165,3535617.0],["2022-12-09",219.1165,223.6214,216.478,219.0744,2310595.0],["2022-12-12",219.0744,219.2428,214.1062,217.6008,1576874.0],["2022-12-13",217.6008,218.934,204.8647,206.0015,3121962.0],["2022-12-14",206.0015,210.0854,203.4963,206.0857,2110591.0],["2022-12-15",206.0857,211.0889,196.6757,208.0996,2646163.0],["2022-12-16",208.0996,209.4609,199.9878,204.7033,1577945.0],["2022-12-19",204.7033,211.131,203.342,205.5103,1581771.0],["2022-12-20",205.5103,213.173,201.4684,203.6578,1630211.0],["2022-12-21",203.6578,206.8856,198.0721,200.472,1386966.0],["2022-12-22",200.472,203.4823,195.5389,195.6653,1178674.0],["2022-12-23",195.6653,196.7108,179.6382,183.1467,2960095.0],["2022-12-26",183.1467,209.517,182.5924,209.096,3892425.0],["2022-12-27",209.096,215.3904,205.2927,213.4607,2314432.0],["2022-12-28",213.4607,223.1022,209.11,221.0391,2793600.0],["2022-12-29",221.0391,223.8249,216.892,218.9831,1922268.0],["2022-12-30",218.9831,232.049,218.9831085205078,226.716,2309903.0],["2023-01-03",226.716,237.1785,221.0462,232.463,2562877.0],["2023-01-04",232.463,234.8488,222.5408,223.7267,2302493.0],["2023-01-05",223.7267,229.9298,220.5269,223.853,2500016.0],["2023-01-06",223.853,254.5599,223.85301208496094,249.1076,5176542.0],["2023-01-09",249.1076,259.4087,245.599,251.9144,3679519.0],["2023-01-10",251.9144,262.9313,250.3777,256.1247,2449678.0],["2023-01-11",256.1247,257.5281,245.7254,249.1076,1946074.0],["2023-01-12",249.1076,253.1916,243.0027,244.0834,1901971.0],["2023-01-13",244.0834,246.2657,237.1785,238.5819,2278683.0],["2023-01-16",238.5819,249.4935,234.9751,240.3713,2329105.0],["2023-01-17",240.3713,249.1076,237.8872,247.0025,2488271.0],["2023-01-18",247.0025,248.441,242.8483,244.764,1244251.0],["2023-01-19",244.764,245.8657,237.389,238.1609,2035856.0],["2023-01-20",238.1609,257.3878,238.16090393066406,257.1773,3790621.0],["2023-01-30",257.1773,291.1261,257.1772766113281,277.8918,4608203.0],["2023-01-31",277.8918,290.263,272.3834,285.1756,2645630.0],["2023-02-01",285.1756,288.642,274.6218,283.2108,2873794.0],["2023-02-02",283.2108,287.2246,275.078,278.5795,2082119.0],["2023-02-03",278.5795,281.5758,271.5623,275.7656,1980924.0],["2023-02-06",275.7656,277.8778,271.815,274.7692,1537074.0],["2023-02-07",274.7692,276.2779,267.4854,272.2009,1705355.0],["2023-02-08",272.2009,275.9832,263.8436,265.9487,1720285.0],["2023-02-09",265.9487,279.9268,262.4401,272.6009,2878057.0],["2023-02-10",272.6009,272.60089111328125,263.1629,264.5312,1146357.0],["2023-02-13",264.5312,272.9377,263.219,267.3521,1647146.0],["2023-02-14",267.3521,269.3099,258.9737,264.3698,1544464.0],["2023-02-15",264.3698,268.8467,257.2966,261.0367,1815546.0],["2023-02-16",261.0367,263.5629,249.1076,252.6091,2872298.0],["2023-02-17",252.6091,254.2441,247.3393,251.4794,1883358.0],["2023-02-20",251.4794,272.2641,248.4059,267.7942,2862802.0],["2023-02-21",267.7942,269.4222,255.1072,267.0574,2625378.0],["2023-02-22",267.0574,269.1274,256.1247,257.5281,2111442.0],["2023-02-23",257.5281,277.162,253.5986,270.4326,2625042.0],["2023-02-24",270.4326,270.7975,263.3664,263.7523,1401351.0],["2023-02-27",263.7523,278.5795,260.6999,269.1485,2063187.0],["2023-02-28",269.1485,276.5095,266.6504,272.6079,1948667.0],["2023-03-01",272.6079,272.6079406738281,256.8264,257.7948,2842655.0],["2023-03-02",257.7948,258.5737,245.599,251.3531,3341821.0],["2023-03-03",251.3531,259.5491,250.8619,253.4793,2328636.0],["2023-03-06",253.4793,272.1097,248.434,267.5837,3297553.0],["2023-03-07",267.5837,280.3759,263.7173,272.8185,2628943.0],["2023-03-08",272.8185,277.7866,261.0437,263.4857,2257224.0],["2023-03-09",263.4857,269.2959,255.3248,262.6436,2077972.0],["2023-03-10",262.6436,268.124,257.2896,263.4927,1380414.0],["2023-03-13",263.4927,265.5276,251.2127,251.9144,2474694.0],["2023-03-14",251.9144,252.96,215.4255,243.9921,7542596.0],["2023-03-15",243.9921,243.99212646484375,228.4071,235.2067,3964524.0],["2023-03-16",235.2067,238.4907,221.39,223.846,4487660.0],["2023-03-17",223.846,226.5616,215.8886,216.1272,3038632.0],["2023-03-20",216.1272,225.6003,207.7347,218.7937,4124299.0],["2023-03-21",218.7937,222.4145,207.9733,215.9517,4464600.0],["2023-03-22",215.9517,219.5515,205.2506,207.7066,4904086.0],["2023-03-23",207.7066,207.70663452148438,195.4618,196.4021,4378504.0],["2023-03-24",196.4021,206.626,193.0549,199.8405,3555913.0],["2023-03-27",199.8405,209.8118,197.5318,204.2682,3858159.0],["2023-03-28",204.2682,207.4891,200.0088,203.1034,2962205.0],["2023-03-29",203.1034,208.4013,197.3002,200.1562,3072496.0],["2023-03-30",200.1562,206.2962,195.4618,203.1806,3401844.0],["2023-03-31",203.1806,211.131,201.4684,203.1104,3890413.0],["2023-04-03",203.1104,211.9169,197.6651,204.184,3387783.0],["2023-04-04",204.184,204.18402099609375,192.269,196.4792,4084953.0],["2023-04-06",196.4792,204.0016,193.6724,200.5211,3215626.0],["2023-04-07",200.5211,201.3842,194.8021,195.6302,2504271.0],["2023-04-10",195.6302,201.1737,194.4513,199.4124,3196963.0],["2023-04-11",199.4124,206.6541,195.4056,205.4962,5329682.0],["2023-04-12",205.4962,205.49623107910156,195.4968,196.4792,4008424.0],["2023-04-13",196.4792,199.8966,192.3391,195.5039,2676569.0],["2023-04-14",195.5039,199.1457,190.8655,195.8407,3489197.0],["2023-04-17",195.8407,199.8755,193.3215,194.3671,2694402.0],["2023-04-18",194.3671,208.4504,193.7426,203.4893,5358129.0],["2023-04-19",203.4893,206.6541,198.023,200.5211,2688722.0],["2023-04-20",200.5211,200.52110290527344,188.7534,190.6901,3865078.0],["2023-04-21",190.6901,196.3389,188.8376,191.1743,3953282.0],["2023-04-24",191.1743,191.17430114746094,178.9364,180.2627,4496401.0],["2023-04-25",180.2627,187.9745,172.2562,174.656,5496547.0],["2023-04-26",174.656,208.2399,174.5648,207.7347,8691620.0],["2023-04-27",207.7347,213.3203,198.7458,203.8542,7943261.0],["2023-04-28",203.8542,204.1139,181.2381,182.1713,9447557.0],["2023-05-04",182.1713,198.023,180.3399,189.0972,6522511.0],["2023-05-05",189.0972,200.6825,179.7154,193.2654,6073835.0],["2023-05-08",193.2654,195.7775,186.7676,192.9566,4736201.0],["2023-05-09",192.9566,194.8372,183.8905,184.5501,4510728.0],["2023-05-10",184.5501,188.9709,177.2383,185.1606,5079333.0],["2023-05-11",185.1606,195.4267,180.6907,187.2026,5526763.0],["2023-05-12",187.2026,188.4797,180.95738220214844,180.9574,3292984.0],["2023-05-15",180.9574,199.265,180.95738220214844,190.9708,6101424.0],["2023-05-16",190.9708,198.5844,190.0165,192.6128,4496857.0],["2023-05-17",192.6128,195.7775,188.7604,190.8726,3390604.0],["2023-05-18",190.8726,192.2549,182.445,185.1115,4592163.0],["2023-05-19",185.1115,185.9536,181.0837,182.5011,4275552.0],["2023-05-22",182.5011,183.7642,176.4384,177.5892,4632570.0],["2023-05-23",177.5892,180.7118,172.6912,174.8174,4432335.0],["2023-05-24",174.8174,180.9714,172.621,176.8383,4317112.0],["2023-05-25",176.8383,185.4624,173.6666,182.2976,5688411.0],["2023-05-26",182.2976,182.29763793945312,174.0245,175.3577,4046303.0],["2023-05-29",175.3577,175.4139,157.8851,161.3445,6677256.0],["2023-05-30",161.3445,164.9022,159.4359,163.1479,3992083.0],["2023-05-31",163.1479,166.6986,161.955,163.6672,3392540.0],["2023-06-01",163.6672,168.1301,161.3937,165.6039,3236702.0],["2023-06-02",165.6039,171.0703,164.5444,164.9022,3335536.0],["2023-06-05",164.9022,165.5899,157.4711,159.2745,3789899.0],["2023-06-06",159.2745,161.3465,154.9948,157.2208,3253008.0],["2023-06-07",157.2208,159.2886,152.3532,154.9354,3528260.0],["2023-06-08",154.9354,159.7536,152.9567,153.204,2926779.0],["2023-06-09",153.204,155.8654,150.9087,154.7573,3153556.0],["2023-06-12",154.7573,154.75730895996094,149.385,152.7984,3570579.0],["2023-06-13",152.7984,154.8365,148.0989,148.8804,3730299.0],["2023-06-14",148.8804,151.2747,146.6741,147.0105,3956875.0],["2023-06-15",147.0105,156.6668,143.8841,155.1432,5790795.0],["2023-06-16",155.1432,174.6239,155.14315795898438,170.2706,9095905.0],["2023-06-19",170.2706,176.0585,168.5491,173.12,5139045.0],["2023-06-20",173.12,173.7038,169.9342,170.1717,3027497.0],["2023-06-21",170.1717,175.6132,166.9464,167.2036,3529761.0],["2023-06-26",167.2036,171.6162,161.3366,166.2934,3851664.0],["2023-06-27",166.2934,174.3172,164.839,167.0057,3704485.0],["2023-06-28",167.0057,171.9526,164.0079,168.47,3504298.0],["2023-06-29",168.47,172.7441,162.7514,162.7514,4252185.0],["2023-06-30",162.7514,169.7265,159.9911,165.0863,4268147.0],["2023-07-03",165.0863,178.4923,165.08633422851562,174.7228,7078416.0],["2023-07-04",174.7228,174.72280883789062,161.2773,162.7119,8195880.0],["2023-07-05",162.7119,164.7203,158.3091,158.5664,4281734.0],["2023-07-06",158.5664,173.0211,158.56639099121094,167.8467,9749038.0],["2023-07-07",167.8467,168.193,160.1593,161.861,4944291.0],["2023-07-10",161.861,170.6664,160.1593,167.1937,5223256.0],["2023-07-11",167.1937,172.5957,165.2446,169.9442,4439781.0],["2023-07-12",169.9442,179.8774,165.2248,176.6026,7192540.0],["2023-07-13",176.6026,183.0335,174.2182,182.5388,6570834.0],["2023-07-14",182.5388,194.4904,179.1948,179.6697,10474897.0],["2023-07-17",179.6697,182.2816,174.2281,179.7686,3496736.0],["2023-07-18",179.7686,180.6392,171.1611,174.5843,3660481.0],["2023-07-19",174.5843,174.5843048095703,168.6184,169.3505,2289293.0],["2023-07-20",169.3505,173.2388,167.3718,167.4015,2585841.0],["2023-07-21",167.4015,169.1823,161.4652,164.2355,2558367.0],["2023-07-24",164.2355,164.2354736328125,156.3205,156.7262,3222264.0],["2023-07-25",156.7262,160.2483,155.2916,158.1113,2783553.0],["2023-07-26",158.1113,161.7621,155.3311,159.4865,2176487.0],["2023-07-27",159.4865,161.0695,152.5114,154.7969,2921460.0],["2023-07-28",154.7969,157.5374,150.9779,156.8152,2133234.0],["2023-07-31",156.8152,165.1061,156.3304,163.7408,3183877.0],["2023-08-01",163.7408,163.7407989501953,154.7969,156.6569,3734824.0],["2023-08-02",156.6569,158.4773,152.9567,153.8471,1975625.0],["2023-08-03",153.8471,161.9896,153.8470916748047,159.0017,3235629.0],["2023-08-04",159.0017,167.7972,158.8731,166.3132,3892221.0],["2023-08-07",166.3132,166.3131561279297,160.5748,161.9203,2324109.0],["2023-08-08",161.9203,166.8672,159.3282,159.4865,2358350.0],["2023-08-09",159.4865,163.8496,158.0915,161.2674,1928017.0],["2023-08-10",161.2674,173.12,161.2476,171.26,5113557.0],["2023-08-11",171.26,171.260009765625,166.8672,167.0354,2650616.0],["2023-08-14",167.0354,167.035400390625,155.9248,159.1699,3852122.0],["2023-08-15",159.1699,159.5558,153.6591,155.3509,2204539.0],["2023-08-16",155.3509,159.5063,152.6499,153.5899,2036867.0],["2023-08-17",153.5899,154.975,149.0684,150.8295,2174772.0],["2023-08-18",150.8295,154.5199,149.7808,149.9886,1858375.0],["2023-08-21",149.9886,149.98855590820312,135.5437,136.9585,3774535.0],["2023-08-22",136.9585,138.8087,131.3785,136.0285,3001711.0],["2023-08-23",136.0285,136.02853393554688,128.816,128.8655,2819553.0],["2023-08-24",128.8655,136.2363,128.5687,132.9615,3134810.0],["2023-08-25",132.9615,135.425,130.7948,132.9615,2318379.0],["2023-08-28",132.9615,146.4268,132.96148681640625,135.7416,3105061.0],["2023-08-29",135.7416,140.6984,133.565,140.6984,2608458.0],["2023-08-30",140.6984,144.4481,137.3246,139.6002,3229588.0],["2023-08-31",139.6002,139.60015869140625,133.1693,136.9486,3089618.0],["2023-09-01",136.9486,138.4525,134.0597,134.96,2054713.0],["2023-09-04",134.96,136.3253,130.5276,133.753,2938229.0],["2023-09-05",133.753,136.2363,130.5969,132.8724,2935708.0],["2023-09-06",132.8724,133.9113,130.6167,131.7841,1964411.0],["2023-09-07",131.7841,132.0908,126.3921,126.5998,2728318.0],["2023-09-08",126.5998,126.5998306274414,121.4947,121.5639,3058439.0],["2023-09-11",121.5639,126.3129,121.0297,123.4833,3368373.0],["2023-09-12",123.4833,126.6394,121.3067,123.5724,2488424.0],["2023-09-13",123.5724,124.166,121.0594,122.2961,1854291.0],["2023-09-14",122.2961,123.3052,120.3668,122.672,2018659.0],["2023-09-15",122.672,123.7109,120.8912,122.1477,1949338.0],["2023-09-18",122.1477,126.2239,120.5152,124.4529,2853660.0],["2023-09-19",124.4529,124.45289611816406,121.3562,121.9201,1509779.0],["2023-09-20",121.9201,124.0472,121.2078,122.2961,1631050.0],["2023-09-21",122.2961,126.1249,120.4064,123.5229,3240542.0],["2023-09-22",123.5229,126.1447,122.6325,125.749,3113684.0],["2023-09-25",125.749,125.74897003173828,120.8318,123.424,3010417.0],["2023-09-26",123.424,127.233,122.86,125.6599,3124797.0],["2023-09-27",125.6599,132.5756,124.8289,130.3693,4045901.0],["2023-09-28",130.3693,131.5764,128.1531,130.7849,2591510.0],["2023-10-09",130.7849,132.7735,128.2818,131.4774,2813502.0],["2023-10-10",131.4774,132.3777,129.4096,129.9934,2273518.0],["2023-10-11",129.9934,137.4038,129.9933624267578,132.7735,3414117.0],["2023-10-12",132.7735,137.4038,131.4477,136.5331,3682916.0],["2023-10-13",136.5331,136.53311157226562,132.3778,134.2675,2087182.0],["2023-10-16",134.2675,137.3939,132.2392,133.565,2254755.0],["2023-10-17",133.565,137.3246,133.4463,135.7515,2088750.0],["2023-10-18",135.7515,137.3147,133.565,137.0377,1909334.0],["2023-10-19",137.0377,141.48,134.7522,139.6199,2892341.0],["2023-10-20",139.6199,146.3081,136.5331,144.4184,3413118.0],["2023-10-23",144.4184,144.41839599609375,131.6753,131.8831,3766773.0],["2023-10-24",131.8831,134.1586,130.122,131.8138,2169659.0],["2023-10-25",131.8138,134.1289,122.8006,123.6218,4071950.0],["2023-10-26",123.6218,123.62181854248047,114.0843,119.7138,4134089.0],["2023-10-27",119.7138,122.9194,115.5585,121.1484,4134689.0],["2023-10-30",121.1484,121.14839935302734,113.7776,119.8028,4906699.0],["2023-10-31",119.8028,119.80284881591797,115.0638,115.2517,2797116.0],["2023-11-01",115.2517,116.251,111.1953,111.4031,3126585.0],["2023-11-02",111.4031,111.8879,106.7432,106.941,2981129.0],["2023-11-03",106.941,113.0455,106.9410400390625,112.6893,4042453.0],["2023-11-06",112.6893,118.7244,112.68928527832031,118.0814,3878881.0],["2023-11-07",118.0814,119.2191,115.3804,118.6552,2630989.0],["2023-11-08",118.6552,118.9322,116.2609,117.2206,2212803.0],["2023-11-09",117.2206,122.6522,116.8941,122.0091,3844238.0],["2023-11-10",122.0091,122.00914764404297,119.1202,119.7138,1508739.0],["2023-11-13",119.7138,122.1378,119.2488,120.7032,1508857.0],["2023-11-14",120.7032,121.4749,118.8728,119.6544,1674163.0],["2023-11-15",119.6544,127.1242,119.65444946289062,124.4529,3628469.0],["2023-11-16",124.4529,124.6607,119.7138,119.7138,2016874.0],["2023-11-17",119.7138,120.5845,117.5867,118.7244,1636499.0],["2023-11-20",118.7244,119.1202,115.4892,117.28,2759733.0],["2023-11-21",117.28,118.0319,113.8271,113.8864,3445149.0],["2023-11-22",113.8864,113.88642120361328,110.6116,110.6116,1809133.0],["2023-11-23",110.6116,112.2935,109.3749,110.9876,1951351.0],["2023-11-24",110.9876,111.1261,107.3269,107.4456,2053825.0],["2023-11-27",107.4456,107.7424,104.4775,104.4874,2180824.0],["2023-11-28",104.4874,106.2485,103.3101,106.2287,2082780.0],["2023-11-29",106.2287,106.6541,104.1015,105.8132,1738284.0],["2023-11-30",105.8132,108.7615,105.0711,106.6739,2225574.0],["2023-12-01",106.6739,106.7531,104.8733,106.1693,1513142.0],["2023-12-04",106.1693,106.5552,102.6966,102.845,2366321.0],["2023-12-05",102.845,103.874,99.5801,99.5801,2225496.0],["2023-12-06",99.5801,103.686,97.9477,103.0627,3184334.0],["2023-12-07",103.0627,103.5376,100.4607,102.7461,2213325.0],["2023-12-08",102.7461,105.4669,102.6966,104.0224,2806916.0],["2023-12-11",104.0224,104.02239990234375,99.7483,103.686,2170802.0],["2023-12-12",103.686,103.6860122680664,100.7476,101.3907,1748104.0],["2023-12-13",101.3907,101.39067840576172,98.6897,99.7582,1958274.0],["2023-12-14",99.7582,103.2804,99.5307,99.7285,1919174.0],["2023-12-15",99.7285,103.7256,99.72853088378906,101.1038,2574495.0],["2023-12-18",101.1038,102.3009,97.1463,97.7597,2076742.0],["2023-12-19",97.7597,101.6776,96.236,99.1349,2540859.0],["2023-12-20",99.1349,101.6083,98.3038,98.9271,1576655.0],["2023-12-21",98.9271,111.8681,97.6212,109.3155,6552415.0],["2023-12-22",109.3155,120.5845,106.852,117.3195,7891069.0],["2023-12-25",117.3195,122.6819,114.6482,118.8432,4591459.0],["2023-12-26",118.8432,127.233,117.7351,124.166,5946221.0],["2023-12-27",124.166,124.5419,118.1605,119.9117,5243739.0],["2023-12-28",119.9117,140.2927,117.6361,135.1777,9508365.0],["2023-12-29",135.1777,135.17767333984375,126.6394,129.192,7465016.0],["2024-01-02",129.192,129.19198608398438,123.8791,125.0564,4209228.0],["2024-01-03",125.0564,128.5192,124.0077,127.1242,4467879.0],["2024-01-04",127.1242,129.9043,124.2649,125.9765,4138454.0],["2024-01-05",125.9765,128.915,118.7244,121.3166,5279498.0],["2024-01-08",121.3166,124.7101,119.3675,120.9703,3860349.0],["2024-01-09",120.9703,129.9934,116.4588,124.5123,6751781.0],["2024-01-10",124.5123,139.5012,122.7512,131.8435,8964844.0],["2024-01-11",131.8435,139.0956,129.8647,134.2279,7904682.0],["2024-01-12",134.2279,141.9549,132.5756,136.0384,6198666.0],["2024-01-15",136.0384,140.7874,131.7149,136.3352,4993510.0],["2024-01-16",136.3352,137.2059,129.4888,133.4858,5455585.0],["2024-01-17",133.4858,133.5452,128.1333,130.7156,4725302.0],["2024-01-18",130.7156,134.2575,127.8959,133.2187,5481929.0],["2024-01-19",133.2187,133.5155,123.1766,124.6607,6123105.0],["2024-01-22",124.6607,126.3624,119.7237,121.0495,4199975.0],["2024-01-23",121.0495,127.7277,117.7944,123.8593,4837678.0],["2024-01-24",123.8593,125.5016,117.1019,119.5654,3973212.0],["2024-01-25",119.5654,119.5654067993164,111.9176,115.5683,5566601.0],["2024-01-26",115.5683,116.439,109.5332,109.6321,4999414.0],["2024-01-29",109.6321,109.63212585449219,101.4204,101.5688,5062937.0],["2024-01-30",101.5688,103.5772,98.5215,99.5801,3722668.0],["2024-01-31",99.5801,100.9158,91.9818,92.3775,5828353.0],["2024-02-01",92.3775,98.4423,91.5761,94.9894,5054936.0],["2024-02-02",94.9894,96.2558,88.1628,90.8341,4678284.0],["2024-02-05",90.8341,92.3379,83.5622,89.4391,4702141.0],["2024-02-06",89.4391,107.3269,87.7473,105.0711,6453771.0],["2024-02-07",105.0711,114.9253,103.0033,112.2243,6071495.0],["2024-02-08",112.2243,116.7457,108.3361,110.3148,5063793.0],["2024-02-19",110.3148,111.3239,105.8626,108.6329,3940816.0],["2024-02-20",108.6329,108.63286590576172,101.6083,105.4669,4950971.0],["2024-02-21",105.4669,113.7776,102.9638,109.7805,6518263.0],["2024-02-22",109.7805,112.3925,106.4562,108.2371,4526272.0],["2024-02-23",108.2371,112.1649,107.3467,108.8406,4727595.0],["2024-02-26",108.8406,108.84063720703125,101.4105,103.5871,6768401.0],["2024-02-27",103.5871,104.4775,101.8062,104.2697,5876487.0],["2024-02-28",104.2697,112.4716,103.785,103.8839,8999218.0],["2024-02-29",103.8839,107.4159,100.9158,107.3269,6228562.0],["2024-03-01",107.3269,112.6695,105.7241,110.1169,7509937.0],["2024-03-04",110.1169,113.7677,108.524,111.2844,5210584.0],["2024-03-05",111.2844,111.28437805175781,105.1008,106.2782,5400156.0],["2024-03-06",106.2782,112.3133,104.6754,110.3148,6006612.0],["2024-03-07",110.3148,110.5819,104.4874,104.8733,5417950.0],["2024-03-08",104.8733,110.3643,103.7652,109.7014,6903651.0],["2024-03-11",109.7014,121.6629,109.70137786865234,119.1499,9430807.0],["2024-03-12",119.1499,120.5845,115.7563,116.5083,6850107.0],["2024-03-13",116.5083,121.0198,115.0836,117.8835,4910126.0],["2024-03-14",117.8835,123.9978,115.8157,121.4551,5989317.0],["2024-03-15",121.4551,121.7321,115.4397,118.0912,5110872.0],["2024-03-18",118.0912,118.8531,115.3606,117.5372,5173697.0],["2024-03-19",117.5372,119.7039,113.67865753173828,113.6787,5237690.0],["2024-03-20",113.6787,116.5478,112.2935,114.2822,2870557.0],["2024-03-21",114.2822,114.28217315673828,108.712,108.712,6542468.0],["2024-03-22",108.712,108.8901,102.77578735351562,102.7758,5277854.0],["2024-03-25",102.7758,104.8733,100.0253,100.3024,4295536.0],["2024-03-26",100.3024,105.2393,99.7582,104.4577,4995565.0],["2024-03-27",104.4577,104.45772552490234,97.6508,97.8289,3778027.0],["2024-03-28",97.8289,100.6091,97.82893371582031,98.8282,3476049.0],["2024-03-29",98.8282,101.0048,98.1653,99.4614,1842371.0],["2024-04-01",99.4614,111.7988,98.937,109.5233,8946036.0],["2024-04-02",109.5233,111.7988,107.2477,110.5127,6059181.0],["2024-04-03",110.5127,114.3514,107.2576,111.0568,5324370.0],["2024-04-08",111.0568,111.05682373046875,104.6259,104.6754,4514147.0],["2024-04-09",104.6754,108.6131,103.9828,106.2584,2808206.0],["2024-04-10",106.2584,107.1686,102.8648,106.5552,3625190.0],["2024-04-11",106.5552,112.0759,103.686,110.4137,5056017.0],["2024-04-12",110.4137,110.41372680664062,105.3778,105.546,2950967.0],["2024-04-15",105.546,108.0986,104.4577,106.2683,3279356.0],["2024-04-16",106.2683,106.26827239990234,99.4416,99.5603,4225278.0],["2024-04-17",99.5603,103.1518,99.56033325195312,102.3899,2505239.0],["2024-04-18",102.3899,102.8945,99.7285,99.9858,3325502.0],["2024-04-19",99.9858,99.98576354980469,93.0008,93.5252,4913899.0],["2024-04-22",93.5252,96.5625,92.6051,93.8715,2571297.0],["2024-04-23",93.8715,96.7604,92.9909,94.3563,2429787.0],["2024-04-24",94.3563,94.35625457763672,89.7557,91.032,3998864.0],["2024-04-25",91.032,92.2489,89.0631,90.9231,2921361.0],["2024-04-26",90.9231,90.92313385009766,86.0752,89.4193,5438811.0],["2024-04-29",89.4193,95.9194,88.5486,93.8616,4801879.0],["2024-04-30",93.8616,94.2177,91.0518,92.1599,3463443.0],["2024-05-06",92.1599,92.15985107421875,66.6977,68.3019,5138849.0],["2024-05-07",68.3019,69.5881,67.2065,68.7754,3174612.0],["2024-05-08",68.7754,69.9343,68.1676,68.21,3481832.0],["2024-05-09",68.21,72.6975,68.0121,71.8354,6160957.0],["2024-05-10",71.8354,74.9095,70.9873,73.2134,5839212.0],["2024-05-13",73.2134,78.4571,73.21340942382812,75.3759,8647053.0],["2024-05-14",75.3759,76.7257,72.8247,73.1569,4393264.0],["2024-05-15",73.1569,77.5737,71.4467,71.6163,4003392.0],["2024-05-16",71.6163,74.5915,70.3866,73.5667,4619673.0],["2024-05-17",73.5667,75.4748,70.6693,75.3759,5629436.0],["2024-05-20",75.3759,75.8282,73.4961,74.2381,5138284.0],["2024-05-21",74.2381,74.23810577392578,71.7294,72.0474,3492475.0],["2024-05-22",72.0474,77.2416,72.04736328125,76.5702,5827801.0],["2024-05-23",76.5702,76.57019805908203,72.2099,72.5279,3993963.0],["2024-05-24",72.5279,74.012,71.376,71.5668,2415985.0],["2024-05-27",71.5668,73.1498,70.528,72.7894,2313743.0],["2024-05-28",72.7894,75.1427,72.0827,73.0862,2905585.0],["2024-05-29",73.0862,76.8529,72.0827,74.2381,3833911.0],["2024-05-30",74.2381,75.8211,72.7117,73.7788,3212462.0],["2024-05-31",73.7788,75.0579,72.4926,72.6127,3699934.0],["2024-06-03",72.6127,72.61271667480469,69.5386,70.74,5115306.0],["2024-06-04",70.74,72.9307,69.8213,72.1322,3209866.0],["2024-06-05",72.1322,73.4537,71.376,72.436,2686661.0],["2024-06-06",72.436,73.0509,68.6764,69.0086,3185287.0],["2024-06-07",69.0086,69.9626,67.157,68.9733,2951466.0],["2024-06-11",68.9733,70.0192,67.5245,69.8071,2139813.0],["2024-06-12",69.8071,70.76,67.66,68.92,2195159.0],["2024-06-13",68.92,70.12,67.85,67.86,2830612.0],["2024-06-14",67.86,67.86000061035156,63.6,63.87,5056639.0],["2024-06-17",63.87,64.66,62.27,63.31,2888584.0],["2024-06-18",63.31,65.93,63.0,64.89,3475694.0],["2024-06-19",64.89,64.88999938964844,62.0,62.11,2780317.0],["2024-06-20",62.11,62.3,59.6,59.7,3897666.0],["2024-06-21",59.7,61.13,58.33,60.12,3381409.0],["2024-06-24",60.12,61.16,58.94,59.13,2276135.0],["2024-06-25",59.13,60.56,57.74,60.45,3264215.0],["2024-06-26",60.45,61.49,59.9,60.98,2017267.0],["2024-06-27",60.98,60.97999954223633,58.23,58.3,2408908.0],["2024-06-28",58.3,59.31,56.0,56.12,2899334.0],["2024-07-01",56.12,60.62,56.119998931884766,58.9,3963038.0],["2024-07-02",58.9,58.900001525878906,56.56,56.8,2563634.0],["2024-07-03",56.8,57.0,54.9,55.18,2468400.0],["2024-07-04",55.18,55.38,52.55,52.77,2664563.0],["2024-07-05",52.77,52.77000045776367,52.77,52.77,0.0],["2024-07-08",52.77,54.49,51.9,52.21,2321750.0],["2024-07-09",52.21,54.0,50.85,53.41,3909282.0],["2024-07-10",53.41,55.5,51.91,51.97,3688398.0],["2024-07-11",51.97,55.19,51.970001220703125,54.61,4058923.0],["2024-07-12",54.61,65.0,54.61000061035156,61.0,9760130.0],["2024-07-15",61.0,63.32,59.5,61.2,5044053.0],["2024-07-16",61.2,63.97,60.58,62.78,4777028.0],["2024-07-17",62.78,64.0,61.28,61.8,3786868.0],["2024-07-18",61.8,66.41,59.96,64.12,6551919.0],["2024-07-19",64.12,67.17,63.7,66.1,6366250.0],["2024-07-22",66.1,69.22,65.03,67.1,6089043.0],["2024-07-23",67.1,67.0999984741211,63.8,63.95,4463848.0],["2024-07-24",63.95,64.9,61.65,62.01,4065854.0],["2024-07-25",62.01,65.97,61.99,63.3,5869700.0],["2024-07-26",63.3,63.55,60.8,61.35,4869509.0],["2024-07-29",61.35,61.349998474121094,58.16,59.45,4576513.0],["2024-07-30",59.45,60.19,58.03,58.93,3148975.0],["2024-07-31",58.93,60.46,57.13,60.31,4137301.0],["2024-08-01",60.31,61.95,59.48,60.3,3732146.0],["2024-08-02",60.3,61.09,58.7,59.5,2693381.0],["2024-08-05",59.5,61.56,58.07,58.2,3114932.0],["2024-08-06",58.2,64.5,58.20000076293945,63.38,6365964.0],["2024-08-07",63.38,63.57,61.38,61.75,3794247.0],["2024-08-08",61.75,62.28,59.51,60.1,2334924.0],["2024-08-09",60.1,60.66,59.33,59.39,1847963.0],["2024-08-12",59.39,62.0,58.35,58.55,2522358.0],["2024-08-13",58.55,59.42,56.73,58.29,2483184.0],["2024-08-14",58.29,58.97,56.78,57.2,2655221.0],["2024-08-15",57.2,58.1,56.17,57.14,3291861.0],["2024-08-16",57.14,57.29,55.41,55.5,2713729.0],["2024-08-19",55.5,55.63,54.06,54.65,2533289.0],["2024-08-20",54.65,55.22,52.65,52.69,2748165.0],["2024-08-21",52.69,52.689998626708984,49.35,49.89,5345233.0],["2024-08-22",49.89,50.32,47.38,47.58,3843524.0],["2024-08-23",47.58,48.2,46.26,46.85,3297497.0],["2024-08-26",46.85,48.2,46.38,47.11,3671569.0],["2024-08-27",47.11,47.12,45.29,45.47,3522754.0],["2024-08-28",45.47,46.15,44.44,44.69,3443624.0],["2024-08-29",44.69,48.96,44.5,48.31,7092988.0],["2024-08-30",48.31,49.1,47.31,47.95,6808162.0],["2024-09-02",47.95,47.95000076293945,43.37,43.5,7692242.0],["2024-09-03",43.5,44.95,43.03,44.5,5431447.0],["2024-09-04",44.5,46.06,44.01,45.1,5215223.0],["2024-09-05",45.1,50.75,45.099998474121094,47.47,11253294.0],["2024-09-06",47.47,47.68,44.66,44.78,6399318.0],["2024-09-09",44.78,45.29,43.45,43.67,4642126.0],["2024-09-10",43.67,44.7,43.14,43.55,5980188.0],["2024-09-11",43.55,49.3,43.14,49.0,15231432.0],["2024-09-12",49.0,50.31,47.73,48.09,11648452.0],["2024-09-13",48.09,48.19,44.61,45.58,15841799.0],["2024-09-18",45.58,45.58000183105469,42.85,43.65,9865652.0],["2024-09-19",43.65,45.32,43.3,43.46,11020279.0],["2024-09-20",43.46,43.459999084472656,41.2,42.1,8619759.0],["2024-09-23",42.1,42.68,40.86,40.99,6515943.0],["2024-09-24",40.99,43.26,40.2,42.97,10980435.0],["2024-09-25",42.97,44.95,42.76,42.86,10018210.0],["2024-09-26",42.86,44.6,41.85,44.59,11458878.0],["2024-09-27",44.59,51.15,44.59000015258789,50.74,8632100.0],["2024-09-30",50.74,60.89,50.7400016784668,60.89,18906885.0],["2024-10-08",60.89,73.04,60.88999938964844,69.95,28462789.0],["2024-10-09",69.95,69.94999694824219,57.31,59.02,20423281.0],["2024-10-10",59.02,60.98,56.88,56.88,11894513.0],["2024-10-11",56.88,56.880001068115234,51.7,52.5,10838747.0],["2024-10-14",52.5,54.5,51.64,53.79,8132263.0],["2024-10-15",53.79,53.98,51.6,51.9,7581991.0],["2024-10-16",51.9,51.900001525878906,50.22,50.7,5663684.0],["2024-10-17",50.7,51.86,50.5,50.55,6540001.0],["2024-10-18",50.55,55.82,50.02,52.95,11382214.0],["2024-10-21",52.95,56.66,52.69,53.71,13156672.0],["2024-10-22",53.71,56.2,52.0,56.01,14637181.0],["2024-10-23",56.01,59.95,54.3,57.69,18917124.0],["2024-10-24",57.69,57.689998626708984,53.43,53.61,13884136.0],["2024-10-25",53.61,58.58,53.58,57.04,17890714.0],["2024-10-28",57.04,57.1,54.44,56.27,10764223.0],["2024-10-29",56.27,58.79,54.01,54.07,10321978.0],["2024-10-30",54.07,54.5,51.99,52.86,8872250.0],["2024-10-31",52.86,54.97,52.81,53.07,9172990.0],["2024-11-01",53.07,53.06999969482422,50.18,50.29,8489161.0],["2024-11-04",50.29,52.85,50.09,51.55,6206503.0],["2024-11-05",51.55,54.51,50.78,54.39,10026597.0],["2024-11-06",54.39,56.02,53.0,53.33,10595515.0],["2024-11-07",53.33,53.33000183105469,50.66,53.2,9350844.0],["2024-11-08",53.2,55.68,53.17,53.54,9732943.0],["2024-11-11",53.54,56.11,52.78,55.68,10447979.0],["2024-11-12",55.68,58.0,55.0,55.82,12275899.0],["2024-11-13",55.82,57.5,55.0,56.95,10282486.0],["2024-11-14",56.95,58.71,55.84,56.2,12096597.0],["2024-11-15",56.2,56.20000076293945,52.75,52.78,9674816.0],["2024-11-18",52.78,53.0,49.66,50.1,7193499.0],["2024-11-19",50.1,51.96,49.87,51.46,5858854.0],["2024-11-20",51.46,51.68,50.72,51.31,5281981.0],["2024-11-21",51.31,52.3,50.01,50.5,6938851.0],["2024-11-22",50.5,50.5,47.04,47.17,9971228.0],["2024-11-25",47.17,48.12,46.69,47.89,5213264.0],["2024-11-26",47.89,48.63,46.5,46.55,4833299.0],["2024-11-27",46.55,47.88,45.83,47.79,4752635.0],["2024-11-28",47.79,48.45,47.26,47.27,4396839.0],["2024-11-29",47.27,48.63,47.0,47.96,4689141.0],["2024-12-02",47.96,48.35,46.38,48.3,5037561.0],["2024-12-03",48.3,48.82,47.73,48.32,4651781.0],["2024-12-04",48.32,48.46,46.46,46.55,4922208.0],["2024-12-05",46.55,47.05,46.11,46.82,2759264.0],["2024-12-06",46.82,48.35,45.64,48.04,6190903.0],["2024-12-09",48.04,48.19,47.21,47.81,4363877.0],["2024-12-10",47.81,49.58,47.76,47.82,5506557.0],["2024-12-11",47.82,47.96,47.15,47.36,3326989.0],["2024-12-12",47.36,47.59,46.73,47.3,3634223.0],["2024-12-13",47.3,47.38,45.02,45.13,7765210.0],["2024-12-16",45.13,46.23,44.5,45.81,5602619.0],["2024-12-17",45.81,46.05,44.37,44.53,3982518.0],["2024-12-18",44.53,45.37,44.39,44.57,2999089.0],["2024-12-19",44.57,44.56999969482422,43.43,43.72,4173581.0],["2024-12-20",43.72,44.44,43.68,43.8,3247496.0],["2024-12-23",43.8,44.41,42.95,42.95,4657043.0],["2024-12-24",42.95,44.55,42.95000076293945,44.07,5268472.0],["2024-12-25",44.07,44.38,43.2,43.48,3668820.0],["2024-12-26",43.48,44.02,43.24,43.54,3069693.0],["2024-12-27",43.54,43.55,42.46,42.6,4348186.0],["2024-12-30",42.6,43.19,42.0,42.46,3198031.0],["2024-12-31",42.46,43.1,40.8,40.9,4497433.0],["2025-01-02",40.9,41.59,39.71,39.97,4945218.0],["2025-01-03",39.97,40.38,38.4,38.59,4694084.0],["2025-01-06",38.59,39.46,37.99,38.79,3748639.0],["2025-01-07",38.79,39.25,37.86,39.01,4199460.0],["2025-01-08",39.01,39.49,37.81,39.03,3696699.0],["2025-01-09",39.03,39.77,38.44,38.54,3574527.0],["2025-01-10",38.54,40.25,38.0,38.05,5900836.0],["2025-01-13",38.05,38.28,37.34,37.98,3103747.0],["2025-01-14",37.98,39.3,37.81,39.29,5334746.0],["2025-01-15",39.29,40.3,38.43,39.3,5978289.0],["2025-01-16",39.3,40.1,38.9,39.63,4327816.0],["2025-01-17",39.63,39.96,38.58,38.92,3724741.0],["2025-01-20",38.92,39.92,38.91999816894531,39.18,3788650.0],["2025-01-21",39.18,39.5,37.91,38.04,4426491.0],["2025-01-22",38.04,38.040000915527344,37.0,37.56,3254164.0],["2025-01-23",37.56,43.33,37.560001373291016,40.94,12491703.0],["2025-01-24",40.94,41.68,39.61,40.99,8353806.0],["2025-01-27",40.99,41.53,38.17,38.35,7157764.0],["2025-02-05",38.35,39.15,37.9,38.63,5247306.0],["2025-02-06",38.63,39.85,37.9,39.68,6545140.0],["2025-02-07",39.68,41.5,39.49,40.7,9880876.0],["2025-02-10",40.7,41.0,39.78,40.52,5695806.0],["2025-02-11",40.52,40.52000045776367,39.45,39.51,4922211.0],["2025-02-12",39.51,40.29,39.22,40.12,4802528.0],["2025-02-13",40.12,40.69,39.38,39.4,5537678.0],["2025-02-14",39.4,41.45,39.22,40.5,8597603.0],["2025-02-17",40.5,41.29,39.98,40.27,6173870.0],["2025-02-18",40.27,41.96,39.8,40.26,9659845.0],["2025-02-19",40.26,41.5,39.48,41.25,8301217.0],["2025-02-20",41.25,41.25,40.1,40.47,5843489.0],["2025-02-21",40.47,41.1,39.9,40.77,7056887.0],["2025-02-24",40.77,41.48,40.17,41.27,7377399.0],["2025-02-25",41.27,41.87,40.64,40.9,6739924.0],["2025-02-26",40.9,42.36,40.900001525878906,42.29,10362869.0],["2025-02-27",42.29,42.67,41.22,41.83,7143438.0],["2025-02-28",41.83,42.5,40.36,40.4,7495964.0],["2025-03-03",40.4,41.5,40.27,40.62,6253864.0],["2025-03-04",40.62,40.619998931884766,39.18,39.98,6164604.0],["2025-03-05",39.98,39.98,38.78,38.97,4958136.0],["2025-03-06",38.97,40.03,38.88,39.62,5497795.0],["2025-03-07",39.62,39.84,38.51,38.87,5258104.0],["2025-03-10",38.87,41.75,38.869998931884766,41.43,9910226.0],["2025-03-11",41.43,42.31,40.46,42.2,8413882.0],["2025-03-12",42.2,42.84,41.39,42.03,6103731.0],["2025-03-13",42.03,42.23,40.0,40.63,5971157.0],["2025-03-14",40.63,41.73,39.95,41.0,6317940.0],["2025-03-17",41.0,42.79,41.0,41.61,7098270.0],["2025-03-18",41.61,43.28,41.54,42.65,7360024.0],["2025-03-19",42.65,47.76,41.68,45.94,18584922.0],["2025-03-20",45.94,47.2,45.12,46.0,10018523.0],["2025-03-21",46.0,46.75,45.09,45.95,8478779.0],["2025-03-24",45.95,46.17,42.33,43.48,10520647.0],["2025-03-25",43.48,44.98,43.21,44.68,7820614.0],["2025-03-26",44.68,49.0,44.31,47.25,15211672.0],["2025-03-27",47.25,47.57,46.65,46.87,7473908.0],["2025-03-28",46.87,50.7,46.869998931884766,48.0,13864991.0],["2025-03-31",48.0,48.42,44.9,45.05,9300822.0],["2025-04-01",45.05,49.8,45.0,49.3,14528886.0],["2025-04-02",49.3,49.55,48.4,48.96,6008373.0],["2025-04-03",48.96,48.959999084472656,46.01,47.14,7423854.0],["2025-04-07",47.14,47.13999938964844,37.71,38.07,10602801.0],["2025-04-08",38.07,42.0,38.06999969482422,39.32,7289684.0],["2025-04-09",39.32,40.58,35.8,40.2,7633981.0],["2025-04-10",40.2,44.7,40.20000076293945,44.3,10673337.0],["2025-04-11",44.3,44.59,43.05,43.6,5636252.0],["2025-04-14",43.6,44.5,42.72,42.95,4893235.0],["2025-04-15",42.95,44.46,42.01,44.16,4983002.0],["2025-04-16",44.16,45.2,43.4,44.0,5162768.0],["2025-04-17",44.0,44.39,41.81,42.89,6492457.0],["2025-04-18",42.89,43.4,41.77,41.92,3982875.0],["2025-04-21",41.92,43.42,41.42,42.58,3341894.0],["2025-04-22",42.58,42.64,40.66,40.83,6588936.0],["2025-04-23",40.83,42.03,40.83000183105469,41.01,3693498.0],["2025-04-24",41.01,41.56,39.54,39.73,4488179.0],["2025-04-25",39.73,41.2,39.58,40.01,4206357.0],["2025-04-28",40.01,41.37,39.7,41.05,5508907.0],["2025-04-29",41.05,42.24,40.38,40.81,7243762.0],["2025-04-30",40.81,41.17,39.71,39.81,5401771.0],["2025-05-06",39.81,40.87,39.71,40.68,5928914.0],["2025-05-07",40.68,41.95,40.46,40.7,5102224.0],["2025-05-08",40.7,42.33,40.31,42.06,7145273.0],["2025-05-09",42.06,42.060001373291016,40.7,40.78,4899331.0],["2025-05-12",40.78,42.5,40.779998779296875,42.3,6275315.0],["2025-05-13",42.3,44.66,42.29999923706055,42.94,10739685.0],["2025-05-14",42.94,42.939998626708984,41.69,42.35,5403493.0],["2025-05-15",42.35,42.349998474121094,40.77,40.82,5203353.0],["2025-05-16",40.82,41.75,40.6,40.64,3594757.0],["2025-05-19",40.64,41.14,40.15,40.85,3061819.0],["2025-05-20",40.85,41.09,40.35,40.94,3036131.0],["2025-05-21",40.94,41.35,40.46,40.48,3269299.0],["2025-05-22",40.48,40.53,38.97,39.11,4436785.0],["2025-05-23",39.11,39.38,38.5,38.82,3456546.0],["2025-05-26",38.82,39.17,38.61,39.1,1650752.0],["2025-05-27",39.1,39.12,38.52,38.86,1801443.0],["2025-05-28",38.86,39.04,38.31,38.38,1759865.0],["2025-05-29",38.38,39.35,38.36,39.31,3417286.0],["2025-05-30",39.31,40.55,38.7,40.18,5845930.0],["2025-06-03",40.18,40.18000030517578,39.52,39.85,2695366.0],["2025-06-04",39.85,40.89,39.849998474121094,40.48,3192791.0],["2025-06-05",40.48,40.68,40.13,40.2,2474779.0],["2025-06-06",40.2,40.41,39.71,40.03,2121169.0],["2025-06-09",40.03,40.77,39.91,40.68,2886249.0],["2025-06-10",40.68,41.58,40.09,40.3,4678662.0],["2025-06-11",40.3,40.92,40.08,40.14,3190450.0],["2025-06-12",40.14,41.17,39.56,40.86,4694547.0],["2025-06-13",40.86,41.99,40.61,40.83,8122027.0],["2025-06-16",40.83,41.88,40.6,41.09,4390050.0],["2025-06-17",41.09,41.3,40.38,40.63,3312378.0],["2025-06-18",40.63,42.3,40.61,41.71,6226029.0],["2025-06-19",41.71,41.92,40.23,40.4,4664434.0],["2025-06-20",40.4,42.67,40.400001525878906,40.98,7017695.0],["2025-06-23",40.98,41.76,40.35,41.36,4124401.0],["2025-06-24",41.36,42.32,41.36,42.25,4726683.0],["2025-06-25",42.25,42.69,41.6,42.65,4911559.0],["2025-06-26",42.65,42.8,41.47,41.55,4822829.0],["2025-06-27",41.55,42.7,41.54999923706055,41.7,4199931.0],["2025-06-30",41.7,43.75,41.70000076293945,43.45,7296320.0],["2025-07-01",43.45,43.45000076293945,42.32,42.92,4600872.0],["2025-07-02",42.92,44.35,42.62,44.17,7842281.0],["2025-07-03",44.17,45.15,43.5,44.33,5991076.0],["2025-07-04",44.33,44.95,42.88,43.25,5656682.0],["2025-07-07",43.25,43.69,42.81,42.9,3460867.0],["2025-07-08",42.9,45.89,42.67,45.4,10115714.0],["2025-07-09",45.4,45.93,44.6,44.74,6515535.0],["2025-07-10",44.74,46.14,44.6,44.82,7133504.0],["2025-07-11",44.82,44.87,43.96,44.38,5372707.0],["2025-07-14",44.38,44.57,43.75,44.05,3943499.0],["2025-07-15",44.05,44.38,42.63,43.12,4629870.0],["2025-07-16",43.12,43.45,42.71,43.12,3642008.0],["2025-07-17",43.12,43.99,42.36,42.82,7034654.0],["2025-07-18",42.82,43.26,42.2,42.56,4219043.0],["2025-07-21",42.56,42.8,42.29,42.42,7319367.0],["2025-07-22",42.42,43.35,42.11,42.88,5650224.0],["2025-07-23",42.88,43.58,42.35,42.4,6951788.0],["2025-07-24",42.4,44.22,42.32,44.09,7459359.0],["2025-07-25",44.09,44.18,43.38,43.45,4708176.0],["2025-07-28",43.45,43.6,42.8,42.94,4459347.0],["2025-07-29",42.94,43.98,42.81,43.78,4953052.0],["2025-07-30",43.78,44.09,42.56,42.89,6553470.0],["2025-07-31",42.89,43.6,41.52,41.79,6531466.0],["2025-08-01",41.79,45.18,41.71,44.08,14881098.0],["2025-08-04",44.08,44.08000183105469,43.24,43.78,4681741.0],["2025-08-05",43.78,43.88,43.01,43.57,5537061.0],["2025-08-06",43.57,44.15,43.19,43.98,4891960.0],["2025-08-07",43.98,44.21,43.14,43.24,5442156.0],["2025-08-08",43.24,45.68,43.12,44.27,11511017.0],["2025-08-11",44.27,45.4,44.08,45.0,7129165.0],["2025-08-12",45.0,45.15,44.1,45.03,5494673.0],["2025-08-13",45.03,51.61,44.52,50.8,23018619.0],["2025-08-14",50.8,50.79999923706055,48.9,49.6,12841781.0],["2025-08-15",49.6,51.0,49.27,50.0,12346327.0],["2025-08-18",50.0,50.8,48.36,49.33,14597261.0],["2025-08-19",49.33,49.52,48.26,48.45,8362598.0],["2025-08-20",48.45,49.33,47.4,48.49,8718890.0],["2025-08-21",48.49,49.17,47.4,47.68,7046756.0],["2025-08-22",47.68,49.77,47.38,48.83,10248139.0],["2025-08-25",48.83,49.97,48.57,49.4,9655836.0],["2025-08-26",49.4,50.33,48.68,48.68,8046613.0],["2025-08-27",48.68,49.68,47.45,47.52,7917853.0],["2025-08-28",47.52,50.92,47.52000045776367,50.26,15479458.0],["2025-08-29",50.26,51.1,47.8,50.1,15820916.0],["2025-09-01",50.1,52.82,49.36,51.86,13912461.0],["2025-09-02",51.86,52.82,49.76,50.29,8775275.0],["2025-09-03",50.29,54.78,49.9,53.37,18813177.0],["2025-09-04",53.37,56.54,51.71,52.35,19344712.0],["2025-09-05",52.35,59.2,52.0,58.5,20077742.0],["2025-09-08",58.5,60.36,56.0,57.6,16585021.0],["2025-09-09",57.6,58.21,55.0,55.25,11318088.0],["2025-09-10",55.25,55.25,53.5,54.61,8039710.0],["2025-09-11",54.61,55.7,53.13,55.38,7937737.0],["2025-09-12",55.38,57.27,54.61,55.36,8128642.0],["2025-09-15",55.36,57.8,54.52,54.67,8485300.0],["2025-09-16",54.67,55.2,52.9,54.68,8175739.0],["2025-09-17",54.68,55.77,53.67,54.73,6015957.0],["2025-09-18",54.73,55.54,52.81,53.74,8902069.0],["2025-09-19",53.74,56.72,53.7400016784668,53.75,9298648.0],["2025-09-22",53.75,54.38,52.68,53.78,6122898.0],["2025-09-23",53.78,55.29,52.5,54.78,8344583.0],["2025-09-24",54.78,56.54,54.01,56.25,9503713.0],["2025-09-25",56.25,56.65,55.2,55.88,8035687.0],["2025-09-26",55.88,57.7,55.5,56.13,8343745.0],["2025-09-29",56.13,59.12,56.130001068115234,57.41,11005532.0],["2025-09-30",57.41,64.99,56.52,64.69,17836196.0],["2025-10-09",64.69,64.8,61.7,63.65,11791887.0],["2025-10-10",63.65,64.24,60.55,61.0,8808730.0],["2025-10-13",61.0,61.0,56.72,59.16,6451911.0],["2025-10-14",59.16,62.4,58.3,58.5,7116543.0],["2025-10-15",58.5,60.1,56.66,59.2,6599552.0],["2025-10-16",59.2,59.96,58.5,58.77,4677804.0],["2025-10-17",58.77,58.88,53.5,53.51,9738139.0],["2025-10-20",53.51,54.77,53.24,53.85,4586553.0],["2025-10-21",53.85,54.82,53.67,53.9,3947278.0],["2025-10-22",53.9,53.900001525878906,52.2,52.26,5065395.0],["2025-10-23",52.26,53.27,50.81,53.16,5836856.0],["2025-10-24",53.16,57.17,53.15999984741211,55.76,9692699.0],["2025-10-27",55.76,56.98,54.2,55.39,6300560.0],["2025-10-28",55.39,55.51,53.15,53.65,6203662.0],["2025-10-29",53.65,59.68,53.3,59.2,13522499.0],["2025-10-30",59.2,66.11,59.20000076293945,61.87,22558747.0],["2025-10-31",61.87,64.18,60.6,60.83,16258587.0],["2025-11-03",60.83,62.29,59.3,61.96,13126025.0],["2025-11-04",61.96,62.99,59.99,60.5,8564765.0],["2025-11-05",60.5,64.0,59.21,62.84,13153316.0],["2025-11-06",62.84,65.13,62.21,63.0,13063347.0],["2025-11-07",63.0,64.61,61.5,63.55,12350145.0],["2025-11-10",63.55,66.32,62.82,63.17,15122304.0],["2025-11-11",63.17,67.39,63.16999816894531,65.2,15978228.0],["2025-11-12",65.2,65.19999694824219,60.11,61.19,14328846.0],["2025-11-13",61.19,65.75,61.189998626708984,64.26,14404969.0],["2025-11-14",64.26,67.18,62.88,64.31,14714087.0],["2025-11-17",64.31,64.87,62.05,63.0,10881680.0],["2025-11-18",63.0,63.42,60.15,60.9,9511261.0],["2025-11-19",60.9,61.7,57.89,58.36,8381642.0],["2025-11-20",58.36,59.5,57.12,57.27,6401308.0],["2025-11-21",57.27,57.27000045776367,53.0,53.0,8081848.0],["2025-11-24",53.0,54.32,52.2,53.58,5808080.0],["2025-11-25",53.58,55.0,53.35,53.65,5431622.0],["2025-11-26",53.65,54.72,52.93,53.39,5034524.0],["2025-11-27",53.39,54.82,53.18,53.27,4907285.0],["2025-11-28",53.27,54.25,53.05,53.78,4322650.0],["2025-12-01",53.78,54.18,52.76,53.19,5562168.0],["2025-12-02",53.19,53.2,52.28,52.41,3761559.0],["2025-12-03",52.41,53.4,51.81,52.98,4579802.0],["2025-12-04",52.98,53.03,51.7,52.53,3455580.0],["2025-12-05",52.53,53.33,51.92,53.1,3710896.0],["2025-12-08",53.1,54.21,52.92,53.71,5087715.0],["2025-12-09",53.71,54.18,52.7,52.81,5776350.0],["2025-12-10",52.81,53.13,51.38,52.2,4763088.0],["2025-12-11",52.2,53.08,51.61,51.75,4141314.0],["2025-12-12",51.75,52.48,51.51,52.02,6130534.0],["2025-12-15",52.02,60.92,52.02000045776367,58.45,22217939.0],["2025-12-16",58.45,58.45000076293945,55.7,56.32,10390137.0],["2025-12-17",56.32,60.68,55.01,60.05,13959490.0],["2025-12-18",60.05,60.28,58.5,58.84,6972513.0],["2025-12-19",58.84,59.59,58.33,58.84,6862561.0],["2025-12-22",58.84,59.03,57.69,57.85,6484225.0],["2025-12-23",57.85,59.21,57.71,58.04,6598823.0],["2025-12-24",58.04,61.39,57.51,60.9,8601216.0],["2025-12-25",60.9,63.1,60.68,61.69,8032771.0],["2025-12-26",61.69,65.69,61.689998626708984,62.5,11370383.0],["2025-12-29",62.5,64.2,62.0,62.65,7980427.0],["2025-12-30",62.65,62.88,61.39,61.93,5580200.0],["2025-12-31",61.93,62.56,60.91,62.13,6427249.0],["2026-01-05",62.13,64.36,60.9,63.7,7063596.0],["2026-01-06",63.7,72.0,63.70000076293945,70.85,17047173.0],["2026-01-07",70.85,77.77,70.79,76.65,19134737.0],["2026-01-08",76.65,78.0,73.78,74.2,16148825.0],["2026-01-09",74.2,76.69,72.35,72.89,11193125.0],["2026-01-12",72.89,74.49,70.57,72.04,11376045.0],["2026-01-13",72.04,72.47,69.88,70.96,8451576.0],["2026-01-14",70.96,75.85,70.11,72.54,12576582.0],["2026-01-15",72.54,74.41,71.48,72.39,6275118.0],["2026-01-16",72.39,74.65,72.14,73.66,8178412.0],["2026-01-19",73.66,75.33,71.02,74.83,10420707.0],["2026-01-20",74.83,75.88,71.63,72.55,9469618.0],["2026-01-21",72.55,76.6,71.51,74.72,10000152.0],["2026-01-22",74.72,89.65,74.72000122070312,89.63,27225057.0],["2026-01-23",89.63,92.66,86.21,92.46,25492944.0],["2026-01-26",92.46,100.99,92.2,94.0,24638921.0],["2026-01-27",94.0,95.27,89.98,94.78,16304529.0],["2026-01-28",94.78,96.73,89.2,92.48,13642498.0],["2026-01-29",92.48,94.53,89.66,89.99,10625841.0],["2026-01-30",89.99,89.98999786376953,80.62,84.38,15763448.0],["2026-02-02",84.38,86.17,81.97,81.97,9329216.0],["2026-02-03",81.97,86.73,81.97000122070312,85.05,10819935.0],["2026-02-04",85.05,86.08,82.86,85.5,9628876.0],["2026-02-05",85.5,85.5,80.69,81.01,7911890.0],["2026-02-06",81.01,81.5,78.0,79.84,5334873.0],["2026-02-09",79.84,82.74,79.41,80.0,9821697.0],["2026-02-10",80.0,80.66,78.80999755859375,78.81,4938551.0],["2026-02-11",78.81,80.43,78.80999755859375,79.09,4420008.0],["2026-02-12",79.09,80.5,78.66,79.92,4514039.0],["2026-02-13",79.92,79.91999816894531,76.76,76.76,6370513.0],["2026-02-24",76.76,79.19,76.76000213623047,77.67,5474796.0],["2026-02-25",77.67,84.47,76.41,81.59,10152252.0],["2026-02-26",81.59,83.33,79.75,82.15,8041690.0],["2026-02-27",82.15,88.2,82.08,87.1,15628250.0],["2026-03-02",87.1,92.97,84.82,91.21,16848062.0],["2026-03-03",91.21,104.99,91.20999908447266,98.34,23008336.0],["2026-03-04",98.34,101.88,95.6,97.69,16358619.0],["2026-03-05",97.69,99.93,93.46,94.06,10676837.0],["2026-03-06",94.06,95.85,89.5,93.8,11424212.0],["2026-03-09",93.8,102.85,93.53,101.0,16147609.0],["2026-03-10",101.0,101.0,94.79,97.19,11014803.0],["2026-03-11",97.19,106.81,96.0,102.2,17654177.0],["2026-03-12",102.2,103.9,99.08,101.0,12671471.0],["2026-03-13",101.0,105.0,98.22,99.08,14050095.0],["2026-03-16",99.08,101.23,95.3,96.49,10292030.0],["2026-03-17",96.49,100.05,93.0,93.46,9032471.0],["2026-03-18",93.46,94.38,91.38,92.97,6657926.0],["2026-03-19",92.97,98.5,92.97000122070312,97.1,13102492.0],["2026-03-20",97.1,108.55,96.51,102.03,22801609.0],["2026-03-23",102.03,104.57,97.01,97.69,15387416.0],["2026-03-24",97.69,99.99,92.91,96.68,10445476.0],["2026-03-25",96.68,100.98,93.7,98.86,12945734.0],["2026-03-26",98.86,100.5,94.51,97.3,9721185.0],["2026-03-27",97.3,103.25,96.52,99.45,13359368.0],["2026-03-30",99.45,100.0,89.04,94.25,15611649.0],["2026-03-31",94.25,100.0,90.93,94.55,14361690.0],["2026-04-01",94.55,95.0,91.0,91.48,12805889.0],["2026-04-02",91.48,91.86,85.12,86.0,11999316.0],["2026-04-03",86.0,86.0,81.92,82.13,9034090.0],["2026-04-07",82.13,85.6,80.6,83.21,6786150.0],["2026-04-08",83.21,84.56,81.31,82.04,11660814.0],["2026-04-09",82.04,83.11,80.0,82.22,9018443.0],["2026-04-10",82.22,90.0,82.22000122070312,85.96,13578099.0],["2026-04-13",85.96,92.46,84.55,89.86,12284524.0],["2026-04-14",89.86,90.3,87.09,89.98,9268669.0],["2026-04-15",89.98,90.57,86.14,86.55,8707867.0],["2026-04-16",86.55,88.42,85.6,86.91,7399481.0],["2026-04-17",86.91,87.66,86.4,87.34,4979711.0],["2026-04-20",87.34,91.49,85.69,89.27,10868275.0],["2026-04-21",89.27,89.54,86.93,88.44,6215434.0],["2026-04-22",88.44,94.36,87.78,92.33,12194704.0],["2026-04-23",92.33,94.57,89.8,91.78,11887325.0],["2026-04-24",91.78,91.77999877929688,88.04,89.54,8973507.0],["2026-04-27",89.54,89.54000091552734,81.89,85.49,11417392.0],["2026-04-28",85.49,89.89,85.0,88.3,11652170.0],["2026-04-29",88.3,103.0,87.59,101.63,24022478.0],["2026-04-30",101.63,109.99,100.1,108.2,18365803.0],["2026-05-06",108.2,110.35,104.53,109.87,16265561.0],["2026-05-07",109.87,112.1,108.0,110.44,10445849.0],["2026-05-08",110.44,111.27,106.66,107.14,10315819.0],["2026-05-11",107.14,117.08,106.0,114.38,13805334.0],["2026-05-12",114.38,122.41,113.5,117.7,11508571.0],["2026-05-13",117.7,120.99,115.83,120.53,7507578.0],["2026-05-14",120.53,120.83,116.5,116.8,6797881.0],["2026-05-15",116.8,119.76,111.11,115.7,9481844.0],["2026-05-18",115.7,129.43,113.51,125.1,9737511.0],["2026-05-19",125.1,130.13,122.95,129.21,8628240.0],["2026-05-20",129.21,145.98,128.0,143.5,12876541.0],["2026-05-21",143.5,144.8,135.6,136.72,8845252.0],["2026-05-22",136.72,148.98,136.01,141.72,10705626.0],["2026-05-25",141.72,143.25,133.21,142.59,8161724.0],["2026-05-26",142.59,146.0,137.0,138.53,7286775.0],["2026-05-27",138.53,159.97,138.52999877929688,148.6,10947305.0],["2026-05-28",148.6,150.97,144.25,149.17,7598527.0],["2026-05-29",149.17,149.1699981689453,139.5,140.4,8400592.0],["2026-06-01",140.4,152.96,140.39999389648438,144.47,9536812.0],["2026-06-02",144.47,149.58,136.0,139.84,8211658.0],["2026-06-03",139.84,144.84,136.84,137.52,8550367.0],["2026-06-04",137.52,138.8,131.45,134.33,7900271.0],["2026-06-05",134.33,135.0,115.01,116.83,20938091.0],["2026-06-08",116.83,118.08,111.7,114.15,11552355.0],["2026-06-09",114.15,119.0,114.1500015258789,117.6,7563846.0],["2026-06-10",117.6,119.0,111.88,114.01,7535005.0],["2026-06-11",114.01,115.03,110.33,113.47,6549297.0],["2026-06-12",113.47,116.8,110.45999908447266,110.46,8016713.0],["2026-06-15",110.46,112.49,109.0,111.32,7865919.0],["2026-06-16",111.32,119.6,109.4,116.33,11698175.0],["2026-06-17",116.33,118.45,113.77,115.55,7845362.0],["2026-06-18",115.55,117.66,113.18,114.51,7780619.0],["2026-06-22",114.51,120.84,113.18,120.32,15268739.0],["2026-06-23",120.32,120.31999969482422,113.76,114.46,11426481.0],["2026-06-24",114.46,115.89,111.5,113.19,8583432.0],["2026-06-25",113.19,114.0,107.77,110.8,10243851.0],["2026-06-26",110.8,113.0,105.0,105.98,9592892.0],["2026-06-29",105.98,111.3,105.91,109.95,10009523.0],["2026-06-30",109.95,110.66,106.02,108.51,7868034.0],["2026-07-01",108.51,108.51000213623047,99.14,100.55,14155964.0],["2026-07-02",100.55,101.1,90.66,90.83,15157606.0],["2026-07-03",90.83,94.27,90.5,90.85,10663835.0],["2026-07-06",90.85,93.5,88.23,88.58,9672496.0],["2026-07-07",88.58,89.63,84.16,85.2,8917426.0],["2026-07-08",85.2,86.04,80.3,80.57,7982705.0],["2026-07-09",80.57,81.65,76.88,80.58,7403489.0],["2026-07-10",80.58,80.67,73.2,73.5,9963977.0],["2026-07-13",73.5,74.3,67.95,68.09,8055956.0],["2026-07-14",68.09,72.81,68.08999633789062,71.71,7523205.0],["2026-07-15",71.71,75.97,71.63,72.31,6433682.0],["2026-07-16",72.31,72.92,68.33,68.45,4999839.0],["2026-07-17",68.45,68.89,63.61,64.25,4798872.0],["2026-07-20",64.25,66.58,61.0,63.85,6461930.0],["2026-07-21",63.85,64.13,58.59,62.5,10024093.0],["2026-07-22",62.5,64.76,61.0,62.86,7325298.0],["2026-07-23",62.86,68.48,61.3,67.17,8817922.0],["2026-07-24",67.17,68.8,63.66,63.9,9016356.0],["2026-07-27",63.9,66.84,63.67,66.32,8246583.0],["2026-07-28",66.32,66.87,64.31,64.8,7643977.0],["2026-07-29",64.8,65.3,60.77,63.8,7561264.0],["2026-07-30",63.8,64.6,60.79,61.5,8979239.0],["2026-07-31",61.5,64.69,61.5,62.22,7772322.0],["2026-08-03",62.22,64.35,61.16,63.3,6831646.0],["2026-08-04",63.3,65.63,62.87,64.95,7449089.0],["2026-08-05",64.95,67.31,64.5,66.76,7145227.0],["2026-08-06",66.76,66.89,65.02,66.31,6876790.0],["2026-08-07",66.31,68.68,65.23,68.3,10256129.0],["2026-08-10",68.3,69.28,66.01,67.3,8345293.0],["2026-08-11",67.3,68.95,65.86,68.21,9536928.0],["2026-08-12",68.21,71.0,67.37,68.99,11234893.0],["2026-08-13",68.99,69.86,67.91,68.12,8323123.0],["2026-08-14",68.12,68.92,66.5,67.26,6876893.0],["2026-08-17",67.26,70.78,66.8,70.49,9169229.0],["2026-08-18",70.49,71.7,68.41,69.48,7231921.0],["2026-08-19",69.48,69.4800033569336,65.19,65.3,7661352.0],["2026-08-20",65.3,66.39,64.9,65.15,4853920.0],["2026-08-21",65.15,67.55,63.92,66.21,6219408.0],["2026-08-24",66.21,67.4,63.35,64.5,5552863.0],["2026-08-25",64.5,64.5,61.93,63.75,5945114.0],["2026-08-26",63.75,66.48,63.46,65.23,5725959.0],["2026-08-27",65.23,65.2300033569336,61.94,64.08,8487594.0],["2026-08-28",64.08,69.9,64.08000183105469,67.19,13100902.0],["2026-08-31",67.19,67.19000244140625,63.02,64.58,11094967.0],["2026-09-01",64.58,65.24,61.47,62.34,11025337.0],["2026-09-02",62.34,62.34000015258789,60.1,60.77,7168862.0],["2026-09-03",60.77,62.6,60.66,62.2,7969550.0],["2026-09-04",62.2,63.88,60.75,61.22,7466239.0],["2026-09-07",61.22,61.42,59.71,60.52,8539211.0],["2026-09-08",60.52,60.75,59.67,59.7,5569142.0],["2026-09-09",59.7,60.43,58.89,59.5,5396894.0],["2026-09-10",59.5,60.63,58.8,59.08,4979811.0],["2026-09-11",59.08,59.08000183105469,56.41,57.4,5898891.0],["2026-09-14",57.4,60.18,57.4,58.48,6511302.0],["2026-09-15",58.48,59.09,58.06,58.22,3509812.0],["2026-09-16",58.22,60.18,57.52,59.62,5517650.0],["2026-09-17",59.62,59.88,58.15,58.63,5071936.0],["2026-09-18",58.63,60.5,58.630001068115234,60.34,6250181.0],["2026-09-21",60.34,60.72,59.31,59.87,6217417.0],["2026-09-22",59.87,61.5,59.58,59.79,6532492.0],["2026-09-23",59.79,60.45,58.61,58.87,4835292.0],["2026-09-24",58.87,59.05,56.79999923706055,56.8,4757056.0],["2026-09-28",56.8,57.22,54.1,54.67,6653233.0],["2026-09-29",54.67,55.45,54.42,54.8,4042748.0],["2026-09-30",54.8,56.03,54.79999923706055,55.36,4607286.0],["2026-10-08",55.36,55.63,53.8,54.75,6389571.0],["2026-10-09",54.75,55.09,52.64,54.0,7344568.0],["2026-10-12",54.0,57.7,53.33,55.52,11196981.0],["2026-10-13",55.52,55.52000045776367,51.11,53.0,9730210.0],["2026-10-14",53.0,53.7,51.32,51.51,5548407.0],["2026-10-15",51.51,51.5099983215332,48.96,49.33,6982156.0],["2026-10-16",49.33,50.49,48.85,49.17,5596462.0],["2026-10-19",49.17,49.87,48.5,49.39,4814294.0],["2026-10-20",49.39,50.57,48.7,49.91,4712068.0],["2026-10-21",49.91,50.49,48.43,48.73,4843193.0],["2026-10-22",48.73,49.07,47.66999816894531,47.67,4674735.0],["2026-10-23",47.67,49.27,45.28,49.03,7862362.0],["2026-10-26",49.03,49.029998779296875,47.47,48.18,6439650.0],["2026-10-27",48.18,49.18,46.29999923706055,46.3,5480346.0],["2026-10-28",46.3,48.09,46.29999923706055,47.49,5853686.0],["2026-10-29",47.49,47.4900016784668,45.33,45.61,672645700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2020-09-04","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":"2020-09-04","index":0,"basis":"feed"}}