{"t":"688498.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-12-21",56.9566,63.1111,56.9419,56.9566,18404718.0],["2022-12-22",56.9566,62.6219,56.5847,59.936,12598823.0],["2022-12-23",59.936,59.93597412109375,55.9341,57.2599,4709332.0],["2022-12-26",57.2599,61.0661,56.0172,59.1972,4669816.0],["2022-12-27",59.1972,61.6434,58.1062,60.8557,3416234.0],["2022-12-28",60.8557,62.3283,58.9526,60.0191,2235101.0],["2022-12-29",60.0191,60.01914596557617,57.2403,57.8518,2231438.0],["2022-12-30",57.8518,60.6062,57.851844787597656,58.4781,2164802.0],["2023-01-03",58.4781,64.1923,58.1698,63.9819,3605972.0],["2023-01-04",63.9819,64.5201,61.6434,62.3088,1838077.0],["2023-01-05",62.3088,64.295,60.7677,61.5553,2351852.0],["2023-01-06",61.5553,64.3733,60.5279,64.2363,2273346.0],["2023-01-09",64.2363,64.6669,61.8831,63.2872,2725281.0],["2023-01-10",63.2872,66.1395,61.9663,62.1326,2168263.0],["2023-01-11",62.1326,63.7716,60.0632,61.57,1845166.0],["2023-01-12",61.57,62.9937,59.5886,62.3772,1431962.0],["2023-01-13",62.3772,63.7716,60.4301,61.3401,1243176.0],["2023-01-16",61.3401,64.0309,60.7139,63.6003,1539422.0],["2023-01-17",63.6003,65.3127,63.0524,64.9653,1330382.0],["2023-01-18",64.9653,65.068,63.6003,64.2608,529578.0],["2023-01-19",64.2608,66.9663,63.3998,66.6776,1195132.0],["2023-01-20",66.6776,68.9819,65.342,68.1257,1192470.0],["2023-01-30",68.1257,69.0749,64.7696,65.068,1546190.0],["2023-01-31",65.068,65.06803894042969,62.6219,63.1013,1618011.0],["2023-02-01",63.1013,64.0847,61.7853,63.3557,1615137.0],["2023-02-02",63.3557,63.7373,62.1082,62.6219,1415981.0],["2023-02-03",62.6219,67.3185,62.62186813354492,65.8997,2820879.0],["2023-02-06",65.8997,69.706,65.6306,67.4799,1609812.0],["2023-02-07",67.4799,68.8204,66.2275,66.5357,1127263.0],["2023-02-08",66.5357,69.07,66.0514,67.3136,1243703.0],["2023-02-09",67.3136,77.294,66.477,75.0875,3231209.0],["2023-02-10",75.0875,79.745,71.2568,73.1404,4455854.0],["2023-02-13",73.1404,76.7411,73.140380859375,75.7333,3139252.0],["2023-02-14",75.7333,75.73332214355469,72.8419,73.8253,2392241.0],["2023-02-15",73.8253,79.4906,73.5513,78.2137,3259499.0],["2023-02-16",78.2137,80.5425,72.9838,73.1893,2967328.0],["2023-02-17",73.1893,74.5787,69.1531,69.7108,1675876.0],["2023-02-20",69.7108,73.1893,69.2167,72.3967,1691331.0],["2023-02-21",72.3967,72.5973,69.9017,71.159,1219782.0],["2023-02-22",71.159,71.15898132324219,68.9819,70.1071,616131.0],["2023-02-23",70.1071,72.1375,69.75,71.8586,983543.0],["2023-02-24",71.8586,75.1365,71.5161,73.8351,2061816.0],["2023-02-27",73.8351,73.83509826660156,70.6746,70.6746,1138074.0],["2023-02-28",70.6746,73.2872,69.6081,70.7138,1014192.0],["2023-03-01",70.7138,73.1257,69.7402,72.886,1707039.0],["2023-03-02",72.886,77.0053,72.885986328125,75.8214,2828963.0],["2023-03-03",75.8214,75.82138061523438,70.1071,72.2353,2353403.0],["2023-03-06",72.2353,72.7001,70.4007,71.9956,1414467.0],["2023-03-07",71.9956,72.93,67.4946,68.1208,1516474.0],["2023-03-08",68.1208,70.112,67.2745,68.5367,1171862.0],["2023-03-09",68.5367,71.5259,67.7637,71.1737,1276135.0],["2023-03-10",71.1737,71.976,68.9819,69.3733,1153762.0],["2023-03-13",69.3733,70.93883514404297,67.9447,70.9388,958208.0],["2023-03-14",70.9388,71.9173,69.0651,70.205,1498454.0],["2023-03-15",70.205,70.20498657226562,66.2422,67.0201,2362043.0],["2023-03-16",67.0201,67.0201,63.9477,64.481,1989747.0],["2023-03-17",64.481,69.4613,64.3831,67.6414,2061345.0],["2023-03-20",67.6414,69.9604,66.5406,66.7755,1363153.0],["2023-03-21",66.7755,67.6512,65.6062,66.3009,873027.0],["2023-03-22",66.3009,76.1981,66.0905,75.978,4878128.0],["2023-03-23",75.978,80.655,75.3958,78.6443,5586139.0],["2023-03-24",78.6443,82.338,76.5112,78.1648,3339297.0],["2023-03-27",78.1648,80.2,71.2079,74.3586,5750387.0],["2023-03-28",74.3586,75.9779,71.8243,72.1032,2267514.0],["2023-03-29",72.1032,80.1315,70.2148,78.2724,5216419.0],["2023-03-30",78.2724,78.27243041992188,73.2236,74.6668,2825510.0],["2023-03-31",74.6668,77.7881,73.8742,77.6022,2632483.0],["2023-04-03",77.6022,89.9847,77.5288,86.1051,7001264.0],["2023-04-04",86.1051,103.2282,83.835,101.5159,6708926.0],["2023-04-06",101.5159,121.8191,101.51593017578125,121.8191,6780652.0],["2023-04-07",121.8191,127.1958,114.4806,127.1958,6999965.0],["2023-04-10",127.1958,151.0752,122.8514,141.5303,9402229.0],["2023-04-11",141.5303,141.53030395507812,126.7114,135.8944,8912319.0],["2023-04-12",135.8944,135.9579,121.7115,130.6253,6987578.0],["2023-04-13",130.6253,138.9423,124.7643,127.2007,5758017.0],["2023-04-14",127.2007,130.1361,115.0188,122.3083,5861030.0],["2023-04-17",122.3083,123.2917,115.6205,121.9072,3966902.0],["2023-04-18",121.9072,134.7544,116.4522,129.4267,6774737.0],["2023-04-19",129.4267,140.8992,124.8524,128.1596,6811230.0],["2023-04-20",128.1596,146.0851,128.15956115722656,143.59,7914880.0],["2023-04-21",143.59,143.58998107910156,127.6899,132.2496,5219992.0],["2023-04-24",132.2496,141.3297,127.2007,132.2398,4231630.0],["2023-04-25",132.2398,132.23976135253906,118.8054,121.5598,4859860.0],["2023-04-26",121.5598,121.559814453125,112.5237,113.1988,5062509.0],["2023-04-27",113.1988,116.8778,108.6098,111.6528,3775647.0],["2023-04-28",111.6528,121.7164,111.0609,119.8622,3503138.0],["2023-05-04",119.8622,122.3034,112.5922,117.2154,2169633.0],["2023-05-05",117.2154,120.3514,110.4934,113.8055,2325330.0],["2023-05-08",113.8055,116.1636,108.6098,110.3368,2299048.0],["2023-05-09",110.3368,113.7174,107.147,108.2918,2530689.0],["2023-05-10",108.2918,111.3006,102.2987,104.0991,2304033.0],["2023-05-11",104.0991,107.6313,102.5873,105.875,1247229.0],["2023-05-12",105.875,110.9092,104.1676,105.9386,1938241.0],["2023-05-15",105.9386,110.6646,102.4993,104.9406,1859415.0],["2023-05-16",104.9406,105.0091,100.5472,101.7116,2218869.0],["2023-05-17",101.7116,105.6108,100.6353,103.6392,1882471.0],["2023-05-18",103.6392,124.3680191040039,103.63919830322266,124.368,6324272.0],["2023-05-19",124.368,126.5842,113.0129,115.4542,6208020.0],["2023-05-22",115.4542,115.45416259765625,106.7605,107.2889,3007380.0],["2023-05-23",107.2889,108.6489,104.4073,105.5766,2286484.0],["2023-05-24",105.5766,113.7712,103.8936,111.5452,3444672.0],["2023-05-25",111.5452,133.8542,111.54521179199219,122.3132,4894736.0],["2023-05-26",122.3132,127.1371,117.8074,119.1968,3928206.0],["2023-05-29",119.1968,129.549,119.19681549072266,124.4512,5252466.0],["2023-05-30",124.4512,144.3238,122.5138,138.9716,6045565.0],["2023-05-31",138.9716,138.9716339111328,131.5059,137.8953,3521410.0],["2023-06-01",137.8953,137.89529418945312,132.0636,133.3259,2475688.0],["2023-06-02",133.3259,137.9589,127.6899,129.319,2711787.0],["2023-06-05",129.319,131.8092,123.776,126.2809,3531722.0],["2023-06-06",126.2809,127.2007,119.8622,121.6234,2538545.0],["2023-06-07",121.6234,130.6253,119.9991,129.637,3408272.0],["2023-06-08",129.637,129.6370391845703,121.4228,126.2222,2275648.0],["2023-06-09",126.2222,140.8039,124.9742,135.58,3966946.0],["2023-06-12",135.58,153.2793,132.5007,146.4264,4006786.0],["2023-06-13",146.4264,171.9615,142.969,168.401,4453292.0],["2023-06-14",168.401,198.5413,168.1398,193.5512,6609619.0],["2023-06-15",193.5512,203.2359,188.3411,193.558,5441897.0],["2023-06-16",193.558,197.9571,182.6154,194.5203,5241419.0],["2023-06-19",194.5203,233.4244,194.5203,226.8259,6399315.0],["2023-06-20",226.8259,226.8258514404297,206.549,214.4466,5411471.0],["2023-06-21",214.4466,214.44664001464844,193.2281,203.4559,4704614.0],["2023-06-26",203.4559,203.45590209960938,190.8774,195.5926,3316483.0],["2023-06-27",195.5926,197.2698,176.4087,181.5088,4209834.0],["2023-06-28",181.5088,183.2341,167.0263,178.0239,3992851.0],["2023-06-29",178.0239,189.7089,172.5251,186.3958,4723883.0],["2023-06-30",186.3958,200.0123,177.3572,195.895,4902879.0],["2023-07-03",195.895,195.89503479003906,166.3389,173.8998,4976110.0],["2023-07-04",173.8998,188.2517,173.89979553222656,177.3366,4304100.0],["2023-07-05",177.3366,181.7631,169.0883,172.1883,3071126.0],["2023-07-06",172.1883,179.4192,169.2602,173.3499,2720888.0],["2023-07-07",173.3499,181.7081,167.0332,178.0239,3113065.0],["2023-07-10",178.0239,181.2682,169.762,171.989,2437378.0],["2023-07-11",171.989,175.2745,167.5556,169.7757,2465904.0],["2023-07-12",169.7757,170.463,155.3413,156.2692,4181934.0],["2023-07-13",156.2692,162.0843,153.2862,160.4277,2962389.0],["2023-07-14",160.4277,171.9546,160.42774963378906,168.3254,3827694.0],["2023-07-17",168.3254,180.7733,165.1429,175.2814,3337225.0],["2023-07-18",175.2814,192.4583,175.2813720703125,177.1991,3436903.0],["2023-07-19",177.1991,178.4845,169.542,171.3429,1872740.0],["2023-07-20",171.3429,171.34286499023438,158.8468,160.1528,3034883.0],["2023-07-21",160.1528,160.7577,151.2172,151.9046,2538655.0],["2023-07-24",151.9046,161.1769,151.9045867919922,156.0149,2296876.0],["2023-07-25",156.0149,158.9843,147.6224,148.6053,4192704.0],["2023-07-26",148.6053,149.0865,138.46,139.2436,3908672.0],["2023-07-27",139.2436,141.3469,135.2019,135.7793,2010407.0],["2023-07-28",135.7793,137.4015,127.5724,128.8096,3030810.0],["2023-07-31",128.8096,130.3149,124.2662,125.0979,2469512.0],["2023-08-01",125.0979,134.0197,121.4068,131.9233,4334760.0],["2023-08-02",131.9233,136.556,129.5657,135.2019,3091758.0],["2023-08-03",135.2019,136.2674,128.5347,130.4936,2724938.0],["2023-08-04",130.4936,137.4633,129.9781,136.4529,3645719.0],["2023-08-07",136.4529,149.162,136.4529266357422,139.2161,5459676.0],["2023-08-08",139.2161,142.426,134.0334,134.5077,2665266.0],["2023-08-09",134.5077,134.9133,129.9781,130.1705,2604463.0],["2023-08-10",130.1705,132.6588,126.562,130.0537,1507254.0],["2023-08-11",130.0537,134.3771,127.1599,127.5036,1515989.0],["2023-08-14",127.5036,129.9094,125.6753,127.8542,1890597.0],["2023-08-15",127.8542,133.3667,121.0288,121.5237,3424233.0],["2023-08-16",121.5237,122.1423,118.0869,118.8774,2361639.0],["2023-08-17",118.8774,124.8298,116.8497,122.0735,2438099.0],["2023-08-18",122.0735,123.7232,120.0184,120.1833,1413589.0],["2023-08-21",120.1833,123.9706,118.0938,120.9669,1624946.0],["2023-08-22",120.9669,124.4037,118.1556,123.5857,1967304.0],["2023-08-23",123.5857,123.5857162475586,116.1623,116.8497,1880634.0],["2023-08-24",116.8497,120.2177,114.1003,114.3065,2299923.0],["2023-08-25",114.3065,114.30648040771484,104.01,106.6013,3145966.0],["2023-08-28",106.6013,113.4129,104.8829,105.4534,3025716.0],["2023-08-29",105.4534,111.8733,103.79,110.801,2311294.0],["2023-08-30",110.801,117.8257,110.6635,115.8118,2490412.0],["2023-08-31",115.8118,118.6368,113.5504,116.9596,2303945.0],["2023-09-01",116.9596,118.4581,109.0276,110.6635,2608795.0],["2023-09-04",110.6635,113.3304,108.3265,111.1928,2166691.0],["2023-09-05",111.1928,113.7566,109.6944,111.0897,1796119.0],["2023-09-06",111.0897,118.2725,109.77,117.537,3021083.0],["2023-09-07",117.537,117.53701782226562,104.88976287841797,104.8898,4376198.0],["2023-09-08",104.8898,107.811,101.728,106.7731,2986914.0],["2023-09-11",106.7731,116.1348,104.6836,115.8599,4055313.0],["2023-09-12",115.8599,121.7986,115.85989379882812,117.9494,5471131.0],["2023-09-13",117.9494,119.4616,110.4436,112.0382,3791992.0],["2023-09-14",112.0382,113.6191,107.2268,109.0689,2439559.0],["2023-09-15",109.0689,111.2478,105.4397,105.8589,2166389.0],["2023-09-18",105.8589,107.6117,100.2364,100.6488,2628168.0],["2023-09-19",100.6488,102.9652,97.7551,102.2091,2683522.0],["2023-09-20",102.2091,109.6325,99.7553,104.3468,3708311.0],["2023-09-21",104.3468,110.5948,102.9652,105.3503,2732574.0],["2023-09-22",105.3503,126.4176,103.79,126.4176,6351052.0],["2023-09-25",126.4176,137.4496,125.0979,130.3355,7413712.0],["2023-09-26",130.3355,155.3413,130.3354949951172,141.5943,7059024.0],["2023-09-27",141.5943,147.7805,140.0821,143.6907,4791873.0],["2023-09-28",143.6907,158.0839,140.9207,151.3891,5425560.0],["2023-10-09",151.3891,151.38906860351562,134.0472,134.5833,5987081.0],["2023-10-10",134.5833,136.4735,131.3459,134.6177,3007909.0],["2023-10-11",134.6177,141.5875,130.253,135.4082,3591264.0],["2023-10-12",135.4082,136.6316,128.8783,129.82,3159115.0],["2023-10-13",129.82,131.3597,123.9156,124.493,2837035.0],["2023-10-16",124.493,124.6167,118.9805,120.9325,2337266.0],["2023-10-17",120.9325,127.5036,118.5474,122.7334,3315274.0],["2023-10-18",122.7334,122.7333984375,112.0382,118.9049,2992599.0],["2023-10-19",118.9049,126.7956,116.616,121.9498,3523600.0],["2023-10-20",121.9498,123.6544,112.3475,112.7393,2787455.0],["2023-10-23",112.7393,112.73931121826172,104.1681,106.5394,2390413.0],["2023-10-24",106.5394,114.7051,106.53941345214844,109.9074,2542631.0],["2023-10-25",109.9074,111.5502,102.2297,103.0339,3309339.0],["2023-10-26",103.0339,105.0685,99.6659,102.2778,2065999.0],["2023-10-27",102.2778,104.9173,98.9442,103.1783,2004159.0],["2023-10-30",103.1783,106.1889,100.8688,106.1889,2347339.0],["2023-10-31",106.1889,107.2268,100.8344,102.6834,2331774.0],["2023-11-01",102.6834,106.6013,101.3843,102.2435,1838779.0],["2023-11-02",102.2435,105.1647,99.6659,100.4151,1564497.0],["2023-11-03",100.4151,106.9175,99.4803,106.4019,3006685.0],["2023-11-06",106.4019,110.7735,106.3126,110.6635,2285743.0],["2023-11-07",110.6635,128.3766,107.4811,120.637,4838277.0],["2023-11-08",120.637,125.7852,116.9872,121.8399,4037899.0],["2023-11-09",121.8399,127.8473,119.819,123.2421,2999981.0],["2023-11-10",123.2421,129.9094,122.3485,124.6167,3216733.0],["2023-11-13",124.6167,133.3392,121.668,122.2179,4178009.0],["2023-11-14",122.2179,125.5515,118.7743,120.2383,3669854.0],["2023-11-15",120.2383,122.5753,115.2069,119.276,4054967.0],["2023-11-16",119.276,119.2760238647461,114.2377,114.5264,2240281.0],["2023-11-17",114.5264,120.2658,111.7083,118.4306,3912877.0],["2023-11-20",118.4306,123.5926,116.3685,120.5751,3987508.0],["2023-11-21",120.5751,125.091,118.788,122.0117,2991206.0],["2023-11-22",122.0117,122.01168060302734,114.5608,114.9113,2061862.0],["2023-11-23",114.9113,116.018,109.9762,115.7293,1656738.0],["2023-11-24",115.7293,115.72929382324219,106.0239,108.244,3716191.0],["2023-11-27",108.244,110.2374,106.6631,107.0206,2793004.0],["2023-11-28",107.0206,108.0928,105.1716,105.9208,1689348.0],["2023-11-29",105.9208,107.9897,103.6319,103.6319,2060729.0],["2023-11-30",103.6319,104.5117,100.3807,101.6386,2078356.0],["2023-12-01",101.6386,114.0315,100.5595,111.6945,4302970.0],["2023-12-04",111.6945,117.7432,110.3955,114.822,3483464.0],["2023-12-05",114.822,114.82199096679688,108.629,108.7252,2296193.0],["2023-12-06",108.7252,109.7012,105.1647,105.8658,1918618.0],["2023-12-07",105.8658,111.3234,105.86580657958984,109.2063,2427648.0],["2023-12-08",109.2063,127.8473,108.9245,124.8436,6315650.0],["2023-12-11",124.8436,126.1221,120.6645,124.5411,3616365.0],["2023-12-12",124.5411,128.789,121.6611,123.9294,2962908.0],["2023-12-13",123.9294,124.1768,118.4237,118.4237,2012714.0],["2023-12-14",118.4237,121.9911,116.8497,118.2244,2188764.0],["2023-12-15",118.2244,120.0596,110.258,112.2101,2748208.0],["2023-12-18",112.2101,113.2067,107.0618,107.5773,1877093.0],["2023-12-19",107.5773,108.5534,104.553,106.6425,1644956.0],["2023-12-20",106.6425,108.0103,102.96517944335938,102.9652,1555084.0],["2023-12-21",102.9652,102.96517944335938,89.3556,94.3733,5135628.0],["2023-12-22",94.3733,95.1981,90.1667,90.6891,3027225.0],["2023-12-25",90.6891,95.6793,90.68909454345703,93.7959,3107344.0],["2023-12-26",93.7959,94.9919,89.6718,93.9609,3165271.0],["2023-12-27",93.9609,95.1638,92.7786,94.2221,2584691.0],["2023-12-28",94.2221,98.9785,93.3423,97.6726,4506611.0],["2023-12-29",97.6726,103.4326,96.999,102.4016,4569776.0],["2024-01-02",102.4016,107.3505,101.0337,101.728,4566879.0],["2024-01-03",101.728,105.3228,98.9785,104.8279,5859251.0],["2024-01-04",104.8279,104.8279037475586,100.91,101.0612,2155836.0],["2024-01-05",101.0612,101.2468,94.6757,95.5418,2519105.0],["2024-01-08",95.5418,95.54179382324219,90.7372,91.6033,2124896.0],["2024-01-09",91.6033,100.6144,91.60327911376953,97.7894,4781631.0],["2024-01-10",97.7894,101.1643,94.8613,96.0848,3661163.0],["2024-01-11",96.0848,105.5084,95.0675,103.79,7166472.0],["2024-01-12",103.79,103.79000091552734,97.6038,98.8411,4253518.0],["2024-01-15",98.8411,98.8411,98.84107971191406,98.8411,0.0],["2024-01-16",98.8411,100.8069,94.1671,98.085,4122637.0],["2024-01-17",98.085,98.08499908447266,91.4177,92.38,2593748.0],["2024-01-18",92.38,103.0202,89.8368,101.075,6929228.0],["2024-01-19",101.075,102.4497,95.3493,95.4662,4432621.0],["2024-01-22",95.4662,100.7038,93.0673,94.3527,4259042.0],["2024-01-23",94.3527,101.6455,92.7924,99.2879,5862964.0],["2024-01-24",99.2879,100.2776,92.8611,97.3014,4696969.0],["2024-01-25",97.3014,101.0406,94.772,98.8892,4019166.0],["2024-01-26",98.8892,99.6659,95.0125,96.2291,3090338.0],["2024-01-29",96.2291,96.2291488647461,77.76,78.4886,5567405.0],["2024-01-30",78.4886,79.0248,70.1098,70.5566,6446069.0],["2024-01-31",70.5566,70.7972,65.9926,66.0338,4412811.0],["2024-02-01",66.0338,74.0208,65.862,71.2439,5724201.0],["2024-02-02",71.2439,72.0894,64.2673,66.8724,3976023.0],["2024-02-05",66.8724,66.87237548828125,57.4144,59.0984,5036051.0],["2024-02-06",59.0984,64.0955,55.3386,63.635,5297485.0],["2024-02-07",63.635,67.6353,60.4869,60.6656,4837015.0],["2024-02-08",60.6656,72.1719,60.66559982299805,68.7351,5858118.0],["2024-02-19",68.7351,82.48212432861328,68.73509216308594,82.4821,8152835.0],["2024-02-20",82.4821,95.2668,82.48212432861328,89.1151,11711418.0],["2024-02-21",89.1151,89.2319,84.5442,86.6062,6437324.0],["2024-02-22",86.6062,93.466,86.6062,88.6683,6432176.0],["2024-02-23",88.6683,93.411,87.9809,92.0501,8284396.0],["2024-02-26",92.0501,102.8965,89.3556,96.5385,7625580.0],["2024-02-27",96.5385,101.728,92.7924,100.3532,7573257.0],["2024-02-28",100.3532,106.4501,94.1671,94.5795,8099263.0],["2024-02-29",94.5795,100.9581,92.7924,98.628,6676285.0],["2024-03-01",98.628,111.9557,98.62799072265625,108.6015,9059108.0],["2024-03-04",108.6015,119.4616,106.4569,113.7566,9006427.0],["2024-03-05",113.7566,120.8019,107.1649,108.8352,9102785.0],["2024-03-06",108.8352,114.1071,105.8589,111.344,5676055.0],["2024-03-07",111.344,111.5502,102.55278015136719,102.5528,6693353.0],["2024-03-08",102.5528,107.6804,102.1404,105.8521,5834420.0],["2024-03-11",105.8521,108.6015,98.6211,106.2232,7457993.0],["2024-03-12",106.2232,106.9106,101.0475,103.2401,4480978.0],["2024-03-13",103.2401,106.5394,101.0406,101.7623,5268370.0],["2024-03-14",101.7623,105.1647,98.8961,102.1404,5887462.0],["2024-03-15",102.1404,112.4163,98.9786,111.3509,7905276.0],["2024-03-18",111.3509,118.1419,109.2132,113.4061,7430523.0],["2024-03-19",113.4061,118.2244,107.9141,114.4027,7446189.0],["2024-03-20",114.4027,118.7055,112.1619,114.3477,5667990.0],["2024-03-21",114.3477,116.7672,112.0382,113.9216,4352177.0],["2024-03-22",113.9216,115.0626,104.4842,107.5017,7554795.0],["2024-03-25",107.5017,107.50170135498047,98.2912,99.336,7467215.0],["2024-03-26",99.336,101.0131,90.1598,91.8988,7235620.0],["2024-03-27",91.8988,92.0775,83.4307,83.9737,6787654.0],["2024-03-28",83.9737,89.0807,82.8258,88.0634,5511935.0],["2024-03-29",88.0634,88.06342315673828,84.8535,85.9189,1923387.0],["2024-04-01",85.9189,88.6683,84.6816,86.6887,5198091.0],["2024-04-02",86.6887,87.2936,81.7948,82.544,4403613.0],["2024-04-03",82.544,83.032,78.4336,79.609,3242334.0],["2024-04-08",79.609,83.8225,78.7086,81.9941,4668685.0],["2024-04-09",81.9941,82.3309,77.8769,79.6227,4170627.0],["2024-04-10",79.6227,79.719,76.9971,79.3272,3508021.0],["2024-04-11",79.3272,85.8914,79.3271713256836,83.1007,6141386.0],["2024-04-12",83.1007,88.6683,83.10074615478516,85.9258,6147488.0],["2024-04-15",85.9258,90.2354,84.6679,88.3452,6748049.0],["2024-04-16",88.3452,88.34523010253906,83.1763,83.9874,3850685.0],["2024-04-17",83.9874,98.0025,83.9874267578125,97.9407,8630453.0],["2024-04-18",97.9407,99.5284,93.5622,95.7686,5413008.0],["2024-04-19",95.7686,98.0575,90.8953,92.8474,3851684.0],["2024-04-22",92.8474,92.84738159179688,82.6196,91.074,4162155.0],["2024-04-23",91.074,94.2908,90.1117,90.7785,4239238.0],["2024-04-24",90.7785,98.9785,90.77845001220703,97.322,6055018.0],["2024-04-25",97.322,97.5214,94.8544,96.3735,3118022.0],["2024-04-26",96.3735,110.0999,96.37348937988281,106.2301,9835273.0],["2024-04-29",106.2301,111.2134,101.4324,102.6215,7268023.0],["2024-04-30",102.6215,106.945,102.6215,104.986,5319538.0],["2024-05-06",104.986,105.2953,100.3532,101.0269,5238635.0],["2024-05-07",101.0269,102.9308,96.2704,97.1296,4805136.0],["2024-05-08",97.1296,98.8686,95.2531,96.5728,2770107.0],["2024-05-09",96.5728,100.5595,95.638,99.8102,3310405.0],["2024-05-10",99.8102,100.3532,94.6482,95.4731,3891662.0],["2024-05-13",95.4731,98.0163,94.2496,96.779,2945759.0],["2024-05-14",96.779,97.6038,88.4621,88.6683,5289798.0],["2024-05-15",88.6683,91.2665,87.9809,89.1426,2692735.0],["2024-05-16",89.1426,96.5659,89.1425552368164,92.9436,4998670.0],["2024-05-17",92.9436,93.466,90.4348,92.7924,3062980.0],["2024-05-20",92.7924,102.7521,89.5825,101.8311,7380395.0],["2024-05-21",101.8311,102.4153,98.7586,100.5869,3765439.0],["2024-05-22",100.5869,101.0131,97.6932,100.5388,2890480.0],["2024-05-23",100.5388,102.106,96.7653,98.738,3579951.0],["2024-05-24",98.738,100.367,91.6445,92.0638,4421819.0],["2024-05-27",92.0638,94.0846,90.0567,93.7753,2483119.0],["2024-05-28",93.7753,95.1706,91.1977,91.4039,2242295.0],["2024-05-29",91.4039,93.3354,90.043,91.4177,2128275.0],["2024-05-30",91.4177,91.41767883300781,88.1871,89.6993,2556277.0],["2024-05-31",89.6993,92.1394,87.9878,89.225,2525159.0],["2024-06-03",89.225,95.4593,89.22504425048828,92.7855,4676263.0],["2024-06-04",92.7855,94.174,91.8438,92.5174,2563536.0],["2024-06-05",92.5174,93.4797,90.8059,90.8678,1834126.0],["2024-06-06",90.8678,94.8544,90.7303,90.9709,3296319.0],["2024-06-07",90.9709,92.3044,84.1867,85.4858,3731635.0],["2024-06-11",85.4858,87.5067,84.5442,87.2249,2455544.0],["2024-06-12",87.2249,89.3213,86.3382,88.3246,2619232.0],["2024-06-13",88.3246,94.9919,88.32461547851562,92.2425,5731955.0],["2024-06-14",92.2425,99.3772,91.6926,95.8786,8836401.0],["2024-06-17",95.8786,100.3395,95.87859344482422,98.3187,5727724.0],["2024-06-18",98.3187,103.0477,97.8169,99.3222,4465132.0],["2024-06-19",99.3222,99.714,93.8578,96.4766,4468944.0],["2024-06-20",96.4766,109.2888,94.9232,103.0752,8450927.0],["2024-06-21",103.0752,106.5394,98.2912,103.8725,4945971.0],["2024-06-24",103.8725,104.8898,98.1331,98.2912,3942922.0],["2024-06-25",98.2912,98.29119873046875,90.5049,91.5642,3939683.0],["2024-06-26",91.5642,96.9155,91.56419372558594,95.7462,3226554.0],["2024-06-27",95.7462,96.7711,90.5806,90.5875,3581183.0],["2024-06-28",90.5875,93.2012,88.9779,90.0991,3244048.0],["2024-07-01",90.0991,93.16,87.7674,91.1653,3425394.0],["2024-07-02",91.1653,91.16525268554688,86.4605,86.6393,3611826.0],["2024-07-03",86.6393,89.0674,84.2732,87.7192,2607365.0],["2024-07-04",87.7192,90.6769,86.6806,87.0795,2255754.0],["2024-07-05",87.0795,87.07952117919922,87.0795,87.0795,0.0],["2024-07-08",87.0795,87.2721,84.6033,84.7409,2275618.0],["2024-07-09",84.7409,89.3356,82.5398,87.6986,4000357.0],["2024-07-10",87.6986,88.3864,85.6213,85.9721,2761088.0],["2024-07-11",85.9721,88.7235,82.7324,84.5827,4809689.0],["2024-07-12",84.5827,84.58270263671875,78.3303,79.3345,5590577.0],["2024-07-15",79.3345,79.9742,78.0552,78.4541,2157012.0],["2024-07-16",78.4541,79.2795,74.3409,78.5711,5371577.0],["2024-07-17",78.5711,79.4308,76.5282,76.8996,2931111.0],["2024-07-18",76.8996,76.89961242675781,72.8139,76.3906,3692390.0],["2024-07-19",76.3906,80.4626,75.1594,79.2314,4412660.0],["2024-07-22",79.2314,81.1779,78.3991,79.0319,3345463.0],["2024-07-23",79.0319,79.7885,74.28585815429688,74.2859,3560957.0],["2024-07-24",74.2859,76.1086,73.1716,73.598,2289349.0],["2024-07-25",73.598,73.5980224609375,69.8149,70.5647,2714429.0],["2024-07-26",70.5647,73.2885,69.7462,72.4631,2313111.0],["2024-07-29",72.4631,74.2171,71.5345,72.6007,1961169.0],["2024-07-30",72.6007,79.6509,71.8853,78.2615,5904286.0],["2024-07-31",78.2615,79.5753,75.6615,79.3689,5383204.0],["2024-08-01",79.3689,82.3335,77.8144,77.9726,3540533.0],["2024-08-02",77.9726,77.97264862060547,72.2224,72.4906,3844364.0],["2024-08-05",72.4906,72.49061584472656,64.1541,64.2985,6230619.0],["2024-08-06",64.2985,67.098,64.29853057861328,66.4308,3715429.0],["2024-08-07",66.4308,70.5716,66.3345,68.6181,4071533.0],["2024-08-08",68.6181,68.61812591552734,66.1075,66.7885,2248910.0],["2024-08-09",66.7885,68.7832,65.8806,66.0731,2388689.0],["2024-08-12",66.0731,66.5959,64.553,65.8186,1694906.0],["2024-08-13",65.8186,66.7541,64.6768,65.6123,1570605.0],["2024-08-14",65.6123,66.5065,64.3398,64.3467,1904734.0],["2024-08-15",64.3467,67.1255,64.0303,65.289,2617437.0],["2024-08-16",65.289,67.9578,65.28901672363281,65.3372,2673650.0],["2024-08-19",65.3372,65.8943,64.1197,64.3123,2103104.0],["2024-08-20",64.3123,64.6562,62.15938186645508,62.1594,2361710.0],["2024-08-21",62.1594,63.7483,61.3615,63.143,2278269.0],["2024-08-22",63.143,63.6176,60.7906,61.2652,1909242.0],["2024-08-23",61.2652,61.7192,60.5292,61.3959,1509738.0],["2024-08-26",61.3959,61.7536,60.3229,60.3366,1854405.0],["2024-08-27",60.3366,60.9419,59.3599,59.4493,1551624.0],["2024-08-28",59.4493,60.0271,57.716,58.3901,2026905.0],["2024-08-29",58.3901,59.3393,56.9525,58.8991,2638621.0],["2024-08-30",58.8991,61.7329,58.1218,60.0959,3367190.0],["2024-09-02",60.0959,60.9282,56.1821,56.2647,3589215.0],["2024-09-03",56.2647,58.0805,56.1133,56.8012,2613884.0],["2024-09-04",56.8012,57.2758,54.6826,56.5398,2231113.0],["2024-09-05",56.5398,57.9361,56.2028,56.6155,2170114.0],["2024-09-06",56.6155,57.7573,54.7033,54.9509,1814624.0],["2024-09-09",54.9509,55.3636,53.8572,54.4763,1553731.0],["2024-09-10",54.4763,58.6721,54.2424,57.716,3701952.0],["2024-09-11",57.716,58.617,56.5123,57.1588,2701850.0],["2024-09-12",57.1588,60.2954,57.158843994140625,57.7022,4525261.0],["2024-09-13",57.7022,59.7932,57.6403,59.4218,4944196.0],["2024-09-18",59.4218,62.5033,58.5964,61.9324,5704998.0],["2024-09-19",61.9324,61.93239212036133,59.862,60.1715,4219111.0],["2024-09-20",60.1715,60.8869,58.8853,60.426,2896105.0],["2024-09-23",60.426,61.8155,59.0229,59.6557,3065008.0],["2024-09-24",59.6557,63.954620361328125,59.655670166015625,63.9546,5453816.0],["2024-09-25",63.9546,66.7197,63.6245,64.7594,4202691.0],["2024-09-26",64.7594,66.7335,63.2806,66.6509,3149803.0],["2024-09-27",66.6509,72.2224,66.3758,71.1493,3229532.0],["2024-09-30",71.1493,85.3599,71.14933776855469,84.5483,9049764.0],["2024-10-08",84.5483,101.45523071289062,84.54830932617188,101.4552,10709331.0],["2024-10-09",101.4552,112.1166,94.9139,98.5663,14353248.0],["2024-10-10",98.5663,105.9261,95.9663,96.5854,9722966.0],["2024-10-11",96.5854,96.58537292480469,86.66,88.5859,7961803.0],["2024-10-14",88.5859,93.6552,82.6155,93.2563,7589994.0],["2024-10-15",93.2563,98.36,91.069,94.3568,7930186.0],["2024-10-16",94.3568,94.35679626464844,89.8584,91.2065,3871128.0],["2024-10-17",91.2065,98.2843,90.8145,94.5838,6983736.0],["2024-10-18",94.5838,112.1097,94.233,107.9896,9688370.0],["2024-10-21",107.9896,127.7373,107.98963165283203,113.9738,12476332.0],["2024-10-22",113.9738,126.5611,110.0531,112.4674,12976350.0],["2024-10-23",112.4674,131.3484,112.46742248535156,125.8664,15656070.0],["2024-10-24",125.8664,132.7585,115.9547,120.6457,10923228.0],["2024-10-25",120.6457,123.7272,116.106,118.3071,7700889.0],["2024-10-28",118.3071,122.4341,115.6246,116.9314,6100440.0],["2024-10-29",116.9314,116.93144226074219,109.36528778076172,109.3653,8767712.0],["2024-10-30",109.3653,109.36528778076172,101.8266,103.7938,7916973.0],["2024-10-31",103.7938,109.9568,101.7991,108.3404,6695553.0],["2024-11-01",108.3404,109.0145,99.3917,99.7425,6759246.0],["2024-11-04",99.7425,103.1404,97.3833,101.5584,4178473.0],["2024-11-05",101.5584,110.0531,100.4235,107.4394,7624465.0],["2024-11-06",107.4394,109.3584,103.1817,104.2203,6776885.0],["2024-11-07",104.2203,109.7092,102.487,107.57,5708557.0],["2024-11-08",107.57,112.9351,107.5700454711914,109.3653,6942913.0],["2024-11-11",109.3653,117.6193,108.0103,114.3865,7515671.0],["2024-11-12",114.3865,114.3865,105.2521,107.6251,6512574.0],["2024-11-13",107.6251,109.3515,103.8833,108.7875,5498817.0],["2024-11-14",108.7875,108.9939,101.9436,102.5558,4544011.0],["2024-11-15",102.5558,103.3743,95.2923,95.5536,6229882.0],["2024-11-18",95.5536,96.4065,89.8171,90.7732,5830363.0],["2024-11-19",90.7732,95.3886,90.4362,95.1616,3620503.0],["2024-11-20",95.1616,99.0409,94.1504,97.115,3817261.0],["2024-11-21",97.115,99.3504,94.9277,96.5991,3684600.0],["2024-11-22",96.5991,97.8991,88.751,89.0742,6346094.0],["2024-11-25",89.0742,96.2896,85.6351,96.0901,7966510.0],["2024-11-26",96.0901,105.9261,93.6346,98.9515,11598731.0],["2024-11-27",98.9515,102.4732,92.9261,102.2118,8016148.0],["2024-11-28",102.2118,102.21183776855469,98.4081,98.7039,4147332.0],["2024-11-29",98.7039,101.7716,97.3351,98.2499,4018009.0],["2024-12-02",98.2499,105.7817,96.7504,104.0346,6594531.0],["2024-12-03",104.0346,106.5383,102.5214,105.0595,4711283.0],["2024-12-04",105.0595,109.5716,103.9658,104.2066,5491432.0],["2024-12-05",104.2066,109.5304,103.1748,107.4531,4340530.0],["2024-12-06",107.4531,107.9896,104.4129,104.6468,3280045.0],["2024-12-09",104.6468,104.64675903320312,96.6266,99.3917,6386597.0],["2024-12-10",99.3917,104.9632,97.0393,97.5346,4958076.0],["2024-12-11",97.5346,101.4277,94.9208,99.4605,4131258.0],["2024-12-12",99.4605,101.6478,98.36,99.5018,3083116.0],["2024-12-13",99.5018,99.9213,93.9991,94.4324,4129991.0],["2024-12-16",94.4324,95.0309,91.4817,92.2383,2857873.0],["2024-12-17",92.2383,95.3886,89.8446,90.1817,3789519.0],["2024-12-18",90.1817,92.4309,88.9229,91.3854,2500617.0],["2024-12-19",91.3854,94.3637,90.106,93.3388,3343575.0],["2024-12-20",93.3388,96.9774,92.1901,94.8589,4601293.0],["2024-12-23",94.8589,95.1822,89.9615,90.67,4559717.0],["2024-12-24",90.67,91.1653,87.7536,90.2436,3488133.0],["2024-12-25",90.2436,92.3552,88.3864,91.2409,3282489.0],["2024-12-26",91.2409,99.7356,90.2298,99.2542,6265877.0],["2024-12-27",99.2542,100.0796,96.0901,96.0901,3675171.0],["2024-12-30",96.0901,100.7468,92.651,98.9653,4692079.0],["2024-12-31",98.9653,99.4605,92.2452,92.3071,4358998.0],["2025-01-02",92.3071,98.0505,89.7208,93.0637,5123918.0],["2025-01-03",93.0637,94.2192,86.3229,88.0287,4351531.0],["2025-01-06",88.0287,90.0372,86.0547,87.6711,2621215.0],["2025-01-07",87.6711,93.2744,87.67107391357422,92.7719,3647779.0],["2025-01-08",92.7719,96.8402,89.8188,94.9954,4692592.0],["2025-01-09",94.9954,97.6112,93.0748,93.9628,3665572.0],["2025-01-10",93.9628,96.0761,89.7913,89.8532,3699467.0],["2025-01-13",89.8532,97.7626,88.1116,94.1693,5313981.0],["2025-01-14",94.1693,99.043,92.3107,98.093,5929131.0],["2025-01-15",98.093,101.7689,95.2225,99.0361,5552425.0],["2025-01-16",99.0361,104.3366,95.3533,103.2352,8961146.0],["2025-01-17",103.2352,106.0368,100.1581,102.5537,7729544.0],["2025-01-20",102.5537,102.55368041992188,97.4115,99.814,5470462.0],["2025-01-21",99.814,106.2847,99.1256,106.1676,5778561.0],["2025-01-22",106.1676,109.4512,105.3209,106.8698,5900034.0],["2025-01-23",106.8698,109.9606,102.6156,103.2558,4844970.0],["2025-01-24",103.2558,112.122,102.5674,110.2221,6098440.0],["2025-01-27",110.2221,110.2221450805664,99.814,100.2339,4481523.0],["2025-02-05",100.2339,100.2338638305664,84.7317,88.1323,7527183.0],["2025-02-06",88.1323,90.8514,85.3581,90.6517,5025862.0],["2025-02-07",90.6517,96.3239,89.626,94.486,5448672.0],["2025-02-10",94.486,96.7713,92.9302,94.5066,4199385.0],["2025-02-11",94.5066,96.8264,92.4139,93.6048,3653016.0],["2025-02-12",93.6048,97.0605,92.6549,97.026,3833626.0],["2025-02-13",97.026,106.677,97.02604675292969,99.2633,6432740.0],["2025-02-14",99.2633,101.8722,94.9472,97.205,5183080.0],["2025-02-17",97.205,99.8002,94.6512,97.8177,7065761.0],["2025-02-18",97.8177,101.3697,95.2707,96.8402,5573372.0],["2025-02-19",96.8402,100.2958,95.4015,97.1981,4845683.0],["2025-02-20",97.1981,97.19813537597656,91.8977,95.5323,5030908.0],["2025-02-21",95.5323,102.2233,94.8577,100.461,8144255.0],["2025-02-24",100.461,102.5674,99.1325,101.6037,6103448.0],["2025-02-25",101.6037,106.0506,98.5955,102.1544,7256823.0],["2025-02-26",102.1544,106.6701,101.7207,104.6394,5847964.0],["2025-02-27",104.6394,106.2778,97.8934,99.9379,6482423.0],["2025-02-28",99.9379,99.9378662109375,88.8206,89.5159,7637809.0],["2025-03-03",89.5159,90.8582,85.0277,89.4058,5014542.0],["2025-03-04",89.4058,90.8238,85.0828,89.5985,3494584.0],["2025-03-05",89.5985,91.5466,87.8914,89.7637,2820416.0],["2025-03-06",89.7637,92.9302,89.76371765136719,91.2506,3732553.0],["2025-03-07",91.2506,91.2506103515625,86.9414,88.4971,3501233.0],["2025-03-10",88.4971,89.1442,86.4045,88.8,2715536.0],["2025-03-11",88.8,88.80000305175781,86.8726,88.2355,1913892.0],["2025-03-12",88.2355,91.5397,88.23553466796875,89.0409,3256002.0],["2025-03-13",89.0409,90.3695,86.7349,87.4164,2019023.0],["2025-03-14",87.4164,91.5535,86.9139,90.5416,3036414.0],["2025-03-17",90.5416,93.0473,89.3507,92.6273,3229078.0],["2025-03-18",92.6273,94.3827,90.1767,93.2606,3705804.0],["2025-03-19",93.2606,93.2606430053711,87.2856,87.9051,4553746.0],["2025-03-20",87.9051,88.9377,87.4233,87.5609,1419355.0],["2025-03-21",87.5609,88.1185,86.7349,87.2856,1761899.0],["2025-03-24",87.2856,88.0566,85.3582,86.3838,1972574.0],["2025-03-25",86.3838,87.1617,83.293,83.7542,2600537.0],["2025-03-26",83.7542,84.5114,77.1321,78.7773,5913401.0],["2025-03-27",78.7773,78.77729797363281,73.938,76.485,4574645.0],["2025-03-28",76.485,77.0977,74.8192,75.3767,2355897.0],["2025-03-31",75.3767,76.8568,74.6884,76.6847,2310878.0],["2025-04-01",76.6847,78.3367,76.5126,77.4074,2068181.0],["2025-04-02",77.4074,80.7185,77.318,79.445,2789404.0],["2025-04-03",79.445,80.8287,78.3299,79.1697,3052252.0],["2025-04-07",79.1697,79.169677734375,63.3371,63.3371,5313625.0],["2025-04-08",63.3371,66.4761,62.3665,65.3954,4783387.0],["2025-04-09",65.3954,67.4467,60.6456,66.421,4029518.0],["2025-04-10",66.421,72.52,66.4210205078125,70.682,3982978.0],["2025-04-11",70.682,76.2716,68.8716,73.2566,3840555.0],["2025-04-14",73.2566,75.9963,73.25656127929688,74.0138,3190305.0],["2025-04-15",74.0138,74.4819,71.9831,72.8091,1710783.0],["2025-04-16",72.8091,73.7797,70.6752,71.6802,1786569.0],["2025-04-17",71.6802,72.754,70.7922,71.2465,1268036.0],["2025-04-18",71.2465,71.5838,69.7734,70.5926,1457176.0],["2025-04-21",70.5926,75.0326,70.59255981445312,74.1927,2700397.0],["2025-04-22",74.1927,74.4199,72.9812,73.9449,1628486.0],["2025-04-23",73.9449,78.7154,73.94493103027344,75.9068,2645036.0],["2025-04-24",75.9068,76.0651,72.458,72.754,1979927.0],["2025-04-25",72.754,79.0871,72.6233,78.027,4887184.0],["2025-04-28",78.027,79.1628,76.5057,77.2904,2792262.0],["2025-04-29",77.2904,78.6465,76.0995,76.898,2135126.0],["2025-04-30",76.898,80.2642,76.4437,78.9563,2710023.0],["2025-05-06",78.9563,85.0828,78.95628356933594,84.8763,4665409.0],["2025-05-07",84.8763,92.0216,84.87628173828125,91.2575,7384120.0],["2025-05-08",91.2575,97.4046,91.25748443603516,95.9315,9004356.0],["2025-05-09",95.9315,95.93153381347656,91.8977,94.9954,5546128.0],["2025-05-12",94.9954,98.8227,93.3777,97.4046,5450596.0],["2025-05-13",97.4046,98.4166,93.3846,93.6874,3739854.0],["2025-05-14",93.6874,97.0605,93.4809,93.9628,4100589.0],["2025-05-15",93.9628,94.5823,91.3332,93.9284,3805786.0],["2025-05-16",93.9284,98.5749,93.2469,94.307,3556196.0],["2025-05-19",94.307,96.021,92.9302,94.9816,2129671.0],["2025-05-20",94.9816,96.7163,93.7012,94.6993,1847227.0],["2025-05-21",94.6993,95.2913,91.2093,91.2988,2926887.0],["2025-05-22",91.2988,92.1455,90.6311,90.9753,1831405.0],["2025-05-23",90.9753,90.97525787353516,87.5747,88.1392,2756699.0],["2025-05-26",88.1392,92.1593,88.13916778564453,91.4502,3024108.0],["2025-05-27",91.4502,92.235,89.626,90.5553,1688004.0],["2025-05-28",90.5553,95.8214,90.1699,95.5667,4359725.0],["2025-05-29",95.5667,96.9779,93.6255,93.8182,3470116.0],["2025-05-30",93.8182,94.0867,91.0579,92.3038,2177559.0],["2025-06-03",92.3038,92.30381774902344,88.4558,88.5384,3084245.0],["2025-06-04",88.5384,93.7563,88.53842163085938,91.5673,3513782.0],["2025-06-05",91.5673,100.1581,90.8582,100.0274,6251834.0],["2025-06-06",100.0274,103.1732,98.3064,101.3972,4808795.0],["2025-06-09",101.3972,106.6564,101.1769,102.4642,6335324.0],["2025-06-10",102.4642,102.46418762207031,96.7851,98.2307,4574880.0],["2025-06-11",98.2307,102.9667,97.1844,100.3647,3706822.0],["2025-06-12",100.3647,106.6977,99.1256,103.6757,5488425.0],["2025-06-13",103.6757,106.6564,101.3284,102.4642,4012650.0],["2025-06-16",102.4642,111.0207,101.1976,107.386,6717652.0],["2025-06-17",107.386,110.2359,105.0387,106.6839,2880665.0],["2025-06-18",106.6839,117.4845,105.9405,117.1954,8369835.0],["2025-06-19",117.1954,118.0007,112.5144,113.7673,5840826.0],["2025-06-20",113.7673,116.1972,110.8279,114.8205,6004193.0],["2025-06-23",114.8205,119.0884,110.4837,114.614,5382415.0],["2025-06-24",114.614,117.8906,112.4112,113.6847,4027888.0],["2025-06-25",113.6847,115.9287,110.9174,113.5952,3476259.0],["2025-06-26",113.5952,118.4,113.0032,114.9513,4723839.0],["2025-06-27",114.9513,129.414,113.6915,122.8056,7130944.0],["2025-06-30",122.8056,134.9209,122.80558776855469,134.2326,9264179.0],["2025-07-01",134.2326,141.0474,129.4139,134.2326,5937239.0],["2025-07-02",134.2326,136.2977,127.6655,135.1481,4851486.0],["2025-07-03",135.1481,139.0443,130.7907,136.2908,4410820.0],["2025-07-04",136.2908,137.3165,129.3795,130.4465,5628340.0],["2025-07-07",130.4465,132.6218,125.8482,130.8389,3889668.0],["2025-07-08",130.8389,143.0231,128.3814,141.7358,6514357.0],["2025-07-09",141.7358,141.73580932617188,135.9535,137.6056,2767775.0],["2025-07-10",137.6056,140.4279,130.9284,133.9779,3671985.0],["2025-07-11",133.9779,138.7001,131.6167,132.5323,3086456.0],["2025-07-14",132.5323,137.6744,130.7907,136.9447,3492414.0],["2025-07-15",136.9447,148.0,136.94473266601562,145.4324,6087765.0],["2025-07-16",145.4324,152.5226,141.784,144.9023,5207999.0],["2025-07-17",144.9023,154.8011,142.5137,153.5139,4863149.0],["2025-07-18",153.5139,156.1228,143.181396484375,143.1814,4635383.0],["2025-07-21",143.1814,143.8285,133.9228,135.8158,7536000.0],["2025-07-22",135.8158,153.2179,135.81581115722656,141.1507,7386120.0],["2025-07-23",141.1507,141.667,135.9741,140.4004,3273856.0],["2025-07-24",140.4004,147.1533,133.854,134.2739,5751219.0],["2025-07-25",134.2739,136.8346,133.5442,135.8503,3355040.0],["2025-07-28",135.8503,143.7321,134.2395,141.254,5601841.0],["2025-07-29",141.254,154.5395,140.0424,151.318,5716147.0],["2025-07-30",151.318,159.7023,150.4506,155.93,4722302.0],["2025-07-31",155.93,177.6233,155.93003845214844,165.1376,7272193.0],["2025-08-01",165.1376,165.13763427734375,150.1314,153.5748,5936411.0],["2025-08-04",153.5748,153.5747833251953,146.8946,149.4427,4910496.0],["2025-08-05",149.4427,155.6408,146.3437,149.8766,5109264.0],["2025-08-06",149.8766,153.5748,146.7844,150.6135,3831941.0],["2025-08-07",150.6135,159.6007,148.4097,154.6354,5114023.0],["2025-08-08",154.6354,166.6596,154.63536071777344,161.8389,6511269.0],["2025-08-11",161.8389,169.4143,151.8875,167.9681,5379340.0],["2025-08-12",167.9681,194.1998,165.9709,185.9632,6938787.0],["2025-08-13",185.9632,206.6786,183.1879,193.4491,6007705.0],["2025-08-14",193.4491,193.4491424560547,179.7445,182.0791,5645856.0],["2025-08-15",182.0791,188.4838,179.7445,183.1121,4419238.0],["2025-08-18",183.1121,201.0934,179.0558,190.7633,5676103.0],["2025-08-19",190.7633,201.1072,186.9962,189.3859,4423133.0],["2025-08-20",189.3859,191.452,176.9967,185.2608,4457405.0],["2025-08-21",185.2608,186.7759,176.0807,180.4194,4873238.0],["2025-08-22",180.4194,188.6973,177.3341,181.9207,5443862.0],["2025-08-25",181.9207,199.7781,181.8105,199.4337,6907575.0],["2025-08-26",199.4337,203.7104,186.5968,186.831,5322232.0],["2025-08-27",186.831,219.8392,186.83096313476562,203.5658,8094613.0],["2025-08-28",203.5658,220.4728,201.0866,217.3393,7840593.0],["2025-08-29",217.3393,217.3393096923828,199.7161,205.9142,7605705.0],["2025-09-01",205.9142,247.0970001220703,205.91415405273438,247.097,7654048.0],["2025-09-02",247.097,274.7818,231.3952,242.414,11534844.0],["2025-09-03",242.414,290.8968,234.2876,273.9554,10424068.0],["2025-09-04",273.9554,287.481,222.711,250.0308,12330347.0],["2025-09-05",250.0308,268.5837,230.3622,257.1172,12290723.0],["2025-09-08",257.1172,257.11724853515625,215.6521,223.1311,9905366.0],["2025-09-09",223.1311,229.3292,217.6217,221.8295,6058082.0],["2025-09-10",221.8295,238.1235,221.8294677734375,230.4586,6853233.0],["2025-09-11",230.4586,272.7157,230.45858764648438,266.5176,8174435.0],["2025-09-12",266.5176,266.51763916015625,249.3008,257.3652,6074848.0],["2025-09-15",257.3652,261.6969,246.3463,251.4357,4799853.0],["2025-09-16",251.4357,263.6183,249.5211,254.2592,5982323.0],["2025-09-17",254.2592,267.2063,248.6121,260.3815,5869265.0],["2025-09-18",260.3815,286.4686,257.5649,268.6595,6261327.0],["2025-09-19",268.6595,290.845,264.793,274.304,5825849.0],["2025-09-22",274.304,281.7199,257.9699,269.521,6736597.0],["2025-09-23",269.521,286.2135,259.0037,267.5361,4801266.0],["2025-09-24",267.5361,267.53607177734375,250.8711,263.5456,5417832.0],["2025-09-25",263.5456,269.4796,251.8359,262.7116,4723105.0],["2025-09-26",262.7116,265.2617,244.6682,252.2495,5099922.0],["2025-09-29",252.2495,285.3245,245.3574,282.733,7285800.0],["2025-09-30",282.733,303.2507,281.1961,295.6694,5810473.0],["2025-10-09",295.6694,295.66943359375,283.0776,283.884,5492491.0],["2025-10-10",283.884,292.568,263.2767,265.3513,5028514.0],["2025-10-13",265.3513,270.7753,247.4939,255.3509,6189646.0],["2025-10-14",255.3509,259.1966,232.9517,238.8099,6622529.0],["2025-10-15",238.8099,253.2074,237.0869,249.2997,4141981.0],["2025-10-16",249.2997,256.3778,245.1231,248.2589,3266110.0],["2025-10-17",248.2589,258.4523,236.3977,249.2169,5277949.0],["2025-10-20",249.2169,299.0603,249.21693420410156,285.3176,10378965.0],["2025-10-21",285.3176,342.3839,282.3264,342.3839,12370244.0],["2025-10-22",342.3839,342.38385009765625,321.1701,331.8528,10175650.0],["2025-10-23",331.8528,331.8528,314.9741,326.8629,6419611.0],["2025-10-24",326.8629,350.9093,310.6941,343.9139,8578893.0],["2025-10-27",343.9139,370.786,343.91387939453125,357.2569,7700123.0],["2025-10-28",357.2569,365.9685,343.2247,353.5627,6161118.0],["2025-10-29",353.5627,369.4145,334.9611,350.6267,6037850.0],["2025-10-30",350.6267,378.3742,347.3599,358.8007,6381767.0],["2025-10-31",358.8007,381.8754,341.8463,350.165,10104977.0],["2025-11-03",350.165,369.256,332.8866,364.5901,7408206.0],["2025-11-04",364.5901,375.6311,353.5627,355.6648,5670330.0],["2025-11-05",355.6648,369.3456,339.7924,364.9278,5637207.0],["2025-11-06",364.9278,433.3728,364.92779541015625,424.9163,9027833.0],["2025-11-07",424.9163,424.9162902832031,386.7205,406.7212,7516456.0],["2025-11-10",406.7212,416.9629,384.577,414.9021,5962241.0],["2025-11-11",414.9021,436.5363,403.1856,412.1453,6257815.0],["2025-11-12",412.1453,412.1452941894531,363.2185,399.6638,9613404.0],["2025-11-13",399.6638,399.66375732421875,379.9111,392.5029,6538557.0],["2025-11-14",392.5029,392.5028991699219,366.0374,367.7673,5629008.0],["2025-11-17",367.7673,378.0847,352.8805,363.2185,5919843.0],["2025-11-18",363.2185,408.01,356.1817,381.641,9047444.0],["2025-11-19",381.641,413.5237,373.6876,395.2115,7778229.0],["2025-11-20",395.2115,425.5848,391.4691,411.525,7453527.0],["2025-11-21",411.525,411.5249938964844,365.2793,371.3857,7504366.0],["2025-11-24",371.3857,377.8366,350.8266,359.0764,5306102.0],["2025-11-25",359.0764,401.1042,359.0763854980469,376.6581,6199595.0],["2025-11-26",376.6581,427.3078,356.0852,404.6191,9777318.0],["2025-11-27",404.6191,405.9425,381.131,381.131,7465765.0],["2025-11-28",381.131,385.9555,370.1037,371.4201,4386727.0],["2025-12-01",371.4201,385.9417,365.9754,368.7942,5074154.0],["2025-12-02",368.7942,371.8956,358.3872,361.1371,3527026.0],["2025-12-03",361.1371,394.3638,361.1371154785156,379.8077,7875356.0],["2025-12-04",379.8077,407.3071,369.9521,398.8987,7553537.0],["2025-12-05",398.8987,431.9531,393.5367,412.7656,6741728.0],["2025-12-08",412.7656,471.3481,410.8565,460.3897,7277657.0],["2025-12-09",460.3897,473.3813,452.8084,465.5587,4511757.0],["2025-12-10",465.5587,487.2619,450.6788,476.6964,5132827.0],["2025-12-11",476.6964,484.5119,456.9436950683594,456.9437,4281879.0],["2025-12-12",456.9437,483.8227,447.598,462.5331,5494380.0],["2025-12-15",462.5331,462.53314208984375,431.8773,436.2675,5540754.0],["2025-12-16",436.2675,441.0919,410.7944,413.5168,5301462.0],["2025-12-17",413.5168,474.1739,410.822,457.6329,6755744.0],["2025-12-18",457.6329,457.6329040527344,432.8766,437.3702,3974203.0],["2025-12-19",437.3702,445.2065,423.9652,425.2678,3882834.0],["2025-12-22",425.2678,461.1272,425.26776123046875,440.4027,5430164.0],["2025-12-23",440.4027,459.5627,432.8215,442.877,3980438.0],["2025-12-24",442.877,453.9457,430.7952,444.9171,4668341.0],["2025-12-25",444.9171,469.3494,438.9348,467.2818,5965592.0],["2025-12-26",467.2818,467.28179931640625,437.6459,442.4703,4984435.0],["2025-12-29",442.4703,487.9579,432.1322,471.6927,7165885.0],["2025-12-30",471.6927,501.7421,450.7477,454.5039,5842835.0],["2025-12-31",454.5039,462.2368,434.2826,442.4634,3994839.0],["2026-01-05",442.4634,465.9034,442.46343994140625,457.6329,4815921.0],["2026-01-06",457.6329,457.6329040527344,427.3078,445.2272,6962592.0],["2026-01-07",445.2272,488.0407,445.2271728515625,482.9268,7118608.0],["2026-01-08",482.9268,501.7421,472.6989,492.7824,5258390.0],["2026-01-09",492.7824,530.6888,467.2818,518.283,8141014.0],["2026-01-12",518.283,518.2830200195312,482.4237,487.2688,7261775.0],["2026-01-13",487.2688,487.958,460.0451,460.8446,5771909.0],["2026-01-14",460.8446,493.4716,457.6329,485.2011,6661437.0],["2026-01-15",485.2011,530.6887,471.417,529.3034,5697457.0],["2026-01-16",529.3034,536.2024,510.7087,515.5538,4507435.0],["2026-01-19",515.5538,520.3506,503.7408,515.7261,2835892.0],["2026-01-20",515.7261,515.7261,483.4505,491.1834,4527040.0],["2026-01-21",491.1834,515.1609,489.681,494.5054,3841179.0],["2026-01-22",494.5054,532.1361,494.5054016113281,525.8643,4430193.0],["2026-01-23",525.8643,530.5371,492.8031,496.642,4947959.0],["2026-01-26",496.642,519.9372,488.6472,506.5665,4036175.0],["2026-01-27",506.5665,574.1363,498.9577,563.0815,6663301.0],["2026-01-28",563.0815,602.697,556.1893,572.3857,5524302.0],["2026-01-29",572.3857,594.8607,554.811,557.6022,4888350.0],["2026-01-30",557.6022,591.332,537.5877,567.2167,4896315.0],["2026-02-02",567.2167,594.0957,551.2891,556.6718,4452130.0],["2026-02-03",556.6718,588.2926,518.9723,553.4326,6718389.0],["2026-02-04",553.4326,565.8245,514.837,553.7014,6702126.0],["2026-02-05",553.7014,553.7013549804688,508.6411,515.864,5539687.0],["2026-02-06",515.864,515.8639526367188,481.121,495.5392,4860331.0],["2026-02-09",495.5392,539.6416,495.5392150878906,521.6808,6813186.0],["2026-02-10",521.6808,584.4468,520.3507,530.6819,7629396.0],["2026-02-11",530.6819,532.7564,497.6069,508.3585,5736646.0],["2026-02-12",508.3585,544.4591,507.8071,530.2132,6522961.0],["2026-02-13",530.2132,530.2131958007812,498.2134,514.8232,4177951.0],["2026-02-24",514.8232,555.4933,514.8232421875,537.2775,4447457.0],["2026-02-25",537.2775,552.2609,520.4678,541.5782,3871321.0],["2026-02-26",541.5782,567.9059,537.5877,562.9436,5299921.0],["2026-02-27",562.9436,562.943603515625,521.5016,530.6198,5622682.0],["2026-03-02",530.6198,589.271240234375,513.4655,589.2712,7587394.0],["2026-03-03",589.2712,632.6913,589.271240234375,603.0554,6613856.0],["2026-03-04",603.0554,625.7992,573.5298,611.0157,4625964.0],["2026-03-05",611.0157,624.9033,585.136,588.5821,5220495.0],["2026-03-06",588.5821,609.9475,568.3745,586.4455,3699186.0],["2026-03-09",586.4455,586.4454956054688,525.1888,555.7069,5388011.0],["2026-03-10",555.7069,635.2896,555.7069091796875,632.5948,6314776.0],["2026-03-11",632.5948,635.4412,620.2855,620.6301,3528174.0],["2026-03-12",620.6301,633.3942,597.0731,606.5014,3819948.0],["2026-03-13",606.5014,618.8796,589.2712,606.019,3106277.0],["2026-03-16",606.019,627.1776,592.0281,626.4815,3572224.0],["2026-03-17",626.4815,627.1707,569.2843,572.2065,5142037.0],["2026-03-18",572.2065,616.8189,572.2064819335938,612.7043,4914125.0],["2026-03-19",612.7043,671.976,605.8122,654.7458,6092333.0],["2026-03-20",654.7458,785.6951,654.745849609375,768.458,8934183.0],["2026-03-23",768.458,768.4580078125,698.855,708.5039,7161760.0],["2026-03-24",708.5039,747.706,690.5846,734.0046,4865624.0],["2026-03-25",734.0046,803.6144,734.0045776367188,786.3842,5137557.0],["2026-03-26",786.3842,835.6556,760.1944,785.7019,5117692.0],["2026-03-27",785.7019,785.701904296875,738.7394,758.2026,5069374.0],["2026-03-30",758.2026,758.2025756835938,716.7744,731.937,5662947.0],["2026-03-31",731.937,731.9369506835938,686.4493,692.9554,4924376.0],["2026-04-01",692.9554,742.1441,692.9554443359375,730.5585,4746376.0],["2026-04-02",730.5585,751.152,708.8003,712.6392,3387044.0],["2026-04-03",712.6392,770.2361,712.63916015625,747.7887,4247543.0],["2026-04-07",747.7887,750.9591,724.3557,742.2681,3495383.0],["2026-04-08",742.2681,783.62744140625,741.0138,783.6274,5810100.0],["2026-04-09",783.6274,791.8152,756.7346,777.5486,3525129.0],["2026-04-10",777.5486,873.9134,773.7235,844.2982,5641780.0],["2026-04-13",844.2982,911.2408,827.0474,872.535,4646691.0],["2026-04-14",872.535,899.3451,855.2359,862.5346,4182161.0],["2026-04-15",862.5346,923.4535,858.0616,886.3191,4762861.0],["2026-04-16",886.3191,904.9277,873.9135,904.9277,3519509.0],["2026-04-17",904.9277,1006.2961,904.9276733398438,995.9029,5105204.0],["2026-04-20",995.9029,995.9028930664062,934.5636,956.3839,5234079.0],["2026-04-21",956.3839,971.9116,931.9583,964.1305,3910518.0],["2026-04-22",964.1305,1031.0524,947.114,1009.0323,5453970.0],["2026-04-23",1009.0323,1030.3632,937.3204,961.4357,5853590.0],["2026-04-24",961.4357,985.6613,927.4372,961.4426,5517177.0],["2026-04-27",961.4426,980.7335,923.5362,977.2943,4992722.0],["2026-04-28",977.2943,1045.5258,960.5811,994.2971,6372130.0],["2026-04-29",994.2971,1079.9791,979.3619,1044.1473,5639231.0],["2026-04-30",1044.1473,1109.8355,1032.0724,1082.7428,4054327.0],["2026-05-06",1082.7428,1111.0004,1037.2899,1055.1816,5768211.0],["2026-05-07",1055.1816,1128.9197,1016.5791,1122.7168,5625976.0],["2026-05-08",1122.7168,1122.716796875,1080.5512,1085.4998,4257809.0],["2026-05-11",1085.4998,1137.7966,1068.2833,1119.2708,4855691.0],["2026-05-12",1119.2708,1217.7446,1119.270751953125,1193.0159,5172254.0],["2026-05-13",1193.0159,1193.015869140625,1138.0793,1177.1642,4981450.0],["2026-05-14",1177.1642,1183.367,1121.6417,1126.8521,5827033.0],["2026-05-15",1126.8521,1137.1075,1044.1474,1074.4724,7054226.0],["2026-05-18",1074.4724,1104.0,1041.8101,1058.08,5416335.0],["2026-05-19",1058.08,1072.79,1000.08,1068.0,4895054.0],["2026-05-20",1068.0,1115.0,1056.65,1114.9399,5378370.0],["2026-05-21",1114.9399,1123.0,1025.75,1038.04,5181781.0],["2026-05-22",1038.04,1085.0,1038.0400390625,1066.4,4542580.0],["2026-05-25",1066.4,1092.0,1039.33,1084.16,5273209.0],["2026-05-26",1084.16,1084.1600341796875,1025.0,1041.1,5558392.0],["2026-05-27",1041.1,1138.88,1041.0999755859375,1124.0,7646541.0],["2026-05-28",1124.0,1156.76,1077.0,1142.1801,6516254.0],["2026-05-29",1142.1801,1188.88,1090.02,1132.79,5493679.0],["2026-06-01",1132.79,1149.97,1060.02,1073.4399,5612037.0],["2026-06-02",1073.4399,1235.0,1073.43994140625,1206.91,7942172.0],["2026-06-03",1206.91,1437.77,1206.9100341796875,1405.0,7694121.0],["2026-06-04",1405.0,1405.9301,1350.0,1373.9,4980447.0],["2026-06-05",1373.9,1448.6801,1300.0,1320.72,7191811.0],["2026-06-08",1320.72,1413.0,1278.0,1389.88,7077733.0],["2026-06-09",1389.88,1509.98,1355.0,1475.0,6252198.0],["2026-06-10",1475.0,1495.0,1408.11,1450.0,4892955.0],["2026-06-11",1450.0,1505.0,1396.0,1452.0,5646047.0],["2026-06-12",1452.0,1530.0,1400.01,1400.01,9742555.0],["2026-06-15",1400.01,1465.01,1360.0,1464.88,6555554.0],["2026-06-16",1464.88,1628.8,1432.0,1608.88,6359219.0],["2026-06-17",1608.88,1627.77,1561.03,1612.0,4399674.0],["2026-06-18",1612.0,1712.0,1591.8101,1673.36,4402872.0],["2026-06-22",1673.36,1879.73,1673.3599853515625,1873.5,4773807.0],["2026-06-23",1873.5,1968.14,1788.0,1818.3,5234798.0],["2026-06-24",1818.3,1868.89,1779.12,1838.0,4089652.0],["2026-06-25",1838.0,1898.0,1777.9399,1875.0,4037986.0],["2026-06-26",1875.0,1875.0,1730.0,1776.91,4861969.0],["2026-06-29",1776.91,1790.78,1630.0,1724.83,5667302.0],["2026-06-30",1724.83,1936.88,1701.55,1886.0,5494829.0],["2026-07-01",1886.0,1886.0,1733.0,1761.0,4303368.0],["2026-07-02",1761.0,1761.0,1623.1,1639.0,4029806.0],["2026-07-03",1639.0,1738.8,1590.02,1659.23,3832670.0],["2026-07-06",1659.23,1702.11,1546.0,1640.0,4265939.0],["2026-07-07",1640.0,1749.0,1581.12,1715.04,4945223.0],["2026-07-08",1715.04,1736.0,1616.01,1617.0,4328512.0],["2026-07-09",1617.0,1750.0,1615.0,1746.01,5024338.0],["2026-07-10",1746.01,1829.0,1601.0,1609.0,4722569.0],["2026-07-13",1609.0,1656.0,1520.12,1590.2,4240102.0],["2026-07-14",1590.2,1800.53,1561.88,1798.9,5984493.0],["2026-07-15",1798.9,1919.0,1750.0,1809.0,5283461.0],["2026-07-16",1809.0,1899.0,1680.1,1825.98,4280048.0],["2026-07-17",1825.98,1825.97998046875,1525.0,1656.0,6227338.0],["2026-07-20",1656.0,1690.0,1324.8,1403.42,8748823.0],["2026-07-21",1403.42,1548.0,1188.0,1510.0,9927525.0],["2026-07-22",1510.0,1611.0,1413.0,1415.0,7486265.0],["2026-07-23",1415.0,1520.0,1409.99,1445.0,5713437.0],["2026-07-24",1445.0,1468.0,1354.0,1390.0,4077233.0],["2026-07-27",1390.0,1490.0,1355.3,1473.01,4869450.0],["2026-07-28",1473.01,1473.010009765625,1210.0,1226.0,6423936.0],["2026-07-29",1226.0,1259.0,1166.0,1228.0,6471730.0],["2026-07-30",1228.0,1228.0,995.01,1016.8,10331197.0],["2026-07-31",1016.8,1190.0,1016.7999877929688,1092.1,7088553.0],["2026-08-03",1092.1,1188.0,1081.63,1147.01,5797802.0],["2026-08-04",1147.01,1320.0,1147.010009765625,1315.0,7107316.0],["2026-08-05",1315.0,1317.98,1188.1801,1298.0,8586289.0],["2026-08-06",1298.0,1367.8,1239.33,1333.0,5037630.0],["2026-08-07",1333.0,1424.0,1318.0,1355.5,5830378.0],["2026-08-10",1355.5,1420.0,1295.61,1415.1,6053293.0],["2026-08-11",1415.1,1415.0999755859375,1291.0,1351.0,5239153.0],["2026-08-12",1351.0,1469.0,1351.0,1429.0,5104430.0],["2026-08-13",1429.0,1596.0,1429.0,1500.6801,5425344.0],["2026-08-14",1500.6801,1535.0,1470.0,1519.0,3266010.0],["2026-08-17",1519.0,1600.0,1501.04,1595.01,3927902.0],["2026-08-18",1595.01,1650.89,1556.6801,1613.5,3684116.0],["2026-08-19",1613.5,1613.5,1500.1801,1518.1,4766899.0],["2026-08-20",1518.1,1583.02,1481.92,1545.0,3317817.0],["2026-08-21",1545.0,1606.99,1540.01,1587.0,3468627.0],["2026-08-24",1587.0,1596.0795,1494.1383,1540.1118,3419488.0],["2026-08-25",1540.1118,1589.0735,1484.3439,1552.1049,3048188.0],["2026-08-26",1552.1049,1578.8695,1485.1536,1539.1224,2618058.0],["2026-08-27",1539.1224,1634.9071,1539.1224365234375,1630.0499,3664121.0],["2026-08-28",1630.0499,1635.047,1534.1152,1537.4633,3637707.0],["2026-08-31",1537.4633,1537.4632568359375,1484.1441,1532.1165,2785167.0],["2026-09-01",1532.1165,1532.116455078125,1447.1654,1481.1458,3172999.0],["2026-09-02",1481.1458,1500.1548,1439.2,1480.1464,2652773.0],["2026-09-03",1480.1464,1524.1211,1473.1505,1507.1309,2567974.0],["2026-09-04",1507.1309,1526.1299,1440.4193,1465.155,2649925.0],["2026-09-07",1465.155,1705.0167,1465.155029296875,1701.019,5639919.0],["2026-09-08",1701.019,1773.9769,1670.1368,1714.0115,3956438.0],["2026-09-09",1714.0115,1774.2468,1704.0173,1717.0098,2576982.0],["2026-09-10",1717.0098,1743.4744,1684.5785,1718.0092,2274649.0],["2026-09-11",1718.0092,1733.3403,1664.54,1700.0195,3365156.0],["2026-09-14",1700.0195,1743.9942,1669.0375,1691.6844,2530908.0],["2026-09-15",1691.6844,1734.0,1676.603,1684.1787,2070998.0],["2026-09-16",1684.1787,1785.6503,1679.0317,1749.9308,2856187.0],["2026-09-17",1749.9308,1847.8143,1738.9971,1783.6313,3373824.0],["2026-09-18",1783.6313,1886.9118,1783.63134765625,1833.9424,3481154.0],["2026-09-21",1833.9424,1878.9164,1787.9689,1837.5004,2905649.0],["2026-09-22",1837.5004,1857.9285,1751.7897,1752.0895,3286833.0],["2026-09-23",1752.0895,1808.9568,1719.0086,1733.98,3467391.0],["2026-09-24",1733.98,1759.98,1695.0,1700.03,2140841.0],["2026-09-28",1700.03,1700.030029296875,1561.0,1591.4301,3873382.0],["2026-09-29",1591.4301,1645.99,1578.0,1638.5,3098854.0],["2026-09-30",1638.5,1648.1801,1612.88,1613.0,1911190.0],["2026-10-08",1613.0,1613.0,1290.4,1290.4,5510884.0],["2026-10-09",1290.4,1290.4000244140625,1156.0,1206.01,7213720.0],["2026-10-12",1206.01,1206.010009765625,1122.1099853515625,1122.11,4900621.0],["2026-10-13",1122.11,1195.0,1053.15,1163.0,6483509.0],["2026-10-14",1163.0,1192.5,1105.0,1118.89,3366551.0],["2026-10-15",1118.89,1118.8900146484375,1055.0,1066.5,4111713.0],["2026-10-16",1066.5,1110.15,1015.6,1028.58,5062390.0],["2026-10-19",1028.58,1028.5799560546875,978.1,1002.0,3622848.0],["2026-10-20",1002.0,1055.0,986.39,1010.35,3968246.0],["2026-10-21",1010.35,1059.26,1010.1,1021.1,3655411.0],["2026-10-22",1021.1,1035.0,920.0,920.0,5213244.0],["2026-10-23",920.0,934.0,844.16,925.15,5588494.0],["2026-10-26",925.15,925.1500244140625,851.34,875.0,4487801.0],["2026-10-27",875.0,901.88,828.0,833.58,3307444.0],["2026-10-28",833.58,880.25,813.0,840.0,6997808.0],["2026-10-29",840.0,840.0,740.0,742.33,573711100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2022-12-21","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2022-12-21","index":0,"basis":"feed"}}