{"t":"688617.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-01-07",119.1077,127.3889,101.9519,119.1077,19853297.0],["2021-01-08",119.1077,121.4109,101.9519,104.7324,8348731.0],["2021-01-11",104.7324,110.9886,93.6104,101.9983,4762494.0],["2021-01-12",101.9983,107.5129,97.3224,99.1714,2678481.0],["2021-01-13",99.1714,101.3031,92.6836,98.1519,2760464.0],["2021-01-14",98.1519,102.8695,88.054,99.9685,2938510.0],["2021-01-15",99.9685,109.5983,98.2446,106.9661,2831710.0],["2021-01-18",106.9661,110.3166,99.6441,108.7178,1750116.0],["2021-01-19",108.7178,109.83,102.87875366210938,102.8788,1442575.0],["2021-01-20",102.8788,112.6105,101.507,108.2312,1749729.0],["2021-01-21",108.2312,115.1362,104.788,111.211,1657442.0],["2021-01-22",111.211,116.3457,107.5129,116.3179,1651349.0],["2021-01-25",116.3179,124.1496,114.0008,119.0984,1793913.0],["2021-01-26",119.0984,119.098388671875,109.2091,109.8764,1248439.0],["2021-01-27",109.8764,111.0813,103.3746,108.8568,1205895.0],["2021-01-28",108.8568,108.85684967041016,100.1075,100.2048,1067931.0],["2021-01-29",100.2048,101.9473,92.7345,97.6004,2097527.0],["2021-02-01",97.6004,106.1227,95.5104,104.6398,1286145.0],["2021-02-02",104.6398,107.8651,101.1085,105.6129,768144.0],["2021-02-03",105.6129,106.5768,101.0761,105.6593,732721.0],["2021-02-04",105.6593,105.65926361083984,99.6348,100.5895,774407.0],["2021-02-05",100.5895,103.6202,98.2538,98.9443,456795.0],["2021-02-08",98.9443,99.6348,96.5207,97.0907,447079.0],["2021-02-09",97.0907,101.9519,96.4604,101.4329,510909.0],["2021-02-10",101.4329,107.5129,99.5792,99.8665,757633.0],["2021-02-18",99.8665,101.6831,97.5865,98.6617,370466.0],["2021-02-19",98.6617,98.66165161132812,91.2933,96.8497,902199.0],["2021-02-22",96.8497,105.5434,96.1082,99.4495,1078601.0],["2021-02-23",99.4495,103.6249,97.8646,101.9519,379532.0],["2021-02-24",101.9519,105.219,99.8897,102.8231,420775.0],["2021-02-25",102.8231,105.1958,100.4273,103.9354,530008.0],["2021-02-26",103.9354,103.93535614013672,97.3177,102.8092,500235.0],["2021-03-01",102.8092,102.80924987792969,99.8665,99.9824,457468.0],["2021-03-02",99.9824,101.2104,95.9321,99.6348,517347.0],["2021-03-03",99.6348,99.63482666015625,96.4373,96.9841,267290.0],["2021-03-04",96.9841,103.3422,96.98408508300781,97.276,860189.0],["2021-03-05",97.276,98.6987,95.0841,96.9702,503544.0],["2021-03-08",96.9702,97.2807,91.3257,91.3257,729260.0],["2021-03-09",91.3257,93.8421,86.6591,90.3665,492626.0],["2021-03-10",90.3665,91.956,86.6638,88.1791,397324.0],["2021-03-11",88.1791,88.9762,85.5238,87.3589,675585.0],["2021-03-12",87.3589,88.5128,85.8945,86.4274,519454.0],["2021-03-15",86.4274,87.1225,83.6469,86.1725,403383.0],["2021-03-16",86.1725,88.6518,84.1103,88.2904,310591.0],["2021-03-17",88.2904,90.8114,87.9104,88.7445,271840.0],["2021-03-18",88.7445,89.4304,88.2857,88.2904,159068.0],["2021-03-19",88.2904,89.4304,83.6469,87.1596,178941.0],["2021-03-22",87.1596,92.6836,84.3421,92.4009,456364.0],["2021-03-23",92.4009,94.5372,90.0375,93.0404,311369.0],["2021-03-24",93.0404,94.3426,85.876,92.2201,415281.0],["2021-03-25",92.2201,92.22014617919922,87.1735,90.3619,409714.0],["2021-03-26",90.3619,90.8114,86.6591,89.384,340859.0],["2021-03-29",89.384,90.3665,87.2616,87.2755,257880.0],["2021-03-30",87.2755,89.194,87.1226,87.7018,215277.0],["2021-03-31",87.7018,87.70182800292969,85.7323,87.1226,238307.0],["2021-04-01",87.1226,91.5482,86.0104,90.6445,270093.0],["2021-04-02",90.6445,94.8107,90.3618,94.0738,267381.0],["2021-04-06",94.0738,96.6365,92.6836,95.9321,147700.0],["2021-04-07",95.9321,107.0495,95.93212127685547,102.0956,1559623.0],["2021-04-08",102.0956,104.7324,100.2512,102.1373,382711.0],["2021-04-09",102.1373,103.0827,100.1029,101.039,213180.0],["2021-04-12",101.039,102.5497,100.7007,101.4885,217478.0],["2021-04-13",101.4885,105.6361,101.1409,101.28,434063.0],["2021-04-14",101.28,107.3276,100.6312,105.7751,683781.0],["2021-04-15",105.7751,106.0022,102.8788,103.3005,163709.0],["2021-04-16",103.3005,106.5629,102.8092,104.8066,94738.0],["2021-04-19",104.8066,106.1227,102.0446,104.0373,411385.0],["2021-04-20",104.0373,109.6029,102.0029,107.3276,346241.0],["2021-04-21",107.3276,113.5327,105.789,112.9488,496549.0],["2021-04-22",112.9488,126.9719,110.2981,124.664,870647.0],["2021-04-23",124.664,126.1609,116.3225,118.635,857544.0],["2021-04-26",118.635,124.6038,117.7081,120.0669,505165.0],["2021-04-27",120.0669,132.1112,120.06692504882812,122.3516,860483.0],["2021-04-28",122.3516,129.2936,122.3515853881836,126.717,466845.0],["2021-04-29",126.717,133.9278,124.2099,133.1677,715928.0],["2021-04-30",133.1677,136.6805,130.8924,132.6719,310829.0],["2021-05-06",132.6719,137.4683,124.7196,126.6938,882221.0],["2021-05-07",126.6938,127.8987,120.7343,122.4025,507310.0],["2021-05-10",122.4025,124.9745,121.8372,123.1765,309498.0],["2021-05-11",123.1765,125.0626,119.3533,121.9345,299696.0],["2021-05-12",121.9345,132.0602,120.9521,130.6838,830819.0],["2021-05-13",130.6838,133.9185,128.4224,132.848,505859.0],["2021-05-14",132.848,134.3448,132.0277,132.4587,260823.0],["2021-05-17",132.4587,139.0254,129.8729,138.0939,606710.0],["2021-05-18",138.0939,141.2868,137.5007,139.0254,382192.0],["2021-05-19",139.0254,141.31,136.94,139.118,513462.0],["2021-05-20",139.118,150.6062,137.3571,148.9935,590642.0],["2021-05-21",148.9935,154.1559,146.9452,151.3615,452388.0],["2021-05-24",151.3615,160.6391,148.5578,159.0867,735534.0],["2021-05-25",159.0867,165.9036,152.9325,159.2304,1514159.0],["2021-05-26",159.2304,159.4157,155.2867,155.5369,433659.0],["2021-05-27",155.5369,165.8711,153.484,162.8311,684725.0],["2021-05-28",162.8311,164.6663,154.4479,155.384,802585.0],["2021-05-31",155.384,159.8792,154.6425,159.615,832695.0],["2021-06-01",159.615,166.3021,158.0301,164.9767,448400.0],["2021-06-02",164.9767,168.6795,159.0079,159.8792,622623.0],["2021-06-03",159.8792,163.327,154.5499,155.6945,515478.0],["2021-06-04",155.6945,166.1462,151.1137,165.9003,561579.0],["2021-06-07",165.9003,168.2858,161.3798,162.8464,505750.0],["2021-06-08",162.8464,164.2944,155.4764,157.7923,392309.0],["2021-06-09",157.7923,163.8303,156.8687,163.4404,489604.0],["2021-06-10",163.4404,164.7168,159.6487,163.7793,389076.0],["2021-06-11",163.7793,166.1509,159.1892,160.5583,501950.0],["2021-06-15",160.5583,165.2273,152.585,163.4219,975612.0],["2021-06-16",163.4219,165.2226,158.3631,158.8179,654445.0],["2021-06-17",158.8179,166.0348,157.0404,165.2226,738747.0],["2021-06-18",165.2226,180.5382,163.7189,172.6902,754871.0],["2021-06-21",172.6902,187.964,172.6391,187.4952,717084.0],["2021-06-22",187.4952,189.6626,183.3182,187.2167,482897.0],["2021-06-23",187.2167,192.6375,185.6852,188.4373,326564.0],["2021-06-24",188.4373,188.4373321533203,168.0955,170.0029,1066404.0],["2021-06-25",170.0029,182.2879,168.0584,179.0995,774947.0],["2021-06-28",179.0995,190.2845,177.0667,188.5673,648030.0],["2021-06-29",188.5673,188.5673065185547,180.0695,181.4154,483379.0],["2021-06-30",181.4154,185.6434,174.0407,176.8207,558598.0],["2021-07-01",176.8207,204.20774841308594,176.82070922851562,204.2077,1264472.0],["2021-07-02",204.2077,204.20774841308594,178.6354,186.075,1345606.0],["2021-07-05",186.075,194.7121,180.0741,192.735,713157.0],["2021-07-06",192.735,194.4336,163.9231,171.4927,1567699.0],["2021-07-07",171.4927,181.6474,164.7585,178.2177,1297684.0],["2021-07-08",178.2177,183.787,170.7919,174.101,831225.0],["2021-07-09",174.101,176.1292,161.5098,167.0791,773406.0],["2021-07-12",167.0791,173.5302,160.1174,171.5299,933118.0],["2021-07-13",171.5299,177.3684,169.084,173.7158,538738.0],["2021-07-14",173.7158,194.74,170.7919,190.1546,763688.0],["2021-07-15",190.1546,192.1409,185.6481,191.2081,572035.0],["2021-07-16",191.2081,194.4615,181.4664,186.5716,582243.0],["2021-07-19",186.5716,189.217,181.5685,187.7041,395356.0],["2021-07-20",187.7041,198.6385,184.2557,198.1279,674463.0],["2021-07-21",198.1279,216.2189,194.053,212.933,1024933.0],["2021-07-22",212.933,217.5602,207.7025,210.0091,703279.0],["2021-07-23",210.0091,214.8823,199.6224,204.1614,715474.0],["2021-07-26",204.1614,204.16136169433594,177.0249,190.3634,1261897.0],["2021-07-27",190.3634,191.4866,173.1171,174.0453,754295.0],["2021-07-28",174.0453,187.6623,170.7919,182.2322,914507.0],["2021-07-29",182.2322,207.6143,182.2322235107422,206.9831,889119.0],["2021-07-30",206.9831,206.98312377929688,197.4875,205.5397,511323.0],["2021-08-02",205.5397,217.5555,194.9302,205.2288,895313.0],["2021-08-03",205.2288,209.777,198.1743,199.5667,531608.0],["2021-08-04",199.5667,208.3848,191.2684,207.735,491135.0],["2021-08-05",207.735,211.1694,201.9847,205.5769,543243.0],["2021-08-06",205.5769,206.9924,199.5992,204.9039,439296.0],["2021-08-09",204.9039,208.0088,200.0354,206.4262,269586.0],["2021-08-10",206.4262,208.2548,198.0769,202.7226,395774.0],["2021-08-11",202.7226,202.7226104736328,188.9896,190.7486,622075.0],["2021-08-12",190.7486,197.2647,186.4742,195.2829,488103.0],["2021-08-13",195.2829,201.8872,187.9872,199.0979,362525.0],["2021-08-16",199.0979,199.09793090820312,181.9305,189.4305,789989.0],["2021-08-17",189.4305,190.2845,177.4797,180.9652,606874.0],["2021-08-18",180.9652,193.0552,180.9652099609375,192.8371,666000.0],["2021-08-19",192.8371,196.8656,188.0661,193.9974,447615.0],["2021-08-20",193.9974,194.7446,158.5348,182.5896,2113584.0],["2021-08-23",182.5896,182.589599609375,154.6735,163.4498,1984516.0],["2021-08-24",163.4498,173.5766,162.5308,169.2604,1053011.0],["2021-08-25",169.2604,184.6549,169.2603759765625,183.6942,1539629.0],["2021-08-26",183.6942,184.5296,167.0791,172.6484,993254.0],["2021-08-27",172.6484,175.4284,162.4333,163.3662,895637.0],["2021-08-30",163.3662,167.0791,156.8687,159.282,933552.0],["2021-08-31",159.282,163.9974,154.6827,157.6066,608949.0],["2021-09-01",157.6066,160.0803,150.5197,157.8062,1078222.0],["2021-09-02",157.8062,158.1914,145.5723,147.3313,739421.0],["2021-09-03",147.3313,154.757,143.4606,152.817,856831.0],["2021-09-06",152.817,161.9646,149.0995,157.9547,802395.0],["2021-09-07",157.9547,157.9547119140625,152.2276,153.4714,354487.0],["2021-09-08",153.4714,159.6441,150.1902,151.7681,451293.0],["2021-09-09",151.7681,159.8575,151.7356,154.4646,491040.0],["2021-09-10",154.4646,164.6611,152.042,159.9782,561396.0],["2021-09-13",159.9782,161.5051,153.1651,159.3053,599763.0],["2021-09-14",159.3053,169.3996,157.7969,165.2226,732447.0],["2021-09-15",165.2226,171.0982,155.9405,170.2489,1006616.0],["2021-09-16",170.2489,170.24893188476562,158.0336,158.5627,878268.0],["2021-09-17",158.5627,176.3612,156.8826,175.5583,974531.0],["2021-09-22",175.5583,179.1459,170.3928,174.3145,481857.0],["2021-09-23",174.3145,178.5379,169.8637,175.4794,357313.0],["2021-09-24",175.4794,178.6864,174.9457,175.911,205410.0],["2021-09-27",175.911,187.9639,175.91104125976562,182.0698,444487.0],["2021-09-28",182.0698,187.3931,178.3151,181.239,280769.0],["2021-09-29",181.239,182.0698,169.3996,169.8312,707072.0],["2021-09-30",169.8312,189.6626,169.83123779296875,187.4999,817611.0],["2021-10-08",187.4999,191.6768,178.2177,183.5549,657704.0],["2021-10-11",183.5549,184.6595,174.0453,175.8971,650593.0],["2021-10-12",175.8971,179.856,170.843,171.748,353817.0],["2021-10-13",171.748,178.5333,171.4463,175.8878,314866.0],["2021-10-14",175.8878,176.3148,168.2533,175.7347,325084.0],["2021-10-15",175.7347,176.7975,169.8869,172.4163,237986.0],["2021-10-18",172.4163,175.8832,165.9699,167.9145,368105.0],["2021-10-19",167.9145,177.5447,167.91445922851562,172.0914,395084.0],["2021-10-20",172.0914,175.433,169.7245,172.3513,191213.0],["2021-10-21",172.3513,173.5023,161.092,162.7582,993588.0],["2021-10-22",162.7582,166.9862,160.5815,161.5098,375300.0],["2021-10-25",161.5098,169.1072,161.509765625,163.3662,377791.0],["2021-10-26",163.3662,164.7585,161.1153,163.3894,338658.0],["2021-10-27",163.3894,165.8399,157.7273,160.8786,244739.0],["2021-10-28",160.8786,163.3059,153.722,157.8201,356268.0],["2021-10-29",157.8201,157.8201141357422,139.395,139.641,1556501.0],["2021-11-01",139.641,145.1499,136.123,136.796,720638.0],["2021-11-02",136.796,140.3789,130.2706,134.2063,897994.0],["2021-11-03",134.2063,136.912,130.7858,132.7211,450122.0],["2021-11-04",132.7211,139.4878,131.8625,137.8402,708126.0],["2021-11-05",137.8402,141.3211,135.9884,136.5732,565223.0],["2021-11-08",136.5732,140.1004,134.1227,139.6085,500632.0],["2021-11-09",139.6085,139.60848999023438,135.3294,136.4293,486343.0],["2021-11-10",136.4293,142.1564,131.8068,137.8402,1099990.0],["2021-11-11",137.8402,142.9686,137.0884,140.0123,520606.0],["2021-11-12",140.0123,140.6156,136.2901,140.1051,362338.0],["2021-11-15",140.1051,148.2827,139.7059,140.3464,1122333.0],["2021-11-16",140.3464,145.2521,138.3368,143.1961,702323.0],["2021-11-17",143.1961,144.5698,136.9445,138.903,858673.0],["2021-11-18",138.903,140.5042,132.5772,133.8953,735336.0],["2021-11-19",133.8953,137.3761,131.0086,132.6097,1072388.0],["2021-11-22",132.6097,139.5574,132.2013,137.2601,749749.0],["2021-11-23",137.2601,138.7174,128.5627,131.6351,1212429.0],["2021-11-24",131.6351,143.1775,129.0222,141.9105,1255869.0],["2021-11-25",141.9105,145.2381,136.2855,142.4813,1014754.0],["2021-11-26",142.4813,155.3139,140.4207,152.2276,1464658.0],["2021-11-29",152.2276,157.2771,150.3897,153.5596,1447985.0],["2021-11-30",153.5596,155.4717,148.6075,149.4847,475202.0],["2021-12-01",149.4847,152.2044,148.0506,149.2851,466557.0],["2021-12-02",149.2851,152.5339,142.9408,143.3631,826509.0],["2021-12-03",143.3631,145.317,139.9287,141.5531,547125.0],["2021-12-06",141.5531,145.266,139.2326,144.8019,555655.0],["2021-12-07",144.8019,145.2892,136.8192,137.4179,530029.0],["2021-12-08",137.4179,142.3885,137.41790771484375,141.3211,250233.0],["2021-12-09",141.3211,146.4726,138.6849,144.9225,380838.0],["2021-12-10",144.9225,144.9225311279297,138.3043,138.4807,529262.0],["2021-12-13",138.4807,140.3928,137.8449,139.7663,272427.0],["2021-12-14",139.7663,143.21,139.3346,142.9361,317092.0],["2021-12-15",142.9361,143.3863,140.5274,141.5531,277067.0],["2021-12-16",141.5531,146.1942,139.3718,145.266,320723.0],["2021-12-17",145.266,146.4866,139.6967,139.9519,448496.0],["2021-12-20",139.9519,142.9454,134.6657,136.8378,450258.0],["2021-12-21",136.8378,137.7474,131.8254,133.951,254707.0],["2021-12-22",133.951,134.5915,129.7183,133.9185,211828.0],["2021-12-23",133.9185,134.5915,129.0221710205078,129.0222,586971.0],["2021-12-24",129.0222,131.5051,126.8594,129.0268,226170.0],["2021-12-27",129.0268,130.1824,119.8328,122.2972,920388.0],["2021-12-28",122.2972,125.1469,120.6682,121.1323,767597.0],["2021-12-29",121.1323,122.3437,118.3523,118.8582,753523.0],["2021-12-30",118.8582,123.8427,117.8882,122.1534,635657.0],["2021-12-31",122.1534,131.8115,120.2923,129.9504,1131344.0],["2022-01-04",129.9504,131.5423,116.9554,119.74,1083752.0],["2022-01-05",119.74,123.8566,116.0318,118.5797,760095.0],["2022-01-06",118.5797,119.8792,111.7991,112.7227,1312050.0],["2022-01-07",112.7227,120.3898,110.6249,111.1308,1361032.0],["2022-01-10",111.1308,116.0132,110.8523,115.563,1093775.0],["2022-01-11",115.563,116.9414,111.9337,114.1707,790138.0],["2022-01-12",114.1707,117.271,111.9012,113.0383,846996.0],["2022-01-13",113.0383,114.5141,108.1605,109.1212,983505.0],["2022-01-14",109.1212,111.386,106.7496,108.0027,1019901.0],["2022-01-17",108.0027,112.0451,107.9888,111.8502,793521.0],["2022-01-18",111.8502,113.5117,109.5296,110.365,573149.0],["2022-01-19",110.365,111.7573,105.1252,105.4176,851882.0],["2022-01-20",105.4176,108.5457,103.6354,103.9603,775927.0],["2022-01-21",103.9603,104.6286,99.05,100.3217,949619.0],["2022-01-24",100.3217,105.3526,98.9154,104.378,1265423.0],["2022-01-25",104.378,105.7007,102.6608,103.4591,723714.0],["2022-01-26",103.4591,105.6218,99.8483,100.5955,556046.0],["2022-01-27",100.5955,101.5887,96.103,96.9894,618751.0],["2022-01-28",96.9894,96.9894027709961,90.5661,92.8217,1729447.0],["2022-02-07",92.8217,99.0872,92.82170867919922,96.5346,1152798.0],["2022-02-08",96.5346,96.5345687866211,92.8449,95.8941,938724.0],["2022-02-09",95.8941,97.3096,93.9681,96.27,611512.0],["2022-02-10",96.27,96.943,91.5779,92.3576,588296.0],["2022-02-11",92.3576,92.35759735107422,86.3288,86.7465,1158193.0],["2022-02-14",86.7465,88.0832,84.4678,86.3242,792545.0],["2022-02-15",86.3242,96.762,86.32418823242188,95.3325,1447598.0],["2022-02-16",95.3325,96.9615,91.5268,93.0352,1212179.0],["2022-02-17",93.0352,94.9195,90.5058,91.6057,955825.0],["2022-02-18",91.6057,91.6614,88.6633,90.399,692973.0],["2022-02-21",90.399,92.8031,88.2688,89.1088,846958.0],["2022-02-22",89.1088,89.10883331298828,84.9319,86.8672,967007.0],["2022-02-23",86.8672,93.2673,86.1246,93.0445,985710.0],["2022-02-24",93.0445,96.5346,91.9817,94.8591,1791777.0],["2022-02-25",94.8591,106.2576,94.8591,100.9297,2833549.0],["2022-02-28",100.9297,103.0135,97.5185,99.3192,1363935.0],["2022-03-01",99.3192,102.0714,97.4767,99.2357,906501.0],["2022-03-02",99.2357,99.7833,97.4581,99.3192,703288.0],["2022-03-03",99.3192,100.2428,97.9269,99.7741,701764.0],["2022-03-04",99.7741,103.784,98.3028,98.6463,814899.0],["2022-03-07",98.6463,99.1614,94.6921,97.8387,770864.0],["2022-03-08",97.8387,99.3007,92.0374,92.831,1219174.0],["2022-03-09",92.831,94.9009,89.1877,91.4294,848386.0],["2022-03-10",91.4294,101.1757,91.42937469482422,96.103,1906948.0],["2022-03-11",96.103,99.7833251953125,92.9981,99.7833,972576.0],["2022-03-14",99.7833,100.3263,91.8935,93.8427,1306903.0],["2022-03-15",93.8427,94.5668,90.3527,90.5012,748187.0],["2022-03-16",90.5012,91.8935,85.2103,88.1342,948555.0],["2022-03-17",88.1342,103.7747,88.13420867919922,99.0454,2461337.0],["2022-03-18",99.0454,99.04540252685547,95.8384,97.1101,745998.0],["2022-03-21",97.1101,100.6605,95.8106,99.8994,1061009.0],["2022-03-22",99.8994,100.6791,98.159,99.6998,548224.0],["2022-03-23",99.6998,104.5683,98.391,104.4244,1052974.0],["2022-03-24",104.4244,105.1577,102.4613,103.8675,477694.0],["2022-03-25",103.8675,103.86750030517578,98.9387,99.6441,770667.0],["2022-03-28",99.6441,99.64411163330078,95.8848,97.4582,535851.0],["2022-03-29",97.4582,98.391,95.8755,96.2979,408160.0],["2022-03-30",96.2979,100.5027,96.29788208007812,100.2985,424427.0],["2022-03-31",100.2985,101.5748,98.4792,100.2985,484571.0],["2022-04-01",100.2985,103.1249,98.4838,101.4124,576989.0],["2022-04-06",101.4124,102.1781,97.551,98.3353,500205.0],["2022-04-07",98.3353,98.3957,90.5337,90.9653,1105240.0],["2022-04-08",90.9653,92.2462,89.262,90.9653,792472.0],["2022-04-11",90.9653,90.96527862548828,83.7716,85.0897,1412701.0],["2022-04-12",85.0897,85.6002,79.9056,84.0037,1648574.0],["2022-04-13",84.0037,84.00365447998047,80.6528,82.24,751380.0],["2022-04-14",82.24,83.9155,80.7874,82.7877,522767.0],["2022-04-15",82.7877,82.78766632080078,77.3205,81.6088,692399.0],["2022-04-18",81.6088,84.3424,78.9356,83.9804,462951.0],["2022-04-19",83.9804,84.8438,78.1235,78.7302,656701.0],["2022-04-20",78.7302,79.4582,77.2835,78.2962,448591.0],["2022-04-21",78.2962,78.6322,74.67,74.7167,560406.0],["2022-04-22",74.7167,75.6314,72.8546,73.2046,629913.0],["2022-04-25",73.2046,74.2967,66.111,67.5764,716643.0],["2022-04-26",67.5764,70.8245,66.2276,68.1364,660500.0],["2022-04-27",68.1364,71.4592,65.789,71.3985,486421.0],["2022-04-28",71.3985,77.3021,71.3565,76.0141,792291.0],["2022-04-29",76.0141,80.611,74.6934,78.4642,673792.0],["2022-05-05",78.4642,79.7989,76.8914,77.9135,329627.0],["2022-05-06",77.9135,83.3971,75.6174,81.437,605623.0],["2022-05-09",81.437,81.507,78.9262,79.9903,448684.0],["2022-05-10",79.9903,81.619,77.8482,80.5036,318949.0],["2022-05-11",80.5036,88.0079,79.5049,86.4119,1118719.0],["2022-05-12",86.4119,90.0147,84.0131,89.478,1028900.0],["2022-05-13",89.478,89.47801208496094,85.6418,86.4165,432507.0],["2022-05-16",86.4165,88.428,86.3465,86.9579,237677.0],["2022-05-17",86.9579,89.0907,85.1752,88.3533,411930.0],["2022-05-18",88.3533,88.512,85.9639,86.0012,273217.0],["2022-05-19",86.0012,88.6706,84.0038,87.6113,382047.0],["2022-05-20",87.6113,90.0707,86.4025,87.8073,405713.0],["2022-05-23",87.8073,89.9307,86.7106,89.6087,368147.0],["2022-05-24",89.6087,89.60869598388672,84.5731,84.5731,406205.0],["2022-05-25",84.5731,87.2053,84.0411,86.0619,318522.0],["2022-05-26",86.0619,88.064,84.2138,87.5039,308272.0],["2022-05-27",87.5039,91.9375,86.2672,89.688,376770.0],["2022-05-30",89.688,98.7044,89.68803405761719,97.0057,1095139.0],["2022-05-31",97.0057,98.5551,94.3176,97.421,682765.0],["2022-06-01",97.421,99.8665,96.147,96.917,557715.0],["2022-06-02",96.917,98.4431,95.2229,98.4151,588700.0],["2022-06-06",98.4151,105.1914,98.41509246826172,102.2373,1150548.0],["2022-06-07",102.2373,102.788,99.2551,100.8045,633218.0],["2022-06-08",100.8045,100.80453491210938,95.685,98.6018,1145475.0],["2022-06-09",98.6018,100.9352,94.8309,96.2123,1091748.0],["2022-06-10",96.2123,97.0103,93.3702,94.1636,1317495.0],["2022-06-13",94.1636,97.4677,93.3375,97.4444,970331.0],["2022-06-14",97.4444,98.4617,95.2556,96.4877,574119.0],["2022-06-15",96.4877,103.4506,96.48765563964844,100.8745,1053352.0],["2022-06-16",100.8745,105.0047,99.5165,101.3366,833906.0],["2022-06-17",101.3366,102.1206,98.7978,100.8045,584370.0],["2022-06-20",100.8045,103.4366,100.0532,100.8512,494623.0],["2022-06-21",100.8512,104.636,99.8712,100.7345,610553.0],["2022-06-22",100.7345,103.6047,96.4643,97.1084,732468.0],["2022-06-23",97.1084,98.8444,94.6816,97.3137,536875.0],["2022-06-24",97.3137,103.6047,97.1177,102.7086,1162238.0],["2022-06-27",102.7086,107.7115,102.3213,103.6046,874297.0],["2022-06-28",103.6046,104.538,98.4758,100.8045,760261.0],["2022-06-29",100.8045,102.6666,99.4371,99.8852,439895.0],["2022-06-30",99.8852,104.328,97.7197,102.2419,749598.0],["2022-07-01",102.2419,102.6713,98.0277,98.3778,556615.0],["2022-07-04",98.3778,106.3161,96.623,104.594,1281067.0],["2022-07-05",104.594,104.59403228759766,101.2712,102.4659,579003.0],["2022-07-06",102.4659,106.6335,101.2805,105.9241,1088361.0],["2022-07-07",105.9241,107.0115,97.547,98.0044,1447739.0],["2022-07-08",98.0044,100.7905,97.3044,100.3332,890192.0],["2022-07-11",100.3332,101.9526,98.0091,99.3111,560179.0],["2022-07-12",99.3111,99.31111907958984,94.7422,94.7842,670928.0],["2022-07-13",94.7842,95.517,92.5722,94.3689,418790.0],["2022-07-14",94.3689,100.2818,94.36890411376953,98.4011,596908.0],["2022-07-15",98.4011,101.3179,96.7537,97.5844,459005.0],["2022-07-18",97.5844,98.4618,94.1122,94.5416,583580.0],["2022-07-19",94.5416,95.615,92.2035,93.9396,447210.0],["2022-07-20",93.9396,99.2178,93.3749,98.2377,746501.0],["2022-07-21",98.2377,102.6666,97.0804,99.2505,409953.0],["2022-07-22",99.2505,101.7192,97.3417,97.491,313365.0],["2022-07-25",97.491,100.2352,96.679,99.1898,570868.0],["2022-07-26",99.1898,100.3005,95.2043,96.371,543061.0],["2022-07-27",96.371,97.1457,94.1309,96.651,467547.0],["2022-07-28",96.651,96.9544,95.2043,96.371,346681.0],["2022-07-29",96.371,96.7863,93.0902,93.1088,693002.0],["2022-08-01",93.1088,95.8343,91.6341,92.9315,421483.0],["2022-08-02",92.9315,94.2662,86.6919,90.5001,743990.0],["2022-08-03",90.5001,94.2569,90.50006866455078,92.4041,395255.0],["2022-08-04",92.4041,93.8556,89.9494,90.3974,438711.0],["2022-08-05",90.3974,94.1309,90.39739990234375,92.5395,428735.0],["2022-08-08",92.5395,92.53948211669922,88.148,89.2353,555501.0],["2022-08-09",89.2353,90.164,86.3465,87.5039,566003.0],["2022-08-10",87.5039,88.1573,85.9219,87.5506,310045.0],["2022-08-11",87.5506,91.3121,87.2706,90.9528,613467.0],["2022-08-12",90.9528,91.9375,89.128,90.4301,314971.0],["2022-08-15",90.4301,91.5128,85.8705,86.8506,749961.0],["2022-08-16",86.8506,87.2659,84.4798,84.7785,536181.0],["2022-08-17",84.7785,85.1098,82.7904,82.9117,657828.0],["2022-08-18",82.9117,83.4857,80.1069,82.137,772305.0],["2022-08-19",82.137,83.6771,79.4302,79.6496,698896.0],["2022-08-22",79.6496,81.9503,78.7162,80.5736,610002.0],["2022-08-23",80.5736,81.5117,78.4035,78.7769,604790.0],["2022-08-24",78.7769,79.8036,77.4841,78.1795,737399.0],["2022-08-25",78.1795,79.6916,76.2288,77.9275,493179.0],["2022-08-26",77.9275,80.737,77.4421,79.1035,424675.0],["2022-08-29",79.1035,82.5524,77.0035,82.515,639746.0],["2022-08-30",82.515,89.464,82.5150375366211,86.4352,1715240.0],["2022-08-31",86.4352,89.0813,85.4505,87.2986,754896.0],["2022-09-01",87.2986,95.671,86.9206,92.3948,1685622.0],["2022-09-02",92.3948,95.2556,90.1081,90.9901,1467652.0],["2022-09-05",90.9901,98.6298,90.9900894165039,92.6842,1529865.0],["2022-09-06",92.6842,94.5042,88.6893,93.0575,1547114.0],["2022-09-07",93.0575,95.671,91.1208,94.3642,983564.0],["2022-09-08",94.3642,97.9017,93.5149,95.0409,784604.0],["2022-09-09",95.0409,98.5878,94.5042,97.1877,841592.0],["2022-09-13",97.1877,102.5546,96.6557,98.7091,1399621.0],["2022-09-14",98.7091,98.70909881591797,95.6756,97.5611,1181594.0],["2022-09-15",97.5611,97.8784,92.4228,93.2255,1377839.0],["2022-09-16",93.2255,95.0363,91.0274,93.5709,990948.0],["2022-09-19",93.5709,95.1483,89.604,91.7041,878445.0],["2022-09-20",91.7041,92.4742,89.0907,90.7894,849670.0],["2022-09-21",90.7894,90.9107,86.1272,87.3593,863662.0],["2022-09-22",87.3593,89.128,85.0165,86.4679,593012.0],["2022-09-23",86.4679,87.0372,83.3971,84.0038,596222.0],["2022-09-26",84.0038,85.4038,82.417,83.0377,727267.0],["2022-09-27",83.0377,89.4547,82.2724,88.4886,1108423.0],["2022-09-28",88.4886,93.7435,86.9299,91.4661,2349911.0],["2022-09-29",91.4661,102.2046,90.6401,101.2385,3028926.0],["2022-09-30",101.2385,102.6246,99.8245,99.9225,1640599.0],["2022-10-10",99.9225,103.964,98.1444,99.7451,1577919.0],["2022-10-11",99.7451,100.7905,96.1377,97.2344,1426687.0],["2022-10-12",97.2344,99.0778,94.1216,97.7664,1279852.0],["2022-10-13",97.7664,106.7781,96.147,104.9954,1887122.0],["2022-10-14",104.9954,125.99633026123047,104.9953842163086,125.9963,3559942.0],["2022-10-17",125.9963,151.1975,125.99633026123047,151.1928,8318047.0],["2022-10-18",151.1928,161.3619,145.5785,158.6785,6873301.0],["2022-10-19",158.6785,158.67845153808594,150.2734,155.0336,3157435.0],["2022-10-20",155.0336,159.6072,150.3388,154.0069,2946439.0],["2022-10-21",154.0069,162.818,153.6896,161.7073,2897600.0],["2022-10-24",161.7073,164.274,154.7489,162.3606,3016015.0],["2022-10-25",162.3606,168.0262,152.8075,156.4944,3526315.0],["2022-10-26",156.4944,165.6134,154.7349,163.9474,2959138.0],["2022-10-27",163.9474,166.1875,154.5249,155.561,3402549.0],["2022-10-28",155.561,164.9787,153.8389,156.107,2332536.0],["2022-10-31",156.107,162.818,156.1070098876953,159.9852,1967256.0],["2022-11-01",159.9852,167.0368,150.3201,160.0739,3680398.0],["2022-11-02",160.0739,161.866,152.6069,154.4736,2510353.0],["2022-11-03",154.4736,156.3403,147.4733,154.0302,2537702.0],["2022-11-04",154.0302,158.1978,149.4427,150.7401,2055549.0],["2022-11-07",150.7401,153.1669,148.4067,150.7401,1531637.0],["2022-11-08",150.7401,150.7401,143.9871,150.5068,1746386.0],["2022-11-09",150.5068,153.5402,146.2506,147.7533,1436055.0],["2022-11-10",147.7533,152.9989,141.173,143.1518,2169475.0],["2022-11-11",143.1518,148.5467,140.00628662109375,140.0063,2053984.0],["2022-11-14",140.0063,144.6685,139.5489,140.6736,1313118.0],["2022-11-15",140.6736,141.4997,134.9847,140.907,1691869.0],["2022-11-16",140.907,140.906982421875,132.0726,139.5396,2390399.0],["2022-11-17",139.5396,143.3991,135.5821,140.0063,1570868.0],["2022-11-18",140.0063,148.668,135.8061,139.7729,2577929.0],["2022-11-21",139.7729,140.9397,135.4187,140.2396,1217067.0],["2022-11-22",140.2396,145.2612,135.8201,137.6775,1114962.0],["2022-11-23",137.6775,138.1395,132.3759,137.6215,1374355.0],["2022-11-24",137.6215,139.2129,134.8261,136.2028,899926.0],["2022-11-25",136.2028,137.8082,133.398,134.1494,832634.0],["2022-11-28",134.1494,136.6275,126.029,134.8727,1425423.0],["2022-11-29",134.8727,135.8014,130.8732,133.006,1493712.0],["2022-11-30",133.006,140.8883,131.9232,133.006,1890160.0],["2022-12-01",133.006,143.2731,131.6059,141.6397,2087439.0],["2022-12-02",141.6397,143.2544,136.2821,139.0262,1455436.0],["2022-12-05",139.0262,139.2596,134.3827,134.6394,1108841.0],["2022-12-06",134.6394,137.5702,132.5673,135.3627,1206664.0],["2022-12-07",135.3627,143.2638,133.09,140.3703,1749549.0],["2022-12-08",140.3703,142.1857,133.9534,137.6729,2369380.0],["2022-12-09",137.6729,140.0063,132.6793,135.2414,1976932.0],["2022-12-12",135.2414,136.2588,132.5393,134.0187,837152.0],["2022-12-13",134.0187,136.6461,131.4192,132.53,1256702.0],["2022-12-14",132.53,133.4727,129.7392,130.6492,1156984.0],["2022-12-15",130.6492,136.2728,127.8724,133.972,1289055.0],["2022-12-16",133.972,134.3967,126.757,128.3484,982109.0],["2022-12-19",128.3484,131.5872,127.5177,130.0098,1059178.0],["2022-12-20",130.0098,130.6585,125.343,125.3523,706826.0],["2022-12-21",125.3523,131.8953,124.7549,131.1392,1232693.0],["2022-12-22",131.1392,136.7021,129.2771,135.3441,973743.0],["2022-12-23",135.3441,143.2731,133.9954,140.6597,2316887.0],["2022-12-26",140.6597,142.4797,138.2795,138.8536,655866.0],["2022-12-27",138.8536,145.4665,137.6822,143.9965,1040487.0],["2022-12-28",143.9965,146.0545,138.6202,143.1331,868645.0],["2022-12-29",143.1331,148.0333,142.0177,144.4398,1296771.0],["2022-12-30",144.4398,145.1399,142.1997,143.2404,788864.0],["2023-01-03",143.2404,151.6735,142.5544,149.4567,1924798.0],["2023-01-04",149.4567,154.3709,147.9446,151.9068,1000659.0],["2023-01-05",151.9068,153.8669,147.5526,151.6735,1542444.0],["2023-01-06",151.6735,151.67347717285156,147.94,150.1101,1154251.0],["2023-01-09",150.1101,154.9403,147.9493,152.6022,1551409.0],["2023-01-10",152.6022,153.8623,149.5921,152.8355,720230.0],["2023-01-11",152.8355,154.8936,149.7834,151.4215,621612.0],["2023-01-12",151.4215,153.0735,147.4733,149.34,786965.0],["2023-01-13",149.34,155.3136,147.3613,153.5122,797831.0],["2023-01-16",153.5122,155.085,150.7401,151.8322,1544284.0],["2023-01-17",151.8322,152.6069,147.94,148.1733,931428.0],["2023-01-18",148.1733,150.7401,145.8399,146.1199,1420369.0],["2023-01-19",146.1199,152.5135,144.6732,150.2688,1307963.0],["2023-01-20",150.2688,170.1496,150.2687530517578,166.9482,3358009.0],["2023-01-30",166.9482,170.2943,158.5245,161.7446,2131285.0],["2023-01-31",161.7446,161.7819,156.9004,157.5257,1432897.0],["2023-02-01",157.5257,168.4462,156.611,166.3601,1608307.0],["2023-02-02",166.3601,172.5717,164.302,169.6363,1265721.0],["2023-02-03",169.6363,171.2277,166.3881,170.341,1038109.0],["2023-02-06",170.341,171.4984,166.6262,170.7143,987556.0],["2023-02-07",170.7143,171.9977,164.6381,165.8094,736427.0],["2023-02-08",165.8094,170.8077,165.6601,166.6308,799521.0],["2023-02-09",166.6308,167.9142,162.748,165.7114,727443.0],["2023-02-10",165.7114,169.8743,162.4073,165.3427,999282.0],["2023-02-13",165.3427,168.8849,163.4947,168.3622,1043662.0],["2023-02-14",168.3622,169.8696,165.6881,167.9562,797879.0],["2023-02-15",167.9562,169.3563,160.0785,160.6105,1146531.0],["2023-02-16",160.6105,166.5981,160.5405,161.0912,1060814.0],["2023-02-17",161.0912,161.0912322998047,156.6484,157.9691,958819.0],["2023-02-20",157.9691,160.4752,153.0829,158.1418,735942.0],["2023-02-21",158.1418,159.5465,154.0116,157.2737,748294.0],["2023-02-22",157.2737,163.3407,154.5903,162.3746,870735.0],["2023-02-23",162.3746,163.0793,157.7497,159.3972,672850.0],["2023-02-24",159.3972,161.4739,156.0137,156.597,720749.0],["2023-02-27",156.597,161.0072,156.3637,157.1431,1063303.0],["2023-02-28",157.1431,164.9741,155.9483,164.8247,1243580.0],["2023-03-01",164.8247,166.9528,161.8379,164.4514,1178009.0],["2023-03-02",164.4514,164.4514,157.8384,159.1918,842734.0],["2023-03-03",159.1918,166.8175,157.2737,160.6339,1075641.0],["2023-03-06",160.6339,168.8896,158.2211,167.0742,1471171.0],["2023-03-07",167.0742,168.3062,163.7467,164.7781,731257.0],["2023-03-08",164.7781,165.6741,158.7065,159.6072,613986.0],["2023-03-09",159.6072,162.4633,158.8325,159.9805,597578.0],["2023-03-10",159.9805,160.9699,155.9063,158.2118,786631.0],["2023-03-13",158.2118,159.1405,154.1843,155.9203,999154.0],["2023-03-14",155.9203,158.8138,154.0209,155.9063,1135871.0],["2023-03-15",155.9063,161.1005,154.2262,155.3883,916240.0],["2023-03-16",155.3883,157.1057,150.9734,152.3968,905740.0],["2023-03-17",152.3968,153.6802,145.1398,146.1759,1485813.0],["2023-03-20",146.1759,147.3659,139.5069,143.0771,2555214.0],["2023-03-21",143.0771,151.6502,143.07708740234375,149.4474,1265324.0],["2023-03-22",149.4474,150.9408,144.8178,145.7045,853146.0],["2023-03-23",145.7045,151.8975,143.7491,147.478,1262986.0],["2023-03-24",147.478,148.7707,144.6685,145.5879,885345.0],["2023-03-27",145.5879,147.2166,141.607,143.5718,1192786.0],["2023-03-28",143.5718,149.0507,142.8111,147.1046,964761.0],["2023-03-29",147.1046,150.2221,144.4025,147.3706,874808.0],["2023-03-30",147.3706,161.3199,146.0779,160.4752,1696923.0],["2023-03-31",160.4752,167.9422,158.7625,165.0488,1540743.0],["2023-04-03",165.0488,165.1374,158.6738,161.4739,1864715.0],["2023-04-04",161.4739,170.621,159.4858,169.1463,1450239.0],["2023-04-06",169.1463,172.9871,165.0487,169.3609,1060473.0],["2023-04-07",169.3609,171.881,166.1641,171.531,1075752.0],["2023-04-10",171.531,175.6799,167.3962,173.7758,923125.0],["2023-04-11",173.7758,175.8852,167.7182,170.761,965360.0],["2023-04-12",170.761,172.5811,166.2575,167.3215,716799.0],["2023-04-13",167.3215,170.7983,165.6788,167.5269,926975.0],["2023-04-14",167.5269,169.2489,162.4166,163.9147,1132602.0],["2023-04-17",163.9147,166.7895,161.8473,162.8973,1014443.0],["2023-04-18",162.8973,165.9214,156.373,163.168,1555416.0],["2023-04-19",163.168,164.1667,158.2864,161.9406,806281.0],["2023-04-20",161.9406,162.1553,157.2737,159.5838,922011.0],["2023-04-21",159.5838,165.9774,157.5071,163.1913,1251094.0],["2023-04-24",163.1913,168.3996,157.7497,162.0713,1197056.0],["2023-04-25",162.0713,162.3093,155.575,157.0077,1513347.0],["2023-04-26",157.0077,167.0508,155.9203,165.2541,946795.0],["2023-04-27",165.2541,176.40792846679688,164.3674,176.4079,1769880.0],["2023-04-28",176.4079,185.275,168.1942,170.1076,1917072.0],["2023-05-04",170.1076,176.8746,167.1208,172.1611,1201519.0],["2023-05-05",172.1611,172.16107177734375,167.3075,168.1942,732637.0],["2023-05-08",168.1942,169.5476,160.0552,163.462,1353217.0],["2023-05-09",163.462,169.3563,160.2978,162.3653,866246.0],["2023-05-10",162.3653,165.4594,158.8325,163.6674,901249.0],["2023-05-11",163.6674,175.9179,163.6673583984375,168.3809,1515261.0],["2023-05-12",168.3809,170.3176,162.2206,164.19,950575.0],["2023-05-15",164.19,166.0708,160.6105,166.0475,1452051.0],["2023-05-16",166.0475,181.0701,164.2787,177.3366,2065798.0],["2023-05-17",177.3366,179.1381,172.2124,173.4211,858015.0],["2023-05-18",173.4211,173.42112731933594,169.4496,172.5904,715712.0],["2023-05-19",172.5904,184.8083,170.4623,182.6895,943543.0],["2023-05-22",182.6895,186.535,178.368,179.9081,1038052.0],["2023-05-23",179.9081,183.0722,177.5793,180.4635,638541.0],["2023-05-24",180.4635,180.4634552001953,174.1212,178.2187,704739.0],["2023-05-25",178.2187,180.5848,176.2259,178.256,292255.0],["2023-05-26",178.256,181.3408,176.5479,179.2547,422148.0],["2023-05-29",179.2547,181.8419,176.4238,179.9578,712408.0],["2023-05-30",179.9578,181.856,171.3102,176.5737,1152481.0],["2023-05-31",176.5737,180.2905,172.9507,173.5131,718905.0],["2023-06-01",173.5131,175.1442,168.7792,170.0588,747304.0],["2023-06-02",170.0588,176.48,169.9369,172.5007,645459.0],["2023-06-05",172.5007,174.2068,168.7371,173.0772,632646.0],["2023-06-06",173.0772,174.8724,169.7166,170.2322,825317.0],["2023-06-07",170.2322,175.2473,169.6698,172.9507,475572.0],["2023-06-08",172.9507,173.4147,168.7699,170.3025,895749.0],["2023-06-09",170.3025,177.6377,165.7327,166.8576,2239299.0],["2023-06-12",166.8576,172.3179,165.1281,169.412,937294.0],["2023-06-13",169.412,171.2165,166.8576,167.8137,536856.0],["2023-06-14",167.8137,171.0759,166.8576,169.8057,412830.0],["2023-06-15",169.8057,172.1117,168.7417,171.5446,436344.0],["2023-06-16",171.5446,172.7585,165.6858,166.3889,736371.0],["2023-06-19",166.3889,170.5041,164.0688,167.2279,645698.0],["2023-06-20",167.2279,170.5416,165.4749,169.2011,417360.0],["2023-06-21",169.2011,169.2010955810547,161.8425,165.1234,703683.0],["2023-06-26",165.1234,167.795,163.5767,165.9202,574468.0],["2023-06-27",165.9202,175.2942,165.2921,173.6537,953555.0],["2023-06-28",173.6537,174.3568,169.2105,171.0759,649006.0],["2023-06-29",171.0759,177.1081,169.6745,175.3317,836584.0],["2023-06-30",175.3317,176.6909,172.5054,175.177,739747.0],["2023-07-03",175.177,181.856,174.6005,180.2109,777773.0],["2023-07-04",180.2109,183.2105,176.0394,180.4499,747892.0],["2023-07-05",180.4499,183.6465,177.6986,179.3813,575668.0],["2023-07-06",179.3813,180.7639,174.3568,175.0551,583897.0],["2023-07-07",175.0551,176.6815,172.5429,175.2379,569867.0],["2023-07-10",175.2379,176.1285,172.2148,173.9303,237813.0],["2023-07-11",173.9303,180.9092,172.9835,179.3297,485492.0],["2023-07-12",179.3297,181.8607,173.4288,174.3146,399325.0],["2023-07-13",174.3146,177.1643,172.8429,173.4194,402338.0],["2023-07-14",173.4194,176.2128,171.1321,173.5506,381717.0],["2023-07-17",173.5506,178.1064,173.0116,177.169,355297.0],["2023-07-18",177.169,178.097,172.6226,173.6491,389130.0],["2023-07-19",173.6491,174.8255,168.9808,170.34,514801.0],["2023-07-20",170.34,172.9601,167.3169,172.0461,517362.0],["2023-07-21",172.0461,175.0598,168.0668,172.0836,726659.0],["2023-07-24",172.0836,173.4006,170.1479,172.9507,218678.0],["2023-07-25",172.9507,175.7582,169.7963,171.2165,564676.0],["2023-07-26",171.2165,175.5707,170.1432,173.4335,417148.0],["2023-07-27",173.4335,175.1911,167.181,167.8887,495649.0],["2023-07-28",167.8887,175.7488,167.8887,174.3568,775479.0],["2023-07-31",174.3568,175.7395,154.6714,159.8739,4217141.0],["2023-08-01",159.8739,164.4813,154.6714,155.1494,2390405.0],["2023-08-02",155.1494,155.3744,150.6921,152.6512,1903975.0],["2023-08-03",152.6512,156.9399,151.7748,155.3978,2409603.0],["2023-08-04",155.3978,155.59,150.753,152.1779,1450239.0],["2023-08-07",152.1779,154.1276,147.7299,152.22,1851051.0],["2023-08-08",152.22,156.0774,150.453,154.8776,1053142.0],["2023-08-09",154.8776,156.7805,150.6921,151.2404,1365844.0],["2023-08-10",151.2404,152.3278,145.302,148.9016,1730071.0],["2023-08-11",148.9016,148.9766,142.0305,142.1805,1793897.0],["2023-08-14",142.1805,144.8146,139.5042,144.5005,1184662.0],["2023-08-15",144.5005,146.455,141.5477,142.7148,779892.0],["2023-08-16",142.7148,144.1209,140.1463,140.7181,901133.0],["2023-08-17",140.7181,141.993,139.7526,140.1416,556863.0],["2023-08-18",140.1416,142.3586,138.4402,138.8761,501069.0],["2023-08-21",138.8761,145.7567,137.6106,144.2662,886657.0],["2023-08-22",144.2662,145.7754,139.0074,142.4008,1012690.0],["2023-08-23",142.4008,144.3552,139.9026,139.9916,561264.0],["2023-08-24",139.9916,145.7191,138.8199,143.2257,789961.0],["2023-08-25",143.2257,161.3691,143.2256622314453,149.136,2720359.0],["2023-08-28",149.136,160.741,149.135986328125,154.676,1650880.0],["2023-08-29",154.676,165.2265,153.6168,161.6456,1139012.0],["2023-08-30",161.6456,168.5543,160.4504,165.9202,1397723.0],["2023-08-31",165.9202,168.6808,163.5907,168.4933,751193.0],["2023-09-01",168.4933,170.1291,164.7531,166.1123,751885.0],["2023-09-04",166.1123,167.0451,157.4976,161.3035,1523606.0],["2023-09-05",161.3035,163.8579,159.8505,161.4534,715411.0],["2023-09-06",161.4534,161.4534454345703,156.7196,159.7239,695681.0],["2023-09-07",159.7239,161.5378,158.4209,160.1833,549164.0],["2023-09-08",160.1833,168.3574,157.8538,167.7294,924305.0],["2023-09-11",167.7294,172.9507,167.72935485839844,171.5446,1102382.0],["2023-09-12",171.5446,173.4194,169.4542,169.951,728142.0],["2023-09-13",169.951,173.7475,168.2637,172.7679,580210.0],["2023-09-14",172.7679,174.2865,167.8793,170.1385,633285.0],["2023-09-15",170.1385,175.7114,168.2871,173.8881,1097008.0],["2023-09-18",173.8881,180.8202,172.2711,174.3568,1020524.0],["2023-09-19",174.3568,177.169,171.1977,173.6162,748908.0],["2023-09-20",173.6162,174.8255,170.1385,172.0039,473371.0],["2023-09-21",172.0039,173.4241,170.6165,172.5289,642599.0],["2023-09-22",172.5289,174.3568,169.876,173.5272,631965.0],["2023-09-25",173.5272,177.6283,171.0806,175.866,895057.0],["2023-09-26",175.866,178.8563,175.1442,175.716,837699.0],["2023-09-27",175.716,177.9189,172.9507,177.2065,592110.0],["2023-09-28",177.2065,180.5437,175.2989,179.4375,817733.0],["2023-10-09",179.4375,179.9109,175.8191,176.8175,451202.0],["2023-10-10",176.8175,178.083,173.8928,174.7318,419488.0],["2023-10-11",174.7318,179.5125,174.73175048828125,179.3109,620084.0],["2023-10-12",179.3109,180.6093,175.9129,177.1643,348851.0],["2023-10-13",177.1643,180.4312,175.8098,179.7234,581856.0],["2023-10-16",179.7234,180.2155,175.7301,179.5078,673397.0],["2023-10-17",179.5078,179.50779724121094,173.4194,175.8566,503363.0],["2023-10-18",175.8566,177.0987,173.8412,174.5958,311556.0],["2023-10-19",174.5958,176.5316,172.2008,175.5098,538832.0],["2023-10-20",175.5098,175.50979614257812,171.5446,171.9242,366390.0],["2023-10-23",171.9242,174.6708,169.6698,172.3179,523207.0],["2023-10-24",172.3179,175.8848,168.873,174.4505,767168.0],["2023-10-25",174.4505,174.7646,162.1799,168.7324,1287791.0],["2023-10-26",168.7324,175.7629,167.8887,174.5911,687031.0],["2023-10-27",174.5911,177.6377,168.7371,175.4207,961019.0],["2023-10-30",175.4207,178.1064,169.2151,170.3025,911971.0],["2023-10-31",170.3025,172.3789,164.9828,166.7545,875878.0],["2023-11-01",166.7545,168.0762,162.6674,166.1686,527548.0],["2023-11-02",166.1686,167.9121,163.7641,166.3889,670985.0],["2023-11-03",166.3889,170.0682,164.889,166.4076,719366.0],["2023-11-06",166.4076,169.1448,163.6235,168.4887,771184.0],["2023-11-07",168.4887,168.48866271972656,157.9616,161.3738,1514144.0],["2023-11-08",161.3738,172.4445,159.8927,169.5995,1131081.0],["2023-11-09",169.5995,171.9992,166.8576,169.712,776917.0],["2023-11-10",169.712,172.7866,164.1672,171.6758,924378.0],["2023-11-13",171.6758,171.6758270263672,162.733,165.1656,1326595.0],["2023-11-14",165.1656,166.2717,161.7112,165.6999,681998.0],["2023-11-15",165.6999,167.7856,163.4829,164.0454,462751.0],["2023-11-16",164.0454,164.0453643798828,157.0383,161.0972,965636.0],["2023-11-17",161.0972,167.7247,159.4708,166.7826,769666.0],["2023-11-20",166.7826,166.78257751464844,160.9707,162.6861,800413.0],["2023-11-21",162.6861,163.1924,159.7005,162.8643,752737.0],["2023-11-22",162.8643,164.4063,160.3051,163.2439,650168.0],["2023-11-23",163.2439,165.2265,158.5194,162.1893,898745.0],["2023-11-24",162.1893,162.18931579589844,158.9506,161.2753,556752.0],["2023-11-27",161.2753,164.9406,159.8271,164.5141,628941.0],["2023-11-28",164.5141,171.3196,162.6393,170.4619,896619.0],["2023-11-29",170.4619,173.2225,168.7183,170.6634,599958.0],["2023-11-30",170.6634,176.1988,169.8479,174.9333,798397.0],["2023-12-01",174.9333,177.5768,173.396,177.0378,595209.0],["2023-12-04",177.0378,177.1549,173.3069,175.2473,705500.0],["2023-12-05",175.2473,176.4894,173.4803,175.3411,506309.0],["2023-12-06",175.3411,177.9471,172.0086,175.1583,380874.0],["2023-12-07",175.1583,177.6377,174.1365,176.4706,428785.0],["2023-12-08",176.4706,184.162,174.877,179.1844,1382023.0],["2023-12-11",179.1844,186.543,177.2159,185.3713,864606.0],["2023-12-12",185.3713,186.0696,179.8969,182.92,488726.0],["2023-12-13",182.92,183.7261,180.4968,181.856,198465.0],["2023-12-14",181.856,184.1995,179.9812,183.1684,535151.0],["2023-12-15",183.1684,183.2855,177.6705,179.5875,695727.0],["2023-12-18",179.5875,181.3873,176.7378,179.0907,352425.0],["2023-12-19",179.0907,180.6374,177.169,179.0907,483596.0],["2023-12-20",179.0907,180.3468,174.8724,175.8754,476659.0],["2023-12-21",175.8754,177.2627,173.2647,174.5536,471237.0],["2023-12-22",174.5536,175.8332,172.482,174.7786,413940.0],["2023-12-25",174.7786,177.0518,174.0381,175.6223,352793.0],["2023-12-26",175.6223,176.4191,171.5914,174.3474,462720.0],["2023-12-27",174.3474,177.1221,172.7632,176.8081,459461.0],["2023-12-28",176.8081,180.942,175.3833,177.0565,672257.0],["2023-12-29",177.0565,182.77,176.2456,182.0904,771041.0],["2024-01-02",182.0904,183.3699,178.4626,178.622,591258.0],["2024-01-03",178.622,181.1061,176.3394,179.2782,285574.0],["2024-01-04",179.2782,180.9092,175.7676,177.169,395888.0],["2024-01-05",177.169,178.3876,171.3571,171.4743,614098.0],["2024-01-08",171.4743,171.9055,168.3012,168.3106,456126.0],["2024-01-09",168.3106,179.5078,167.3497,175.6926,897544.0],["2024-01-10",175.6926,178.9594,173.8881,175.0645,415777.0],["2024-01-11",175.0645,177.2534,173.9256,174.3568,382242.0],["2024-01-12",174.3568,176.5456,173.5178,173.6537,403068.0],["2024-01-15",173.6537,173.65371704101562,173.6537,173.6537,0.0],["2024-01-16",173.6537,173.65371704101562,167.7997,170.4994,501175.0],["2024-01-17",170.4994,172.8944,166.96536254882812,166.9654,435862.0],["2024-01-18",166.9654,168.1606,162.0019,166.7639,788725.0],["2024-01-19",166.7639,169.9369,164.3641,166.2155,862584.0],["2024-01-22",166.2155,170.3869,145.3067,158.421,1058436.0],["2024-01-23",158.421,168.7324,155.6087,166.1545,961694.0],["2024-01-24",166.1545,169.2011,163.4829,168.3996,688377.0],["2024-01-25",168.3996,178.8844,167.9168,174.3568,1100543.0],["2024-01-26",174.3568,175.1067,168.2121,168.9808,598133.0],["2024-01-29",168.9808,197.3232,168.98077392578125,176.7003,2927235.0],["2024-01-30",176.7003,187.4804,176.1894,182.9106,2285203.0],["2024-01-31",182.9106,187.5882,176.9346,182.7934,1334242.0],["2024-02-01",182.7934,187.8507,177.1174,182.8825,1154985.0],["2024-02-02",182.8825,186.9555,180.5577,184.237,1113757.0],["2024-02-05",184.237,203.8849,181.856,197.4637,1669168.0],["2024-02-06",197.4637,202.9476,192.7018,201.0025,1907348.0],["2024-02-07",201.0025,214.4167,198.2699,214.1917,1715314.0],["2024-02-08",214.1917,224.9578,209.5656,211.3842,1643082.0],["2024-02-19",211.3842,213.259,200.7728,203.4022,1704707.0],["2024-02-20",203.4022,203.40219116210938,197.0841,201.5415,1272115.0],["2024-02-21",201.5415,204.049,196.8732,200.1166,915193.0],["2024-02-22",200.1166,200.11659240722656,194.7312,196.6435,875970.0],["2024-02-23",196.6435,197.6325,193.2595,196.7092,744291.0],["2024-02-26",196.7092,205.1505,195.0359,202.0101,1102193.0],["2024-02-27",202.0101,209.0172,201.0774,208.3142,927866.0],["2024-02-28",208.3142,214.1823,206.6972,208.1126,902802.0],["2024-02-29",208.1126,214.6557,206.2894,213.7511,747791.0],["2024-03-01",213.7511,213.75111389160156,205.9707,210.953,896129.0],["2024-03-04",210.953,214.1964,208.572,210.5265,806630.0],["2024-03-05",210.5265,221.1425,209.2891,217.2898,1139718.0],["2024-03-06",217.2898,218.2038,213.8777,214.6557,501828.0],["2024-03-07",214.6557,215.4759,209.9828,210.8124,558726.0],["2024-03-08",210.8124,213.6433,209.0969,210.4187,577958.0],["2024-03-11",210.4187,214.6042,206.9315,213.9902,520888.0],["2024-03-12",213.9902,215.6025,210.9717,211.431,577655.0],["2024-03-13",211.431,215.0775,209.111,214.187,546454.0],["2024-03-14",214.187,218.1803,210.0718,213.0012,528602.0],["2024-03-15",213.0012,213.4652,208.6189,212.9121,591500.0],["2024-03-18",212.9121,215.7993,209.5797,215.7759,648461.0],["2024-03-19",215.7759,215.77589416503906,205.4223,205.6754,960823.0],["2024-03-20",205.6754,208.5485,202.4929,204.6724,1052288.0],["2024-03-21",204.6724,207.5315,202.4789,202.6288,756906.0],["2024-03-22",202.6288,203.885,199.3433,202.6523,652075.0],["2024-03-25",202.6523,203.7818,197.0888,199.3761,742113.0],["2024-03-26",199.3761,201.9492,198.0309,199.6292,856119.0],["2024-03-27",199.6292,201.9118,196.3108,200.5197,750645.0],["2024-03-28",200.5197,202.4788,196.4795,197.5387,1385766.0],["2024-03-29",197.5387,201.3024,195.9545,200.6462,428811.0],["2024-04-01",200.6462,205.8488,194.5438,204.7474,1156707.0],["2024-04-02",204.7474,208.497,201.5836,202.7319,857431.0],["2024-04-03",202.7319,206.7018,201.1196,202.4882,803182.0],["2024-04-08",202.4882,206.9784,199.6854,204.8786,882196.0],["2024-04-09",204.8786,208.9235,202.4929,208.7173,893652.0],["2024-04-10",208.7173,210.4421,202.896,202.9616,706219.0],["2024-04-11",202.9616,207.6111,201.1055,206.1816,826751.0],["2024-04-12",206.1816,214.1823,203.7959,212.3263,936093.0],["2024-04-15",212.3263,223.4111,210.3437,223.3501,1088092.0],["2024-04-16",223.3501,223.35012817382812,214.6651,215.6634,1067216.0],["2024-04-17",215.6634,219.3708,212.345,213.3996,744282.0],["2024-04-18",213.3996,217.1023,211.9794,215.9868,533690.0],["2024-04-19",215.9868,217.4726,209.1485,213.0855,664272.0],["2024-04-22",213.0855,220.1395,211.6935,219.0146,671603.0],["2024-04-23",219.0146,221.3253,215.2978,218.4569,765703.0],["2024-04-24",218.4569,227.02,217.3132,220.0223,1010461.0],["2024-04-25",220.0223,224.7422,219.3662,222.1362,734007.0],["2024-04-26",222.1362,231.5055,219.1084,231.3883,1196864.0],["2024-04-29",231.3883,232.7991,222.2627,225.7311,1191343.0],["2024-04-30",225.7311,238.0861,223.5798,236.0753,957028.0],["2024-05-06",236.0753,244.0433,234.3505,242.7872,1101426.0],["2024-05-07",242.7872,248.4772,240.7436,248.4772,980116.0],["2024-05-08",248.4772,251.2003,245.2291,250.2864,1171721.0],["2024-05-09",250.2864,257.1763,245.4306,256.731,945996.0],["2024-05-10",256.731,262.3132,254.05,259.6323,1295398.0],["2024-05-13",259.6323,259.63226318359375,251.3363,256.3795,1134302.0],["2024-05-14",256.3795,266.6909,255.0812,266.2222,1116517.0],["2024-05-15",266.2222,266.2221984863281,249.2927,254.8,1497892.0],["2024-05-16",254.8,259.0511,251.3831,254.9218,941777.0],["2024-05-17",254.9218,258.259,248.8943,252.1612,1277268.0],["2024-05-20",252.1612,256.8388,249.8364,256.3795,913075.0],["2024-05-21",256.3795,256.8997,251.2847,252.6158,1063013.0],["2024-05-22",252.6158,253.0939,246.9258,249.4943,975440.0],["2024-05-23",249.4943,250.6051,243.2605,245.4962,918824.0],["2024-05-24",245.4962,245.604,240.9123,241.7044,785041.0],["2024-05-27",241.7044,244.6291,238.536,240.4436,1027708.0],["2024-05-28",240.4436,240.44361877441406,235.1379,237.8002,1002749.0],["2024-05-29",237.8002,239.6,235.0536,235.7566,771445.0],["2024-05-30",235.7566,238.5454,231.5477,233.4037,1084969.0],["2024-05-31",233.4037,236.1175,230.3197,231.0696,808156.0],["2024-06-03",231.0696,231.06961059570312,211.8529,213.3058,4699705.0],["2024-06-04",213.3058,223.9922,211.1498,217.4726,2303610.0],["2024-06-05",217.4726,225.5108,215.9681,218.7381,1812674.0],["2024-06-06",218.7381,218.8271,211.4545,212.7387,1531116.0],["2024-06-07",212.7387,214.6651,208.1033,209.3313,1215987.0],["2024-06-11",209.3313,216.9523,204.8224,215.176,1871006.0],["2024-06-12",215.176,218.0304,211.4076,215.3541,1211513.0],["2024-06-13",215.3541,215.5931,206.8893,211.5154,1825203.0],["2024-06-14",211.5154,213.7277,204.8552,209.2469,3918776.0],["2024-06-17",209.2469,210.3905,202.7132,208.5204,1807294.0],["2024-06-18",208.5204,209.3828,202.9523,203.6741,1202775.0],["2024-06-19",203.6741,204.8411,200.7072,201.9867,885455.0],["2024-06-20",201.9867,205.7551,199.6713,201.4946,1024571.0],["2024-06-21",201.4946,207.4096,199.4604,205.7973,1106985.0],["2024-06-24",205.7973,215.2744,203.9084,209.7953,1850498.0],["2024-06-25",209.7953,217.946,206.7393,208.3798,1826147.0],["2024-06-26",208.3798,218.8834,207.1659,218.1663,1780903.0],["2024-06-27",218.1663,218.16627502441406,208.1408,212.5091,1297507.0],["2024-06-28",212.5091,218.1616,210.3858,213.7746,1142717.0],["2024-07-01",213.7746,214.4729,204.0818,210.2124,1153078.0],["2024-07-02",210.2124,212.5465,204.6114,206.8096,821644.0],["2024-07-03",206.8096,206.8096466064453,201.0728,204.2131,735776.0],["2024-07-04",204.2131,209.8703,203.0085,206.1816,829280.0],["2024-07-05",206.1816,206.1816,206.18157958984375,206.1816,0.0],["2024-07-08",206.1816,212.1247,205.7035,207.1424,811375.0],["2024-07-09",207.1424,214.6182,203.524,213.1652,839875.0],["2024-07-10",213.1652,214.426,208.6891,209.0453,630394.0],["2024-07-11",209.0453,212.6872,205.6613,211.1826,922677.0],["2024-07-12",211.1826,221.6019,210.6717,217.9929,1106415.0],["2024-07-15",217.9929,219.3521,210.4936,213.3105,857466.0],["2024-07-16",213.3105,215.3962,210.4468,211.6279,590018.0],["2024-07-17",211.6279,214.2479,208.2158,213.1606,711008.0],["2024-07-18",213.1606,217.8897,211.5763,215.8931,958550.0],["2024-07-19",215.8931,226.8466,214.337,221.0207,1331660.0],["2024-07-22",221.0207,231.9742,221.02066040039062,225.8483,1333470.0],["2024-07-23",225.8483,225.84829711914062,217.01327514648438,217.0133,872684.0],["2024-07-24",217.0133,221.5503,215.4994,220.013,915527.0],["2024-07-25",220.013,224.0297,217.1679,221.4847,924179.0],["2024-07-26",221.4847,224.1402,214.0813,216.7687,778600.0],["2024-07-29",216.7687,218.7518,214.2113,216.4747,580532.0],["2024-07-30",216.4747,216.4747,207.5509,214.6216,870458.0],["2024-07-31",214.6216,226.3079,212.0641,224.4753,1162212.0],["2024-08-01",224.4753,229.4193,220.1604,221.3298,731034.0],["2024-08-02",221.3298,233.6521,218.1911,227.3747,1038484.0],["2024-08-05",227.3747,239.9705,227.37466430664062,236.613,1369629.0],["2024-08-06",236.613,240.4013,231.5323,235.3001,987025.0],["2024-08-07",235.3001,245.4889,232.6742,240.9278,1033613.0],["2024-08-08",240.9278,243.328,233.6315,235.7172,746077.0],["2024-08-09",235.7172,240.3397,233.2349,238.8422,791389.0],["2024-08-12",238.8422,245.2427,236.8455,240.0184,670851.0],["2024-08-13",240.0184,243.1502,236.5993,242.275,697348.0],["2024-08-14",242.275,245.9539,240.7022,242.5211,850023.0],["2024-08-15",242.5211,246.7061,240.5654,242.4185,858785.0],["2024-08-16",242.4185,245.0991,240.7774,244.1212,692402.0],["2024-08-19",244.1212,249.5917,242.7536,246.0906,689418.0],["2024-08-20",246.0906,246.0906219482422,230.445,237.9532,1532735.0],["2024-08-21",237.9532,246.1522,235.3548,245.5846,774885.0],["2024-08-22",245.5846,250.1183,243.8204,248.9079,697294.0],["2024-08-23",248.9079,248.90794372558594,240.709,243.711,1073980.0],["2024-08-26",243.711,246.0017,236.6403,238.131,1040340.0],["2024-08-27",238.131,239.6217,232.4964,233.611,1129357.0],["2024-08-28",233.611,235.4368,231.3203,234.4863,580748.0],["2024-08-29",234.4863,239.7927,231.5938,237.3241,642205.0],["2024-08-30",237.3241,239.2388,232.5785,236.0454,866680.0],["2024-09-02",236.0454,241.9194,232.852,235.9497,1145946.0],["2024-09-03",235.9497,244.5042,233.1871,237.9669,949812.0],["2024-09-04",237.9669,245.9128,235.4573,244.0734,1066940.0],["2024-09-05",244.0734,254.2212,243.4443,250.9662,1341120.0],["2024-09-06",250.9662,257.7633,249.5918,253.298,1044353.0],["2024-09-09",253.298,254.3716,231.9767,240.6338,1934801.0],["2024-09-10",240.6338,243.1434,237.331,239.0952,1585437.0],["2024-09-11",239.0952,241.386,231.5391,236.7361,2464174.0],["2024-09-12",236.7361,240.0184,231.8878,236.8865,2640932.0],["2024-09-13",236.8865,237.6934,222.67,223.0256,7852866.0],["2024-09-18",223.0256,231.6827,222.3623,226.6567,2291767.0],["2024-09-19",226.6567,231.0194,221.7059,230.1646,1947796.0],["2024-09-20",230.1646,231.6075,227.1558,229.3372,1019728.0],["2024-09-23",229.3372,230.151,219.6065,220.0921,993619.0],["2024-09-24",220.0921,224.6804,215.6199,220.3724,1449873.0],["2024-09-25",220.3724,227.6277,219.5313,219.5313,1576357.0],["2024-09-26",219.5313,228.2841,214.095,227.7029,1823234.0],["2024-09-27",227.7029,237.5703,227.70289611816406,236.2232,600295.0],["2024-09-30",236.2232,283.4678,236.22320556640625,279.9462,2843895.0],["2024-10-08",279.9462,328.2302,278.9957,300.1939,4614986.0],["2024-10-09",300.1939,300.1938781738281,261.2166,262.3722,4057649.0],["2024-10-10",262.3722,282.3669,253.8109,254.7135,2749975.0],["2024-10-11",254.7135,258.577,248.9558,255.0281,1747406.0],["2024-10-14",255.0281,255.028076171875,244.2375,247.7318,1774649.0],["2024-10-15",247.7318,254.8298,244.4426,248.9353,1498131.0],["2024-10-16",248.9353,251.4654,242.0698,247.2326,1265535.0],["2024-10-17",247.2326,252.9151,243.54,244.1212,1075086.0],["2024-10-18",244.1212,255.9375,238.6918,248.2241,2412006.0],["2024-10-21",248.2241,257.5787,245.4889,251.6432,1734637.0],["2024-10-22",251.6432,255.7255,241.933,248.8601,1735370.0],["2024-10-23",248.8601,252.2449,244.005,248.2241,1380086.0],["2024-10-24",248.2241,252.9971,246.3778,249.5097,1120267.0],["2024-10-25",249.5097,262.4543,246.2548,260.184,1549871.0],["2024-10-28",260.184,274.0654,256.806,264.1091,1741315.0],["2024-10-29",264.1091,266.4409,251.3081,256.7581,1460092.0],["2024-10-30",256.7581,258.4813,248.2515,249.9337,1052215.0],["2024-10-31",249.9337,255.4657,246.3505,254.0365,1407119.0],["2024-11-01",254.0365,261.2166,252.4159,257.9548,989436.0],["2024-11-04",257.9548,259.0147,245.4889,246.1795,1313178.0],["2024-11-05",246.1795,246.1795196533203,234.9992,237.0643,2693386.0],["2024-11-06",237.0643,237.878,225.884,226.9986,2558826.0],["2024-11-07",226.9986,235.8813,223.6889,233.994,2025734.0],["2024-11-08",233.994,239.9431,229.768,231.8126,1625281.0],["2024-11-11",231.8126,234.4111,224.2907,227.573,2049963.0],["2024-11-12",227.573,240.0184,226.0481,236.0523,2550505.0],["2024-11-13",236.0523,243.4306,234.5,235.4778,1613771.0],["2024-11-14",235.4778,237.29,231.2109,231.6758,1159173.0],["2024-11-15",231.6758,233.823,228.5508,230.5134,953479.0],["2024-11-18",230.5134,234.5957,228.7354,230.4586,965784.0],["2024-11-19",230.4586,240.3808,230.45864868164062,239.4918,1239103.0],["2024-11-20",239.4918,256.382,237.3583,254.775,1539982.0],["2024-11-21",254.775,255.5478,248.9079,249.6123,959701.0],["2024-11-22",249.6123,249.6123,238.2952,238.808,1078375.0],["2024-11-25",238.808,242.5075,231.8742,240.7022,653051.0],["2024-11-26",240.7022,247.5403,239.5397,245.4547,674563.0],["2024-11-27",245.4547,250.2414,242.7673,242.7673,852662.0],["2024-11-28",242.7673,247.1232,240.0184,240.8047,628672.0],["2024-11-29",240.8047,250.8226,239.3551,247.9643,1032539.0],["2024-12-02",247.9643,254.3237,246.5146,248.2241,702126.0],["2024-12-03",248.2241,257.1068,245.0034,255.4042,935600.0],["2024-12-04",255.4042,267.3709,255.40415954589844,259.8489,1004541.0],["2024-12-05",259.8489,262.4474,256.6145,258.1804,597516.0],["2024-12-06",258.1804,267.7538,258.180419921875,262.5842,1005621.0],["2024-12-09",262.5842,266.4888,253.0108,254.734,954427.0],["2024-12-10",254.734,265.8665,248.6549,250.5012,1195770.0],["2024-12-11",250.5012,250.501220703125,244.4768,247.4856,1041669.0],["2024-12-12",247.4856,250.2756,242.0698,250.2687,1423728.0],["2024-12-13",250.2687,250.2687225341797,243.4374,249.5644,2531289.0],["2024-12-16",249.5644,249.56439208984375,232.6058,240.0184,2102679.0],["2024-12-17",240.0184,246.1453,237.9122,243.6357,928101.0],["2024-12-18",243.6357,252.9766,243.6357,248.231,914336.0],["2024-12-19",248.231,248.4976,244.2101,245.0102,487867.0],["2024-12-20",245.0102,246.0975,236.6677,236.7566,1194749.0],["2024-12-23",236.7566,241.9331,234.0487,240.0731,823694.0],["2024-12-24",240.0731,247.1163,239.3414,244.5452,761083.0],["2024-12-25",244.5452,246.8565,240.7022,243.3964,547792.0],["2024-12-26",243.3964,245.8513,239.4029,240.2987,492462.0],["2024-12-27",240.2987,250.1935,238.4524,246.795,1073072.0],["2024-12-30",246.795,253.6946,245.3658,247.9711,838285.0],["2024-12-31",247.9711,257.0111,246.2411,254.6041,1313338.0],["2025-01-02",254.6041,255.4042,246.33,248.7028,946586.0],["2025-01-03",248.7028,254.6588,246.2547,248.1694,791143.0],["2025-01-06",248.1694,255.664,246.5146,250.1183,911043.0],["2025-01-07",250.1183,250.1183,238.302,238.4251,847545.0],["2025-01-08",238.4251,240.668,233.2691,236.654,624008.0],["2025-01-09",236.654,237.2011,229.768,229.768,516230.0],["2025-01-10",229.768,233.105,226.4173,230.3288,670730.0],["2025-01-13",230.3288,237.6387,229.0774,230.486,683097.0],["2025-01-14",230.486,241.2698,227.7097,240.8047,843897.0],["2025-01-15",240.8047,243.9024,235.3137,236.572,611430.0],["2025-01-16",236.572,249.455,236.2027,246.795,1148015.0],["2025-01-17",246.795,249.3592,244.4631,246.1864,451875.0],["2025-01-20",246.1864,252.9288,244.47,245.7487,610387.0],["2025-01-21",245.7487,254.0365,244.6751,250.7816,632987.0],["2025-01-22",250.7816,255.6093,248.313,253.722,623341.0],["2025-01-23",253.722,258.3172,252.1287,255.0281,618474.0],["2025-01-24",255.0281,256.9017,249.7422,253.3527,496175.0],["2025-01-27",253.3527,263.1723,250.6175,258.8232,563432.0],["2025-02-05",258.8232,259.7532,246.2342,248.8737,814498.0],["2025-02-06",248.8737,254.0912,246.0633,252.5663,729296.0],["2025-02-07",252.5663,259.0557,250.4875,253.6946,794646.0],["2025-02-10",253.6946,256.4299,247.465087890625,247.4651,1331318.0],["2025-02-11",247.4651,251.2329,245.6188,246.3094,693994.0],["2025-02-12",246.3094,252.621,240.6201,251.6432,947505.0],["2025-02-13",251.6432,259.1378,249.92,256.8539,873675.0],["2025-02-14",256.8539,262.5842,253.6946,254.2895,582321.0],["2025-02-17",254.2895,257.7633,247.2189,250.72,788914.0],["2025-02-18",250.72,255.0623,247.6634,254.016,715298.0],["2025-02-19",254.016,259.6643,251.6432,255.8008,761267.0],["2025-02-20",255.8008,262.9124,255.5068,259.1515,738740.0],["2025-02-21",259.1515,262.6389,253.4074,258.4335,990526.0],["2025-02-24",258.4335,265.9212,253.4074,259.1651,1047005.0],["2025-02-25",259.1651,259.1651306152344,246.8565,247.9506,1220624.0],["2025-02-26",247.9506,247.95059204101562,239.4098,241.7689,1382514.0],["2025-02-27",241.7689,244.8051,236.9617,238.3225,1128205.0],["2025-02-28",238.3225,248.1215,236.5993,243.4579,1270903.0],["2025-03-03",243.4579,252.1013,241.0783,247.6087,914960.0],["2025-03-04",247.6087,251.8483,245.5231,248.6002,715643.0],["2025-03-05",248.6002,254.7135,245.4889,253.2638,708622.0],["2025-03-06",253.2638,256.0264,247.5403,252.2313,1131087.0],["2025-03-07",252.2313,256.2452,248.9079,252.327,758060.0],["2025-03-10",252.327,255.0554,243.0818,252.5527,938635.0],["2025-03-11",252.5527,256.3889,249.8448,250.4944,704515.0],["2025-03-12",250.4944,252.7715,248.2241,249.749,439760.0],["2025-03-13",249.749,251.2329,244.8051,245.147,543493.0],["2025-03-14",245.147,249.9268,242.8904,249.3251,711023.0],["2025-03-17",249.3251,258.454,247.8754,256.0743,1054219.0],["2025-03-18",256.0743,264.4989,254.44,254.6383,733237.0],["2025-03-19",254.6383,264.7998,252.9972,262.7073,981654.0],["2025-03-20",262.7073,263.9518,252.327,254.5015,626598.0],["2025-03-21",254.5015,258.2488,248.4908,249.4003,713855.0],["2025-03-24",249.4003,258.2078,247.7865,257.8659,784452.0],["2025-03-25",257.8659,261.2166,255.7461,256.5461,474206.0],["2025-03-26",256.5461,261.155,255.2605,257.7975,370551.0],["2025-03-27",257.7975,271.3643,253.2501,268.7385,1009659.0],["2025-03-28",268.7385,271.3712,265.8392,266.6871,377059.0],["2025-03-31",266.6871,271.0429,263.3979,264.8408,564995.0],["2025-04-01",264.8408,282.0592,263.8151,278.7017,1101630.0],["2025-04-02",278.7017,284.9859,276.8007,283.0781,806919.0],["2025-04-03",283.0781,285.8338,277.6418,283.714,705848.0],["2025-04-07",283.714,290.6547,261.62,275.5219,2071748.0],["2025-04-08",275.5219,290.6137,272.8893,290.6069,2013168.0],["2025-04-09",290.6069,290.60687255859375,273.5936,281.2797,2012330.0],["2025-04-10",281.2797,298.3818,280.3633,296.091,1281762.0],["2025-04-11",296.091,299.3596,290.8667,295.0516,757130.0],["2025-04-14",295.0516,300.8367,291.7898,295.1337,761054.0],["2025-04-15",295.1337,304.1532,292.6788,303.1753,596867.0],["2025-04-16",303.1753,306.5397,298.8263,300.8777,593399.0],["2025-04-17",300.8777,304.7071,296.6176,301.1718,623460.0],["2025-04-18",301.1718,306.3277,295.4072,295.9816,606852.0],["2025-04-21",295.9816,308.0236,292.1728,299.852,931904.0],["2025-04-22",299.852,317.7747,297.8894,309.7673,1237398.0],["2025-04-23",309.7673,318.7047,291.6462,294.4225,1754350.0],["2025-04-24",294.4225,303.3394,292.8429,300.2076,838680.0],["2025-04-25",300.2076,304.9806,289.9436,296.1321,746025.0],["2025-04-28",296.1321,297.1304,289.9983,292.0565,526706.0],["2025-04-29",292.0565,294.7234,288.6375,289.9025,744347.0],["2025-04-30",289.9025,295.2773,284.4662,284.5483,1203948.0],["2025-05-06",284.5483,288.2682,279.7,282.4148,1270237.0],["2025-05-07",282.4148,286.8595,280.3633,281.6557,711884.0],["2025-05-08",281.6557,282.2096,276.4792,279.83,760835.0],["2025-05-09",279.83,284.6782,278.4486,280.6916,724101.0],["2025-05-12",280.6916,282.2644,271.5285,272.8483,998430.0],["2025-05-13",272.8483,281.5464,272.0345,280.3633,954113.0],["2025-05-14",280.3633,282.0729,276.3425,277.6554,627487.0],["2025-05-15",277.6554,284.9996,276.534,283.3037,910747.0],["2025-05-16",283.3037,285.6082,278.011,278.2504,572971.0],["2025-05-19",278.2504,280.7941,272.8824,275.2347,678726.0],["2025-05-20",275.2347,281.6421,274.209,277.7649,583208.0],["2025-05-21",277.7649,290.5522,276.2878,287.1057,899859.0],["2025-05-22",287.1057,288.5554,282.5516,284.0423,597018.0],["2025-05-23",284.0423,284.0422668457031,269.4907,277.6418,1468117.0],["2025-05-26",277.6418,279.1325,271.6994,274.927,762381.0],["2025-05-27",274.927,284.938,274.927001953125,279.6864,900394.0],["2025-05-28",279.6864,284.9996,276.9101,277.1015,650965.0],["2025-05-29",277.1015,278.5786,273.703,276.9511,851995.0],["2025-05-30",276.9511,281.6968,271.1387,271.1387,1680896.0],["2025-06-03",271.1387,271.1387023925781,260.608,268.1367,1406924.0],["2025-06-04",268.1367,268.1367492675781,260.7584,266.6734,1544854.0],["2025-06-05",266.6734,270.0309,263.3364,268.0547,850304.0],["2025-06-06",268.0547,272.0824,264.9024,269.4224,731259.0],["2025-06-09",269.4224,275.2689,267.1589,268.1367,1281286.0],["2025-06-10",268.1367,278.9615,267.5487,270.6122,1262822.0],["2025-06-11",270.6122,280.3633,270.6053,278.7427,1099864.0],["2025-06-12",278.7427,279.7479,275.6929,278.7222,731177.0],["2025-06-13",278.7222,286.969,277.1221,286.5176,1597014.0],["2025-06-16",286.5176,287.1673,274.968,275.3373,970589.0],["2025-06-17",275.3373,279.8915,273.7919,277.6212,953663.0],["2025-06-18",277.6212,278.517,274.4142,274.6603,508704.0],["2025-06-19",274.6603,276.8511,268.0875,270.2784,568441.0],["2025-06-20",270.2784,274.8594,269.2626,273.3457,646940.0],["2025-06-23",273.3457,281.6911,269.9597,274.5109,603136.0],["2025-06-24",274.5109,281.3127,272.8876,273.8636,694754.0],["2025-06-25",273.8636,290.7037,273.0171,290.4746,1208827.0],["2025-06-26",290.4746,295.7328,285.7642,290.2953,945556.0],["2025-06-27",290.2953,296.2706,283.1749,294.976,1029489.0],["2025-06-30",294.976,296.9477,289.7874,295.7726,704400.0],["2025-07-01",295.7726,303.5205,293.6913,303.2416,802434.0],["2025-07-02",303.2416,305.4425,296.2805,299.8557,710453.0],["2025-07-03",299.8557,301.5486,292.2174,293.1635,817474.0],["2025-07-04",293.1635,295.5735,289.9269,290.2256,519971.0],["2025-07-07",290.2256,292.2771,286.6903,287.1086,510376.0],["2025-07-08",287.1086,292.2373,286.8297,288.0845,602192.0],["2025-07-09",288.0845,294.1892,285.4156,292.8846,481209.0],["2025-07-10",292.8846,297.7644,289.8074,297.3859,462428.0],["2025-07-11",297.3859,303.7396,290.9925,293.7809,856969.0],["2025-07-14",293.7809,295.444,290.2854,291.1219,500728.0],["2025-07-15",291.1219,295.2249,289.6978,293.2033,481763.0],["2025-07-16",293.2033,295.7726,287.8256,290.9028,549519.0],["2025-07-17",290.9028,292.2273,285.087,289.907,981598.0],["2025-07-18",289.907,293.761,285.316,288.7816,982123.0],["2025-07-21",288.7816,297.5552,285.9633,295.0157,666433.0],["2025-07-22",295.0157,297.2664,292.795,294.4382,504194.0],["2025-07-23",294.4382,297.1668,291.59,292.8946,603925.0],["2025-07-24",292.8946,292.8946,282.3384,286.0928,1338754.0],["2025-07-25",286.0928,294.2689,284.2206,285.7144,1290046.0],["2025-07-28",285.7144,290.5543,284.3998,285.4754,910941.0],["2025-07-29",285.4754,294.4382,280.7151,288.3435,1433390.0],["2025-07-30",288.3435,290.6141,284.0413,286.4911,1518131.0],["2025-07-31",286.4911,293.2531,283.1251,283.3542,1232541.0],["2025-08-01",283.3542,285.4953,277.9765,278.4346,802444.0],["2025-08-04",278.4346,281.1832,274.959,280.2172,962165.0],["2025-08-05",280.2172,282.7566,278.8628,281.711,554241.0],["2025-08-06",281.711,283.2446,278.3947,279.8387,676296.0],["2025-08-07",279.8387,284.121,276.9706,277.5682,914489.0],["2025-08-08",277.5682,289.1999,275.3673,287.0887,1479335.0],["2025-08-11",287.0887,300.254,285.814,296.7685,1075523.0],["2025-08-12",296.7685,303.6898,294.7767,297.0374,920801.0],["2025-08-13",297.0374,297.037353515625,289.3194,295.7029,1392563.0],["2025-08-14",295.7029,297.5652,287.009,289.7874,1126462.0],["2025-08-15",289.7874,300.4731,287.3078,296.1909,1058771.0],["2025-08-18",296.1909,297.7345,284.9476,286.7302,1709765.0],["2025-08-19",286.7302,289.9966,285.0272,285.6148,1016033.0],["2025-08-20",285.6148,287.2082,281.94,283.2247,1149485.0],["2025-08-21",283.2247,288.2439,282.0297,282.8164,1714124.0],["2025-08-22",282.8164,293.283,271.105,279.4305,4497783.0],["2025-08-25",279.4305,283.4239,276.8511,282.428,2058273.0],["2025-08-26",282.428,283.623,279.1516,280.3765,1557834.0],["2025-08-27",280.3765,285.814,278.6437,278.9425,2158025.0],["2025-08-28",278.9425,284.9177,277.857,283.7127,2634289.0],["2025-08-29",283.7127,286.8098,281.7309,283.1948,1385242.0],["2025-09-01",283.1948,305.9106,283.19482421875,304.2275,3005076.0],["2025-09-02",304.2275,310.3521,300.3835,304.606,1691660.0],["2025-09-03",304.606,318.6178,303.2416,314.1165,2382407.0],["2025-09-04",314.1165,314.11651611328125,298.8797,302.6541,1855057.0],["2025-09-05",302.6541,315.2916,302.6540832519531,308.1612,1759706.0],["2025-09-08",308.1612,320.6593,308.1612243652344,315.9887,1658261.0],["2025-09-09",315.9887,318.4286,305.0243,307.1255,1168806.0],["2025-09-10",307.1255,311.3679,304.1379,304.5562,703349.0],["2025-09-11",304.5562,310.5911,299.7561,308.2509,1416506.0],["2025-09-12",308.2509,310.382,298.8398742675781,298.8399,1296733.0],["2025-09-15",298.8399,302.6242,296.1013,296.3203,879288.0],["2025-09-16",296.3203,298.9694,293.8805,296.7685,698289.0],["2025-09-17",296.7685,305.1338,296.76849365234375,300.3835,1077462.0],["2025-09-18",300.3835,307.1952,298.7901,302.4947,1327368.0],["2025-09-19",302.4947,303.7296,296.9179,299.7461,783195.0],["2025-09-22",299.7461,300.9611,294.7768,297.7046,773795.0],["2025-09-23",297.7046,303.142,291.2414,299.7561,1139964.0],["2025-09-24",299.7561,323.4278,297.844,320.3207,2121226.0],["2025-09-25",320.3207,321.954,315.9091,320.2809,887659.0],["2025-09-26",320.2809,320.6593,313.997,315.0924,706023.0],["2025-09-29",315.0924,317.5522,309.8243,312.1547,1009584.0],["2025-09-30",312.1547,317.4626,310.631,315.4211,814487.0],["2025-10-09",315.4211,318.1896,310.7803,314.4153,910027.0],["2025-10-10",314.4153,318.339,312.7024,314.2061,826564.0],["2025-10-13",314.2061,316.6161,300.8018,308.7289,1369967.0],["2025-10-14",308.7289,314.0966,307.4243,310.2326,975563.0],["2025-10-15",310.2326,313.5688,305.9603,309.9737,863946.0],["2025-10-16",309.9737,312.6326,305.7612,306.7969,650955.0],["2025-10-17",306.7969,311.4874,306.0201,306.4384,950260.0],["2025-10-20",306.4384,317.5323,305.8309,317.134,896270.0],["2025-10-21",317.134,332.6197,314.6941,326.6445,1217201.0],["2025-10-22",326.6445,333.5459,323.6569,330.4886,677292.0],["2025-10-23",330.4886,332.9185,322.8901,326.6445,711870.0],["2025-10-24",326.6445,335.8065,320.6693,322.661,1042657.0],["2025-10-27",322.661,322.6610412597656,267.8884,279.291,5693393.0],["2025-10-28",279.291,281.1433,274.0428,276.8511,2617270.0],["2025-10-29",276.8511,276.85113525390625,262.0924,269.9099,2474728.0],["2025-10-30",269.9099,271.7523,266.6535,267.3406,1532917.0],["2025-10-31",267.3406,277.7076,266.0858,274.8594,1715212.0],["2025-11-03",274.8594,278.7134,270.1888,275.8553,1189065.0],["2025-11-04",275.8553,280.8346,272.5689,274.2719,730283.0],["2025-11-05",274.2719,292.2871,272.8876,289.1302,1467238.0],["2025-11-06",289.1302,289.13018798828125,281.2927,284.1708,764232.0],["2025-11-07",284.1708,285.814,281.9898,282.3284,595405.0],["2025-11-10",282.3284,285.5052,281.3126,283.7824,523907.0],["2025-11-11",283.7824,285.4754,280.8545,281.8305,429235.0],["2025-11-12",281.8305,286.6903,280.4363,283.9517,633041.0],["2025-11-13",283.9517,283.9516906738281,277.4287,277.847,698915.0],["2025-11-14",277.847,279.2213,273.1465,273.1465,502392.0],["2025-11-17",273.1465,274.8594,270.0992,271.1149,398903.0],["2025-11-18",271.1149,273.7042,267.7688,269.8801,572041.0],["2025-11-19",269.8801,271.4336,267.1912,267.4999,403946.0],["2025-11-20",267.4999,269.8801,249.3254,260.27,1750163.0],["2025-11-21",260.27,261.1364,255.2109,257.9297,1070961.0],["2025-11-24",257.9297,259.6226,250.04238891601562,250.0424,1143706.0],["2025-11-25",250.0424,256.7346,243.9875,245.561,1685457.0],["2025-11-26",245.561,246.7361,233.2421,240.9501,2432171.0],["2025-11-27",240.9501,241.9759,233.2421,233.8695,2359405.0],["2025-11-28",233.8695,235.3832,230.6529,233.1425,1633366.0],["2025-12-01",233.1425,241.2987,231.5392,240.4323,1800599.0],["2025-12-02",240.4323,242.424,236.5185,240.9402,1353224.0],["2025-12-03",240.9402,242.9219,235.8812,240.4024,963082.0],["2025-12-04",240.4024,243.858,239.058,240.8207,987042.0],["2025-12-05",240.8207,242.9916,235.7019,240.4124,852790.0],["2025-12-08",240.4124,242.6132,238.1219,240.4024,616618.0],["2025-12-09",240.4024,243.7884,235.682,236.7277,863282.0],["2025-12-10",236.7277,242.673,236.0305,239.2572,956792.0],["2025-12-11",239.2572,241.4182,231.58897399902344,231.589,1357589.0],["2025-12-12",231.589,237.7434,227.2769,237.2256,1411548.0],["2025-12-15",237.2256,240.7908,234.1683,239.3568,1438673.0],["2025-12-16",239.3568,245.7303,237.1658,243.6489,1239313.0],["2025-12-17",243.6489,258.5969,241.8364,258.4973,1414624.0],["2025-12-18",258.4973,260.3695,253.24908447265625,253.2491,788033.0],["2025-12-19",253.2491,255.7288,250.9984,253.4383,808035.0],["2025-12-22",253.4383,254.3844,249.3154,249.664,696291.0],["2025-12-23",249.664,253.1196,248.2996,251.0881,606784.0],["2025-12-24",251.0881,253.9462,245.312,246.5867,820507.0],["2025-12-25",246.5867,248.5486,245.6407,246.756,600607.0],["2025-12-26",246.756,249.5345,242.4838,249.5046,757515.0],["2025-12-29",249.5046,249.50462341308594,243.0514,245.6805,563265.0],["2025-12-30",245.6805,245.6804962158203,241.1493,242.1253,514901.0],["2025-12-31",242.1253,243.7485,239.3866,242.2647,765697.0],["2026-01-05",242.2647,255.44,238.0621,255.2309,1050762.0],["2026-01-06",255.2309,263.5962,251.9545,260.021,1251717.0],["2026-01-07",260.021,262.909,255.1114,256.5852,842092.0],["2026-01-08",256.5852,260.499,253.2292,253.3686,766089.0],["2026-01-09",253.3686,266.4642,253.0698,264.5621,1179959.0],["2026-01-12",264.5621,267.3705,258.0591,259.5928,1128476.0],["2026-01-13",259.5928,264.7514,258.0293,260.6384,1172040.0],["2026-01-14",260.6384,268.5655,257.0832,258.6766,1276362.0],["2026-01-15",258.6766,260.8874,253.0698,254.8524,1259414.0],["2026-01-16",254.8524,256.8043,247.9909,250.7495,1198390.0],["2026-01-19",250.7495,255.7288,248.0108,249.425,1107600.0],["2026-01-20",249.425,252.1736,243.2307,243.629,1091455.0],["2026-01-21",243.629,244.9834,237.6936,240.2928,1281038.0],["2026-01-22",240.2928,241.5974,236.15,237.9725,795419.0],["2026-01-23",237.9725,241.8763,235.6919,241.4978,918549.0],["2026-01-26",241.4978,244.4357,230.0454,236.2397,2205662.0],["2026-01-27",236.2397,242.9917,230.6827,241.5974,1471201.0],["2026-01-28",241.5974,244.3062,237.2355,238.2414,1027106.0],["2026-01-29",238.2414,238.24136352539062,231.3599,232.0371,1224910.0],["2026-01-30",232.0371,235.8015,230.3043,231.0412,971438.0],["2026-02-02",231.0412,235.0048,223.0942,223.4726,1323234.0],["2026-02-03",223.4726,227.5458,222.5564,226.0619,738708.0],["2026-02-04",226.0619,231.5292,223.3432,230.1649,1130927.0],["2026-02-05",230.1649,232.2363,226.0818,227.4561,801252.0],["2026-02-06",227.4561,233.023,225.1457,229.0495,769100.0],["2026-02-09",229.0495,232.794,225.3947,228.4321,731498.0],["2026-02-10",228.4321,243.4298,228.0437,240.2032,2127014.0],["2026-02-11",240.2032,243.9776,239.3368,239.9642,841648.0],["2026-02-12",239.9642,241.5676,235.1143,235.672,991070.0],["2026-02-13",235.672,238.5102,231.1209,231.4595,843734.0],["2026-02-24",231.4595,234.8255,229.32835388183594,229.3284,630205.0],["2026-02-25",229.3284,234.0289,227.5358,233.521,948151.0],["2026-02-26",233.521,233.52096557617188,224.9665,226.5598,1245492.0],["2026-02-27",226.5598,251.8449,226.55984497070312,245.2224,2599367.0],["2026-03-02",245.2224,245.22239685058594,236.0903,237.6339,1346770.0],["2026-03-03",237.6339,241.1991,233.1923,235.2239,1327534.0],["2026-03-04",235.2239,236.9866,227.1773,229.1391,833788.0],["2026-03-05",229.1391,232.8039,225.6038,226.4603,782293.0],["2026-03-06",226.4603,232.784,225.6536,229.9557,781459.0],["2026-03-09",229.9557,229.95574951171875,224.1498,226.0719,967486.0],["2026-03-10",226.0719,232.3159,226.0718536376953,230.5433,822872.0],["2026-03-11",230.5433,235.911,229.5574,234.0288,786377.0],["2026-03-12",234.0288,236.2297,231.1906,234.6064,718702.0],["2026-03-13",234.6064,236.7874,231.589,233.979,861328.0],["2026-03-16",233.979,242.2448,229.4379,237.4447,1003575.0],["2026-03-17",237.4447,243.8581,236.0505,238.3509,1014190.0],["2026-03-18",238.3509,242.9219,234.0687,234.2778,554151.0],["2026-03-19",234.2778,237.3451,232.0969,233.033,1014561.0],["2026-03-20",233.033,236.389,230.5035,230.6329,723666.0],["2026-03-23",230.6329,230.6329345703125,218.573,220.5846,2193711.0],["2026-03-24",220.5846,225.4246,220.5846405029297,225.0163,1304169.0],["2026-03-25",225.0163,242.8722,225.01625061035156,235.0247,1954188.0],["2026-03-26",235.0247,240.3327,234.6662,237.9326,1007211.0],["2026-03-27",237.9326,248.5685,235.7915,245.9494,1591486.0],["2026-03-30",245.9494,248.2,242.6232,245.9593,1068317.0],["2026-03-31",245.9593,253.757,245.95933532714844,248.9569,1267881.0],["2026-04-01",248.9569,256.6052,246.2282,251.2076,1170540.0],["2026-04-02",251.2076,257.8102,248.7776,255.2408,1330231.0],["2026-04-03",255.2408,260.5687,253.0001,254.8026,741945.0],["2026-04-07",254.8026,257.2126,251.6557,256.2168,897439.0],["2026-04-08",256.2168,263.40692138671875,255.0615,263.4069,1203910.0],["2026-04-09",263.4069,263.6061,254.0458,256.9338,1658079.0],["2026-04-10",256.9338,260.738,254.4441,259.3936,1302813.0],["2026-04-13",259.3936,260.8675,255.04165649414062,255.0417,816124.0],["2026-04-14",255.0417,258.9255,252.1536,255.9379,972448.0],["2026-04-15",255.9379,261.1762,254.245,257.4317,1108838.0],["2026-04-16",257.4317,259.7222,255.0616,256.1471,575995.0],["2026-04-17",256.1471,257.3919,250.3909,254.962,929661.0],["2026-04-20",254.962,258.3081,253.4582,255.3802,578733.0],["2026-04-21",255.3802,257.6807,251.2872,251.2872,548520.0],["2026-04-22",251.2872,252.8109,246.1187,250.6797,781053.0],["2026-04-23",250.6797,252.552,245.1427,246.766,734129.0],["2026-04-24",246.766,251.9545,243.0913,246.9751,1005255.0],["2026-04-27",246.9751,249.3652,240.4721,247.7021,1079816.0],["2026-04-28",247.7021,250.6997,240.502,242.0954,1008147.0],["2026-04-29",242.0954,245.4415,239.6953,241.7568,739342.0],["2026-04-30",241.7568,242.7427,235.0347,236.887,1437622.0],["2026-05-06",236.887,236.9368,227.4462,233.4313,1814805.0],["2026-05-07",233.4313,234.7957,229.657,233.6305,822637.0],["2026-05-08",233.6305,234.8056,229.2587,231.6487,1174486.0],["2026-05-11",231.6487,234.0288,227.5557,230.0952,1387458.0],["2026-05-12",230.0952,239.3866,230.0951690673828,234.6164,1524191.0],["2026-05-13",234.6164,241.7866,234.0288,240.98,1261912.0],["2026-05-14",240.98,240.97999572753906,229.16,229.27,1552784.0],["2026-05-15",229.27,239.25,229.27000427246094,234.21,1564444.0],["2026-05-18",234.21,234.55,224.24,226.75,1426361.0],["2026-05-19",226.75,229.13,222.5,224.03,1211580.0],["2026-05-20",224.03,227.32,217.36,224.0,1332643.0],["2026-05-21",224.0,232.39,221.5,221.93,1668180.0],["2026-05-22",221.93,226.0,215.52,217.2,1402861.0],["2026-05-25",217.2,224.07,212.21,220.45,2233607.0],["2026-05-26",220.45,226.56,219.01,221.1,1425932.0],["2026-05-27",221.1,224.99,217.09,218.75,1357319.0],["2026-05-28",218.75,219.0,209.12,210.59,1211146.0],["2026-05-29",210.59,212.31,205.58999633789062,205.59,1450766.0],["2026-06-01",205.59,209.39,201.43,204.58,1914887.0],["2026-06-02",204.58,209.5,201.11,208.69,2032065.0],["2026-06-03",208.69,208.69000244140625,201.0,201.48,1483487.0],["2026-06-04",201.48,203.73,198.0,199.02,1058647.0],["2026-06-05",199.02,202.68,198.1,201.53,964639.0],["2026-06-08",201.53,202.87,192.9,199.0,1363829.0],["2026-06-09",199.0,199.77,194.01,194.6,1120366.0],["2026-06-10",194.6,194.65,190.51,194.41,1400374.0],["2026-06-11",194.41,200.45,192.88,199.66,1208888.0],["2026-06-12",199.66,205.87,195.02,205.0,1594162.0],["2026-06-15",205.0,208.98,200.89,205.4,1321885.0],["2026-06-16",205.4,205.39999389648438,194.06,195.9,1750615.0],["2026-06-17",195.9,199.75,192.69,196.4,1669425.0],["2026-06-18",196.4,197.38,191.56,191.64,1812403.0],["2026-06-22",191.64,192.68,183.3,189.6,1801302.0],["2026-06-23",189.6,191.77,186.1,186.88,1195317.0],["2026-06-24",186.88,195.0,186.06,188.49,1773287.0],["2026-06-25",188.49,191.36,182.71,188.33,1421320.0],["2026-06-26",188.33,189.0,181.13,181.27,1290553.0],["2026-06-29",181.27,196.87,176.28,191.11,3465307.0],["2026-06-30",191.11,191.5,179.0,181.56,2380562.0],["2026-07-01",181.56,191.77,178.6,190.35,2352771.0],["2026-07-02",190.35,198.85,189.04,194.98,2673638.0],["2026-07-03",194.98,198.98,190.91,194.66,1736585.0],["2026-07-06",194.66,201.0,191.5,194.48,1858700.0],["2026-07-07",194.48,194.47999572753906,182.29,185.06,2314098.0],["2026-07-08",185.06,194.3,182.0,188.82,2120995.0],["2026-07-09",188.82,198.88,186.0,197.35,2423125.0],["2026-07-10",197.35,207.99,193.26,204.88,2337020.0],["2026-07-13",204.88,208.99,201.58,207.21,1873586.0],["2026-07-14",207.21,208.5,201.37,204.0,2143520.0],["2026-07-15",204.0,215.0,201.66,213.0,2999513.0],["2026-07-16",213.0,215.86,207.15,210.0,2248007.0],["2026-07-17",210.0,212.27,201.6,204.18,2047793.0],["2026-07-20",204.18,224.9,201.31,220.22,2634862.0],["2026-07-21",220.22,223.66,210.0,214.68,2232544.0],["2026-07-22",214.68,214.7,209.54,210.27,2172332.0],["2026-07-23",210.27,217.0,203.7,214.77,1760654.0],["2026-07-24",214.77,216.14,206.12,207.5,1281423.0],["2026-07-27",207.5,210.0,203.46,208.62,1090076.0],["2026-07-28",208.62,215.99,203.6,213.03,1927200.0],["2026-07-29",213.03,223.0,212.43,218.5,1842764.0],["2026-07-30",218.5,224.0,217.04,219.77,1732504.0],["2026-07-31",219.77,228.4,216.42,227.4,2159144.0],["2026-08-03",227.4,227.39999389648438,214.23,220.85,1737210.0],["2026-08-04",220.85,224.35,214.9,216.01,1117610.0],["2026-08-05",216.01,218.45,210.6,214.97,1520623.0],["2026-08-06",214.97,216.79,209.12,209.71,1075706.0],["2026-08-07",209.71,214.88,205.52,208.5,2488083.0],["2026-08-10",208.5,215.79,208.3,211.01,1470238.0],["2026-08-11",211.01,219.79,209.1,217.77,1614647.0],["2026-08-12",217.77,223.6,214.5,216.0,1051878.0],["2026-08-13",216.0,220.48,211.78,217.5,1335840.0],["2026-08-14",217.5,227.66,215.1,217.81,1592359.0],["2026-08-17",217.81,218.66,213.11,215.13,1148409.0],["2026-08-18",215.13,224.89,210.99,224.6,2065057.0],["2026-08-19",224.6,228.75,220.58,228.49,1568210.0],["2026-08-20",228.49,271.0,228.49000549316406,266.22,4887699.0],["2026-08-21",266.22,268.8,258.67,263.5,2315598.0],["2026-08-24",263.5,265.27,255.42,258.57,1784572.0],["2026-08-25",258.57,262.79,252.02,253.52,1771363.0],["2026-08-26",253.52,256.9,247.0,248.0,1221632.0],["2026-08-27",248.0,255.1,245.8,250.59,1405620.0],["2026-08-28",250.59,251.86,246.51,248.15,809470.0],["2026-08-31",248.15,249.2,240.04,245.16,2290704.0],["2026-09-01",245.16,254.0,242.81,249.69,1673842.0],["2026-09-02",249.69,252.87,244.58,245.2,1066685.0],["2026-09-03",245.2,248.86,243.1,244.04,927204.0],["2026-09-04",244.04,253.78,244.01,251.41,1498171.0],["2026-09-07",251.41,251.88,242.0,242.87,1282520.0],["2026-09-08",242.87,244.69,237.05,239.6,1115859.0],["2026-09-09",239.6,242.48,236.0,239.21,1070867.0],["2026-09-10",239.21,241.5,236.23,239.9,1209105.0],["2026-09-11",239.9,246.8,236.1,242.85,3608629.0],["2026-09-14",242.85,252.0,233.08,248.29,2351469.0],["2026-09-15",248.29,249.86,243.07,245.24,1135837.0],["2026-09-16",245.24,246.98,241.53,242.85,766293.0],["2026-09-17",242.85,247.5,241.6,243.74,1089614.0],["2026-09-18",243.74,246.88,239.16,240.0,1072842.0],["2026-09-21",240.0,247.43,235.63,243.49,1952989.0],["2026-09-22",243.49,246.28,239.32,243.42,1209238.0],["2026-09-23",243.42,249.5,241.23,245.56,1105051.0],["2026-09-24",245.56,245.94,235.91,236.04,1570281.0],["2026-09-28",236.04,243.48,236.0399932861328,241.88,1786252.0],["2026-09-29",241.88,247.25,238.05,240.03,1466041.0],["2026-09-30",240.03,251.5,238.79,248.25,1702446.0],["2026-10-08",248.25,250.09,241.6,244.4,1652091.0],["2026-10-09",244.4,247.45,237.66,242.85,1167201.0],["2026-10-12",242.85,256.8,242.54,251.23,1857733.0],["2026-10-13",251.23,258.4,247.11,251.92,1567550.0],["2026-10-14",251.92,260.89,249.03,255.86,1205904.0],["2026-10-15",255.86,262.96,253.0,258.61,1489020.0],["2026-10-16",258.61,264.43,246.77,249.3,1678944.0],["2026-10-19",249.3,259.59,248.66,253.28,1357532.0],["2026-10-20",253.28,255.0,248.0,252.34,788363.0],["2026-10-21",252.34,260.5,250.03,257.38,1109419.0],["2026-10-22",257.38,262.49,254.3,257.88,1320945.0],["2026-10-23",257.88,269.0,249.99,268.0,1692758.0],["2026-10-26",268.0,287.4,267.03,278.83,3566199.0],["2026-10-27",278.83,282.55,262.1,263.68,2415745.0],["2026-10-28",263.68,263.89,253.5,258.3,2283183.0],["2026-10-29",258.3,275.0,258.29998779296875,272.79,252919100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2021-01-07","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2021-01-07","index":0,"basis":"feed"}}