{"t":"688686.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-12-31",141.6353,156.0079,130.7317,141.6353,19098174.0],["2021-01-04",141.6353,181.4669,141.63528442382812,168.4205,9273872.0],["2021-01-05",168.4205,194.5329,168.42054748535156,177.1748,5947178.0],["2021-01-06",177.1748,192.7233,171.9027,178.9387,3237531.0],["2021-01-07",178.9387,220.8086,171.8177,212.3223,6110265.0],["2021-01-08",212.3223,220.8087,197.4663,212.9756,3077572.0],["2021-01-11",212.9756,217.5421,199.9749,214.7852,2655923.0],["2021-01-12",214.7852,214.7852020263672,192.7233,197.7537,4055234.0],["2021-01-13",197.7537,225.042,195.9898,224.539,3068898.0],["2021-01-14",224.539,233.2932,211.1986,222.8404,2325766.0],["2021-01-15",222.8404,233.9857,202.6077,208.1412,2465774.0],["2021-01-18",208.1412,218.3783,199.2563,217.5486,1965360.0],["2021-01-19",217.5486,240.4142,209.0558,238.4543,2242706.0],["2021-01-20",238.4543,242.57,226.0416,231.9213,1810219.0],["2021-01-21",231.9213,240.7931,224.1209,230.0267,1369676.0],["2021-01-22",230.0267,240.3488,217.5487,225.5255,1556761.0],["2021-01-25",225.5255,227.211,212.3746,219.5086,1724945.0],["2021-01-26",219.5086,223.8203,200.6935,210.3624,1500757.0],["2021-01-27",210.3624,246.32,205.7893,244.9872,1818046.0],["2021-01-28",244.9872,246.2939,226.7602,230.5363,872088.0],["2021-01-29",230.5363,234.1751,212.9756,223.2781,903474.0],["2021-02-01",223.2781,224.0163,207.3572,211.0157,1302829.0],["2021-02-02",211.0157,219.3779,205.8546,208.2391,1320371.0],["2021-02-03",208.2391,217.5617,203.7902,215.5888,1386279.0],["2021-02-04",215.5888,217.5487,183.1721,199.3543,2138712.0],["2021-02-05",199.3543,210.9308,189.4568,205.7893,1314811.0],["2021-02-08",205.7893,205.7893,192.7233,198.9949,959885.0],["2021-02-09",198.9949,212.2504,197.9562,203.8163,847476.0],["2021-02-10",203.8163,206.8868,193.0826,199.2563,725996.0],["2021-02-18",199.2563,220.1619,195.9898,212.9756,948629.0],["2021-02-19",212.9756,244.9872,212.9755859375,234.541,1837448.0],["2021-02-22",234.541,243.759,215.0008,228.6547,1395867.0],["2021-02-23",228.6547,240.3357,219.0055,232.0846,1114173.0],["2021-02-24",232.0846,243.6806,222.5333,235.1877,1220886.0],["2021-02-25",235.1877,237.1476,226.0415,231.7579,1113887.0],["2021-02-26",231.7579,231.75790405273438,217.8165,223.6244,1121256.0],["2021-03-01",223.6244,232.7901,218.202,223.2062,672535.0],["2021-03-02",223.2062,226.6295,218.999,220.1619,1240618.0],["2021-03-03",220.1619,228.6548,205.136,227.0738,890437.0],["2021-03-04",227.0738,227.0738,211.9238,218.2412,842040.0],["2021-03-05",218.2412,224.0817,207.7753,209.0493,650864.0],["2021-03-08",209.0493,211.6689,178.2658,181.0423,1360433.0],["2021-03-09",181.0423,182.9173,158.1703,162.6715,1115320.0],["2021-03-10",162.6715,171.2689,161.2343,167.6889,853627.0],["2021-03-11",167.6889,169.8709,161.6459,168.1004,547659.0],["2021-03-12",168.1004,184.8641,168.10044860839844,184.2304,1743687.0],["2021-03-15",184.2304,184.2303924560547,172.2097,176.7174,493195.0],["2021-03-16",176.7174,178.3311,168.6231,171.5433,549376.0],["2021-03-17",171.5433,180.3106,164.847,179.0367,388656.0],["2021-03-18",179.0367,179.6508,167.7019,171.3604,537617.0],["2021-03-19",171.3604,171.4845,163.3248,167.5713,358790.0],["2021-03-22",167.5713,171.2885,160.1433,166.0817,385436.0],["2021-03-23",166.0817,169.8513,161.2016,161.5087,368502.0],["2021-03-24",161.5087,163.9585,145.6204,147.7763,511638.0],["2021-03-25",147.7763,152.2122,142.4519,149.7819,346799.0],["2021-03-26",149.7819,164.6314,146.9923,163.3248,561843.0],["2021-03-29",163.3248,163.3248291015625,156.8702,157.4451,213173.0],["2021-03-30",157.4451,160.0649,152.8916,155.8119,296664.0],["2021-03-31",155.8119,161.9529,153.6691,155.3546,324229.0],["2021-04-01",155.3546,162.5931,155.3545684814453,161.378,312404.0],["2021-04-02",161.378,163.9324,159.7382,160.7769,313649.0],["2021-04-06",160.7769,165.2782,158.0658,160.0583,259620.0],["2021-04-07",160.0583,169.8513,158.0331,167.9044,662452.0],["2021-04-08",167.9044,177.6517,165.3239,174.64,538748.0],["2021-04-09",174.64,177.6843,165.938,167.8979,292701.0],["2021-04-12",167.8979,171.8177,153.9304,154.2439,534432.0],["2021-04-13",154.2439,160.0583,152.4539,158.0984,210670.0],["2021-04-14",158.0984,161.6066,154.1917,159.8689,265085.0],["2021-04-15",159.8689,168.5512,156.7984,167.0225,441541.0],["2021-04-16",167.0225,175.4043,164.0304,173.7841,321125.0],["2021-04-19",173.7841,176.6913,167.4471,174.5028,565416.0],["2021-04-20",174.5028,180.8724,167.9109,168.3421,683520.0],["2021-04-21",168.3421,173.9801,163.3836,171.5499,393989.0],["2021-04-22",171.5499,174.7641,167.3296,173.0982,458076.0],["2021-04-23",173.0982,207.71652221679688,173.0981903076172,207.7165,1484095.0],["2021-04-26",207.7165,218.7899,205.7566,216.2421,1322382.0],["2021-04-27",216.2421,225.3882,210.4016,222.4811,765131.0],["2021-04-28",222.4811,227.9231,217.7577,219.5086,547092.0],["2021-04-29",219.5086,224.7349,210.0618,211.2835,1074887.0],["2021-04-30",211.2835,218.8553,209.389,212.9625,795744.0],["2021-05-06",212.9625,245.3139,212.96253967285156,235.3903,1151719.0],["2021-05-07",235.3903,241.7142,219.489,223.35,1001539.0],["2021-05-10",223.35,231.7187,218.006,225.8913,714114.0],["2021-05-11",225.8913,226.4728,213.3872,218.4633,830408.0],["2021-05-12",218.4633,240.4141,215.4908,236.9386,867931.0],["2021-05-13",236.9386,236.93856811523438,224.0817,227.6291,884412.0],["2021-05-14",227.6291,235.7039,227.3482,233.3585,596829.0],["2021-05-17",233.3585,252.8138,231.9996,244.3339,1086435.0],["2021-05-18",244.3339,249.9196,241.8122,247.4044,463197.0],["2021-05-19",247.4044,256.0084,239.9634,247.2738,445132.0],["2021-05-20",247.2738,253.4802,244.9872,248.992,391326.0],["2021-05-21",248.992,252.1754,240.6471,244.0204,454886.0],["2021-05-24",244.0204,246.0247,233.5663,243.6666,528432.0],["2021-05-25",243.6666,260.1339,242.3567,257.4221,658617.0],["2021-05-26",257.4221,259.3806,248.9068,249.9876,644067.0],["2021-05-27",249.9876,270.3128,248.9068,258.4045,916592.0],["2021-05-28",258.4045,260.4286,246.9483,248.5793,880261.0],["2021-05-31",248.5793,262.6622,244.3217,261.3521,748921.0],["2021-06-01",261.3521,270.5224,254.9985,258.588,704884.0],["2021-06-02",258.588,259.3871,232.9244,234.503,1193842.0],["2021-06-03",234.503,238.0008,228.6733,230.1012,663272.0],["2021-06-04",230.1012,238.9505,224.9135,229.8392,563982.0],["2021-06-07",229.8392,239.0815,228.0576,236.4615,437359.0],["2021-06-08",236.4615,239.7366,224.0161,225.9157,552626.0],["2021-06-09",225.9157,236.9855,222.7061,233.2519,469096.0],["2021-06-10",233.2519,240.385,229.3087,234.1754,357927.0],["2021-06-11",234.1754,236.134,223.3873,224.0947,392222.0],["2021-06-15",224.0947,244.6951,224.0882,239.6711,649463.0],["2021-06-16",239.6711,242.3567,233.1864,234.2213,381669.0],["2021-06-17",234.2213,255.3719,232.5314,251.1011,816499.0],["2021-06-18",251.1011,255.457,246.9221,251.1011,692736.0],["2021-06-21",251.1011,270.0442,250.8718,267.9023,985537.0],["2021-06-22",267.9023,275.2844,261.3456,274.8062,717819.0],["2021-06-23",274.8062,280.9241,266.7888,273.4242,632341.0],["2021-06-24",273.4242,282.0507,270.5224,274.4525,498188.0],["2021-06-25",274.4525,285.5878,268.5573,282.4044,510228.0],["2021-06-28",282.4044,303.1096,280.0202,299.3433,906226.0],["2021-06-29",299.3433,301.5113,289.1969,295.4524,514819.0],["2021-06-30",295.4524,300.7908,290.4874,295.4131,457334.0],["2021-07-01",295.4131,315.7187,288.7188,311.1335,1055050.0],["2021-07-02",311.1335,311.133544921875,283.6948,290.5398,811193.0],["2021-07-05",290.5398,296.9852,284.2909,289.1905,575971.0],["2021-07-06",289.1905,300.0375,269.5726,279.1556,919760.0],["2021-07-07",279.1556,293.3171,275.7757,289.1053,796075.0],["2021-07-08",289.1053,292.2625,279.0442,283.8193,562423.0],["2021-07-09",283.8193,283.81927490234375,267.9744,272.3106,590941.0],["2021-07-12",272.3106,288.2079,265.3543,284.3433,760119.0],["2021-07-13",284.3433,287.5529,228.9812,236.2977,2334778.0],["2021-07-14",236.2977,236.29771423339844,224.7497,229.0401,1148998.0],["2021-07-15",229.0401,232.5117,222.2148,227.2912,1047100.0],["2021-07-16",227.2912,228.5816,212.5599,215.5009,1181343.0],["2021-07-19",215.5009,226.551,214.1909,220.741,845555.0],["2021-07-20",220.741,220.8786,207.6407,212.0882,1200456.0],["2021-07-21",212.0882,232.4331,210.2608,231.7454,1266951.0],["2021-07-22",231.7454,232.5379,220.217,228.2737,857800.0],["2021-07-23",228.2737,228.27374267578125,213.5359,218.0227,830636.0],["2021-07-26",218.0227,219.955,210.2608,217.3808,909257.0],["2021-07-27",217.3808,231.2213,212.8939,219.3655,1068631.0],["2021-07-28",219.3655,220.6101,203.3176,205.5839,1305987.0],["2021-07-29",205.5839,224.0162,205.5839385986328,221.979,966525.0],["2021-07-30",221.979,224.6712,213.7062,217.8262,684310.0],["2021-08-02",217.8262,237.1165,217.8262176513672,235.7934,1013020.0],["2021-08-03",235.7934,249.2933,232.4004,238.6623,1203654.0],["2021-08-04",238.6623,257.422,237.7781,246.3719,1123084.0],["2021-08-05",246.3719,250.0269,236.9855,241.0466,764911.0],["2021-08-06",241.0466,244.2038,235.0728,236.003,391261.0],["2021-08-09",236.003,245.9723,229.9833,244.3217,477430.0],["2021-08-10",244.3217,250.0858,239.9658,246.8762,622214.0],["2021-08-11",246.8762,257.1535,243.3392,252.136,979620.0],["2021-08-12",252.136,260.0421,247.0007,247.5968,761698.0],["2021-08-13",247.5968,247.5968,232.8851,236.134,684816.0],["2021-08-16",236.134,242.3566,231.3851,239.4614,493896.0],["2021-08-17",239.4614,239.5859,226.289,231.1231,596223.0],["2021-08-18",231.1231,232.9833,223.479,228.8174,414460.0],["2021-08-19",228.8174,234.8239,222.5751,233.7301,535187.0],["2021-08-20",233.7301,238.4396,223.4266,227.6842,487716.0],["2021-08-23",227.6842,257.422,227.68421936035156,256.505,873769.0],["2021-08-24",256.505,269.8543,252.195,268.6228,965353.0],["2021-08-25",268.6228,273.0442,262.0792,268.0202,454456.0],["2021-08-26",268.0202,268.7472,257.8936,260.4416,315222.0],["2021-08-27",260.4416,286.8979,260.4416198730469,284.2385,739926.0],["2021-08-30",284.2385,302.9458,275.1076,293.4481,627586.0],["2021-08-31",293.4481,293.44805908203125,267.0704,269.9001,680358.0],["2021-09-01",269.9001,278.1206,257.553,269.2123,736773.0],["2021-09-02",269.2123,281.6446,263.4482,271.6883,499803.0],["2021-09-03",271.6883,274.5246,257.9853,260.7168,441367.0],["2021-09-06",260.7168,266.5858,255.1295,256.6361,656957.0],["2021-09-07",256.6361,265.9373,255.457,264.1884,385801.0],["2021-09-08",264.1884,284.9328,262.0071,273.2079,916842.0],["2021-09-09",273.2079,286.852,271.5377,277.256,656855.0],["2021-09-10",277.256,283.6228,270.5224,279.3652,427648.0],["2021-09-13",279.3652,283.3411,269.2124,272.4875,374568.0],["2021-09-14",272.4875,284.9328,267.9023,275.3499,275169.0],["2021-09-15",275.3499,285.5223,274.5835,277.6621,408764.0],["2021-09-16",277.6621,280.256,259.0662,260.3697,514776.0],["2021-09-17",260.3697,272.7691,229.813,257.7299,1053549.0],["2021-09-22",257.7299,257.7298889160156,244.9833,245.7103,383886.0],["2021-09-23",245.7103,251.5269,243.5357,249.2998,336488.0],["2021-09-24",249.2998,251.5203,243.9614,245.1405,195484.0],["2021-09-27",245.1405,259.3609,242.3566,253.171,315062.0],["2021-09-28",253.171,256.9308,245.9527,247.8457,226102.0],["2021-09-29",247.8457,252.8369,239.1601,243.4964,375286.0],["2021-09-30",243.4964,248.2518,241.7016,246.9418,190555.0],["2021-10-08",246.9418,252.1688,237.1165,242.7497,326831.0],["2021-10-11",242.7497,254.1076,242.74966430664062,245.7693,226025.0],["2021-10-12",245.7693,252.4701,234.5292,236.134,322389.0],["2021-10-13",236.134,247.5968,236.13397216796875,237.7715,232170.0],["2021-10-14",237.7715,244.9636,234.0969,239.0816,201166.0],["2021-10-15",239.0816,257.422,235.8785,255.457,386140.0],["2021-10-18",255.457,256.9111,244.9767,247.5051,258397.0],["2021-10-19",247.5051,255.195,241.7671,245.7562,241268.0],["2021-10-20",245.7562,260.4089,244.0204,252.8893,418723.0],["2021-10-21",252.8893,252.88931274414062,226.348,235.4855,686249.0],["2021-10-22",235.4855,236.6514,225.0969,225.9812,335726.0],["2021-10-25",225.9812,225.981201171875,190.1714,198.4639,1572973.0],["2021-10-26",198.4639,198.46389770507812,190.5513,190.7478,888442.0],["2021-10-27",190.7478,192.1823,178.3417,179.9138,1021567.0],["2021-10-28",179.9138,182.9072,174.8898,176.3767,551809.0],["2021-10-29",176.3767,180.0513,174.2348,178.4138,346476.0],["2021-11-01",178.4138,191.1342,178.1714,187.2107,545813.0],["2021-11-02",187.2107,190.6823,182.095,184.1976,697118.0],["2021-11-03",184.1976,188.6452,183.4116,186.3395,277764.0],["2021-11-04",186.3395,195.7849,185.5797,193.4268,566810.0],["2021-11-05",193.4268,204.7193,193.42678833007812,201.8372,743368.0],["2021-11-08",201.8372,203.0555,195.7717,199.846,387538.0],["2021-11-09",199.846,204.0643,197.2652,197.9333,264730.0],["2021-11-10",197.9333,203.5272,197.5534,201.6931,245090.0],["2021-11-11",201.6931,204.6931,196.8395,201.7455,433517.0],["2021-11-12",201.7455,204.3197,198.4704,202.1254,349706.0],["2021-11-15",202.1254,212.4813,199.4595,205.1123,390600.0],["2021-11-16",205.1123,209.5926,199.7804,200.7695,277957.0],["2021-11-17",200.7695,202.7542,198.2673,198.8634,224835.0],["2021-11-18",198.8634,203.9202,197.6058,198.798,256408.0],["2021-11-19",198.798,201.3067,193.9508,199.4988,308318.0],["2021-11-22",199.4988,201.7455,195.4639,196.4988,409579.0],["2021-11-23",196.4988,216.0773,196.4988250732422,210.9616,1065346.0],["2021-11-24",210.9616,220.741,206.3241,214.8328,964721.0],["2021-11-25",214.8328,218.2389,208.9507,210.3131,340981.0],["2021-11-26",210.3131,210.31314086914062,204.418,206.3306,351813.0],["2021-11-29",206.3306,225.9812,206.3306427001953,221.8611,1326134.0],["2021-11-30",221.8611,226.6362,214.3743,215.2258,670065.0],["2021-12-01",215.2258,215.8612,205.4136,207.6407,612771.0],["2021-12-02",207.6407,209.6057,199.8001,200.3962,581466.0],["2021-12-03",200.3962,206.7171,196.7543,199.7477,616895.0],["2021-12-06",199.7477,201.084,190.6364,196.4006,521842.0],["2021-12-07",196.4006,199.5643,187.3417,190.1844,547935.0],["2021-12-08",190.1844,193.584,187.3417,193.2827,539471.0],["2021-12-09",193.2827,201.6276,193.2303,199.9966,747672.0],["2021-12-10",199.9966,202.8197,194.5796,194.9268,1259904.0],["2021-12-13",194.9268,204.3656,193.2565,202.335,819094.0],["2021-12-14",202.335,202.3350372314453,197.8154,199.1778,337968.0],["2021-12-15",199.1778,199.7215,191.9726,191.9726,361361.0],["2021-12-16",191.9726,196.2434,188.9727,195.5687,304471.0],["2021-12-17",195.5687,195.9159,186.6801,187.9705,483196.0],["2021-12-20",187.9705,187.9705047607422,183.0906,183.464,343066.0],["2021-12-21",183.464,189.9552,178.8199,187.7936,466549.0],["2021-12-22",187.7936,189.9224,185.6255,188.3701,199443.0],["2021-12-23",188.3701,189.6932,185.2784,188.4421,235587.0],["2021-12-24",188.4421,188.8679,179.8548,180.0251,437428.0],["2021-12-27",180.0251,182.4815,175.5776,175.9444,290556.0],["2021-12-28",175.9444,181.4334,175.5382,180.726,224726.0],["2021-12-29",180.726,181.3417,178.0404,178.9182,303463.0],["2021-12-30",178.9182,185.9596,177.4968,183.6539,241308.0],["2021-12-31",183.6539,188.9399,181.5513,184.8264,257668.0],["2022-01-04",184.8264,188.3242,183.405,183.7587,265233.0],["2022-01-05",183.7587,183.75872802734375,169.0536,175.6627,908486.0],["2022-01-06",175.6627,177.9422,170.4095,172.2959,391535.0],["2022-01-07",172.2959,176.4815,167.0296,167.1344,498854.0],["2022-01-10",167.1344,170.4946,162.1628,169.0602,607322.0],["2022-01-11",169.0602,169.309,165.8964,167.5601,501962.0],["2022-01-12",167.5601,170.0296,163.7545,167.3505,538434.0],["2022-01-13",167.3505,168.6475,163.3156,164.5929,403459.0],["2022-01-14",164.5929,167.0951,162.8047,164.5209,322307.0],["2022-01-17",164.5209,168.9946,163.9248,168.0121,358642.0],["2022-01-18",168.0121,174.4182,165.7719,169.5055,359970.0],["2022-01-19",169.5055,171.2675,165.1758,168.333,211465.0],["2022-01-20",168.333,171.2151,161.7894,164.5863,343407.0],["2022-01-21",164.5863,164.58633422851562,158.5406,159.0449,324843.0],["2022-01-24",159.0449,163.7479,155.6781,161.4226,282984.0],["2022-01-25",161.4226,162.4379,157.106,157.106,249628.0],["2022-01-26",157.106,160.4794,154.296,157.2829,192878.0],["2022-01-27",157.2829,159.1759,152.6192,153.1759,240328.0],["2022-01-28",153.1759,154.6235,148.0341,152.5013,247642.0],["2022-02-07",152.5013,156.0253,151.9642,153.2087,173313.0],["2022-02-08",153.2087,156.4707,151.9642,154.8987,232115.0],["2022-02-09",154.8987,161.6322,154.879,158.9204,251894.0],["2022-02-10",158.9204,158.9729,154.0078,154.5908,227689.0],["2022-02-11",154.5908,155.4882,150.6541,150.6672,239332.0],["2022-02-14",150.6672,153.641,143.7765,146.1476,426678.0],["2022-02-15",146.1476,151.7021,143.5013,150.6541,342921.0],["2022-02-16",150.6541,151.9707,147.4445,149.1476,167670.0],["2022-02-17",149.1476,150.772,145.414,148.6432,278031.0],["2022-02-18",148.6432,149.3375,139.5188,142.1978,681405.0],["2022-02-21",142.1978,142.19784545898438,135.3333,137.9992,748743.0],["2022-02-22",137.9992,138.2874,131.0036,134.1608,804513.0],["2022-02-23",134.1608,152.9074,134.1607666015625,148.7546,1480192.0],["2022-02-24",148.7546,158.5078,146.1214,155.9925,1012355.0],["2022-02-25",155.9925,158.1868,153.2742,154.7807,389867.0],["2022-02-28",154.7807,157.82,151.6432,156.7,328135.0],["2022-03-01",156.7,157.7152,154.7218,155.3178,240942.0],["2022-03-02",155.3178,157.1715,152.4096,155.5602,229787.0],["2022-03-03",155.5602,156.4707,149.4292,150.3332,535073.0],["2022-03-04",150.3332,155.4161,147.379,151.0864,363720.0],["2022-03-07",151.0864,151.08642578125,143.8944,144.104,465437.0],["2022-03-08",144.104,148.6432,141.5887,142.8725,547876.0],["2022-03-09",142.8725,147.1432,139.5843,142.5385,357778.0],["2022-03-10",142.5385,147.3659,141.9489,142.1454,333449.0],["2022-03-11",142.1454,142.1454315185547,132.9686,137.711,389100.0],["2022-03-14",137.711,137.711,131.0167,132.9687,227908.0],["2022-03-15",132.9687,134.2132,123.8835,123.8835,428742.0],["2022-03-16",123.8835,128.9075,118.4862,124.3224,401529.0],["2022-03-17",124.3224,132.2547,124.32240295410156,129.8311,332741.0],["2022-03-18",129.8311,130.2176,124.0014,127.5975,253775.0],["2022-03-21",127.5975,128.7765,123.8639,125.5735,345975.0],["2022-03-22",125.5735,127.2503,124.4468,124.984,209063.0],["2022-03-23",124.984,130.9184,124.2569,127.9905,248996.0],["2022-03-24",127.9905,127.99049377441406,122.3049,122.3115,314048.0],["2022-03-25",122.3115,128.8289,122.31149291992188,123.1958,323844.0],["2022-03-28",123.1958,123.1957778930664,116.8159,118.3617,331095.0],["2022-03-29",118.3617,118.3748,113.3181,113.5998,363708.0],["2022-03-30",113.5998,122.45560455322266,111.6347,122.4556,428881.0],["2022-03-31",122.4556,123.7984,118.8072,120.8181,316025.0],["2022-04-01",120.8181,123.6674,117.9229,121.27,298388.0],["2022-04-06",121.27,124.3748,119.9993,122.3901,459683.0],["2022-04-07",122.3901,123.2809,120.5233,121.2045,284757.0],["2022-04-08",121.2045,123.6543,118.6041,119.6063,173697.0],["2022-04-11",119.6063,119.60626983642578,111.9033,112.0801,270095.0],["2022-04-12",112.0801,113.4229,109.8858,112.8268,274532.0],["2022-04-13",112.8268,113.9731,108.73297119140625,108.733,188303.0],["2022-04-14",108.733,112.0801,107.2199,110.5081,178881.0],["2022-04-15",110.5081,110.5080795288086,105.5365,106.3094,183204.0],["2022-04-18",106.3094,108.3989,101.5278,107.6849,197671.0],["2022-04-19",107.6849,109.3683,104.6719,104.816,234266.0],["2022-04-20",104.816,106.4339,102.1828,104.1544,192394.0],["2022-04-21",104.1544,105.412,100.0147,100.8728,245968.0],["2022-04-22",100.8728,104.3706,97.5977,97.7025,229454.0],["2022-04-25",97.7025,97.9186,90.5169,90.9165,426839.0],["2022-04-26",90.9165,93.4711,84.6021,85.4602,390002.0],["2022-04-27",85.4602,91.6829,82.0213,89.03,351661.0],["2022-04-28",89.03,90.9754,87.6611,89.7375,279728.0],["2022-04-29",89.7375,98.8029,89.5475,97.7942,350345.0],["2022-05-05",97.7942,105.15,95.0693,103.0998,441744.0],["2022-05-06",103.0998,108.078,99.006,105.5168,341040.0],["2022-05-09",105.5168,106.4863,101.5278,102.3007,252582.0],["2022-05-10",102.3007,107.4033,98.2658,105.1959,410945.0],["2022-05-11",105.1959,121.1783,105.19589233398438,115.4993,761423.0],["2022-05-12",115.4993,121.2354,112.7697,115.4466,590848.0],["2022-05-13",115.4466,118.0838,112.4928,113.9631,395099.0],["2022-05-16",113.9631,119.3629,112.8686,114.5103,399771.0],["2022-05-17",114.5103,116.7454,111.4841,114.7213,447375.0],["2022-05-18",114.7213,118.0113,114.72132873535156,115.1565,307145.0],["2022-05-19",115.1565,115.4663,112.4137,114.7543,310745.0],["2022-05-20",114.7543,117.6553,112.15,116.4223,377349.0],["2022-05-23",116.4223,117.9915,112.4335,114.2598,317809.0],["2022-05-24",114.2598,117.5036,110.1259,111.016,473158.0],["2022-05-25",111.016,112.4137,109.4336,111.2269,314131.0],["2022-05-26",111.2269,113.2708,107.4688,111.8005,314297.0],["2022-05-27",111.8005,117.0289,111.6753,115.974,450050.0],["2022-05-30",115.974,133.1361,115.9740219116211,130.8746,1119723.0],["2022-05-31",130.8746,140.4347,129.0681,136.9997,1165708.0],["2022-06-01",136.9997,142.4127,133.7426,140.0985,652854.0],["2022-06-02",140.0985,158.2429,136.9997,148.3136,932031.0],["2022-06-06",148.3136,154.6364,146.3422,149.3091,835973.0],["2022-06-07",149.3091,157.4517,145.729,154.9397,775861.0],["2022-06-08",154.9397,154.939697265625,142.4522,145.3796,831450.0],["2022-06-09",145.3796,146.8828,141.094,144.1269,572172.0],["2022-06-10",144.1269,149.2696,142.4193,148.0433,558723.0],["2022-06-13",148.0433,150.5091,145.1884,147.1334,496443.0],["2022-06-14",147.1334,148.518,142.2808,148.34,485062.0],["2022-06-15",148.34,154.5441,143.1709,144.0478,605450.0],["2022-06-16",144.0478,149.0058,143.072,144.0544,423550.0],["2022-06-17",144.0544,148.0564,143.0852,147.5356,534303.0],["2022-06-20",147.5356,150.3245,145.1752,145.3928,315303.0],["2022-06-21",145.3928,160.2143,145.39279174804688,155.2694,1107669.0],["2022-06-22",155.2694,156.2188,149.0322,149.2696,741525.0],["2022-06-23",149.2696,160.867,147.6147,159.5549,742274.0],["2022-06-24",159.5549,164.7965,153.6409,156.3902,587628.0],["2022-06-27",156.3902,157.8671,153.6277,155.0716,456691.0],["2022-06-28",155.0716,175.372,152.3684,174.7192,1144565.0],["2022-06-29",174.7192,177.6598,168.7854,171.5875,659303.0],["2022-06-30",171.5875,175.1082,170.104,170.5326,520006.0],["2022-07-01",170.5326,174.0467,165.4888,168.4557,468878.0],["2022-07-04",168.4557,171.5018,162.5285,170.4337,400600.0],["2022-07-05",170.4337,171.3435,167.0052,168.3041,344243.0],["2022-07-06",168.3041,183.2245,167.4734,181.2993,821549.0],["2022-07-07",181.2993,189.1385,181.0883,184.853,926804.0],["2022-07-08",184.853,187.2463,172.0029,173.0248,798856.0],["2022-07-11",173.0248,175.0489,168.1261,172.0885,409544.0],["2022-07-12",172.0885,173.994,164.1702,164.2361,447913.0],["2022-07-13",164.2361,164.4998,152.3025,153.3903,898139.0],["2022-07-14",153.3903,165.9965,149.8695,165.8185,807892.0],["2022-07-15",165.8185,166.8734,161.5395,161.5659,440311.0],["2022-07-18",161.5659,164.8295,156.7396,163.1746,533662.0],["2022-07-19",163.1746,168.0997,160.2406,167.0975,560730.0],["2022-07-20",167.0975,168.6535,162.5548,162.7922,441185.0],["2022-07-21",162.7922,174.7192,162.79217529296875,168.7854,700777.0],["2022-07-22",168.7854,173.394,165.5877,166.2734,335257.0],["2022-07-25",166.2734,173.5325,165.5284,169.2337,331269.0],["2022-07-26",169.2337,169.23373413085938,162.9636,164.0383,475006.0],["2022-07-27",164.0383,184.6156,162.9636,182.8223,1005329.0],["2022-07-28",182.8223,187.0287,178.6752,179.0312,465008.0],["2022-07-29",179.0312,190.3187,176.7038,183.2904,848951.0],["2022-08-01",183.2904,202.2194,182.0772,197.1361,972145.0],["2022-08-02",197.1361,199.714,190.0088,190.0814,785641.0],["2022-08-03",190.0814,196.4768,186.976,189.2045,794688.0],["2022-08-04",189.2045,189.8572,180.33,183.62,873558.0],["2022-08-05",183.62,187.2529,179.7498,183.0135,559616.0],["2022-08-08",183.0135,184.5826,170.2425,183.9695,1018507.0],["2022-08-09",183.9695,189.9297,180.6531,185.5057,526357.0],["2022-08-10",185.5057,190.5495,182.6311,184.0684,394055.0],["2022-08-11",184.0684,187.8133,180.1059,181.3981,512062.0],["2022-08-12",181.3981,187.8001,179.9938,184.0156,437362.0],["2022-08-15",184.0156,186.4089,179.4729,185.3343,340041.0],["2022-08-16",185.3343,193.5428,183.2706,187.576,464977.0],["2022-08-17",187.576,187.5759735107422,181.8003,183.2245,356688.0],["2022-08-18",183.2245,194.8878,181.8926,194.4263,574356.0],["2022-08-19",194.4263,197.5053,172.7479,181.0223,1233637.0],["2022-08-22",181.0223,185.9277,174.0599,178.1477,623589.0],["2022-08-23",178.1477,213.7773,178.147705078125,213.7773,1936735.0],["2022-08-24",213.7773,219.5463,195.1581,195.1581,2126274.0],["2022-08-25",195.1581,201.7183,194.5647,199.1734,1384760.0],["2022-08-26",199.1734,207.1248,192.5604,192.8439,971528.0],["2022-08-29",192.8439,196.3712,185.8024,193.167,1211449.0],["2022-08-30",193.167,194.4988,181.3124,181.8927,910478.0],["2022-08-31",181.8927,186.2903,173.7303,176.7499,937711.0],["2022-09-01",176.7499,179.0641,166.6755,167.4667,1155729.0],["2022-09-02",167.4667,176.6906,162.1922,175.0555,842558.0],["2022-09-05",175.0555,179.9938,167.381,169.7282,1032644.0],["2022-09-06",169.7282,173.3742,165.6998,171.9963,647486.0],["2022-09-07",171.9963,186.376,168.9832,182.9607,975169.0],["2022-09-08",182.9607,188.532,179.829,186.5936,976514.0],["2022-09-09",186.5936,198.4811,180.574,198.4811,1601712.0],["2022-09-13",198.4811,199.114,190.4637,198.9228,1001545.0],["2022-09-14",198.9228,198.92279052734375,189.9561,192.0593,627817.0],["2022-09-15",192.0593,193.8395,183.4222,185.9606,628314.0],["2022-09-16",185.9606,189.8836,183.2904,183.6728,471366.0],["2022-09-19",183.6728,184.7738,175.8928,179.9476,654226.0],["2022-09-20",179.9476,184.4706,178.9455,180.8641,949812.0],["2022-09-21",180.8641,185.9564,174.8519,175.935,571957.0],["2022-09-22",175.935,175.9351,167.4262,169.9827,566527.0],["2022-09-23",169.9827,174.6665,161.9715,165.6892,639643.0],["2022-09-26",165.6892,169.8851,158.0,164.9671,510303.0],["2022-09-27",164.9671,168.7239,160.1077,163.9328,443850.0],["2022-09-28",163.9328,165.8844,157.356,157.3755,425521.0],["2022-09-29",157.3755,166.8016,157.0145,162.3032,434721.0],["2022-09-30",162.3032,166.5674,153.1991,153.5016,446452.0],["2022-10-10",153.5016,155.0336,147.3541,148.8569,528767.0],["2022-10-11",148.8569,151.2475,141.597,142.1337,712600.0],["2022-10-12",142.1337,153.0723,140.5138,151.0816,555916.0],["2022-10-13",151.0816,160.0394,148.0567,150.2717,570164.0],["2022-10-14",150.2717,158.6636,148.3202,157.1023,545946.0],["2022-10-17",157.1023,162.4984,154.6628,160.6639,449179.0],["2022-10-18",160.6639,165.2404,156.9949,162.4886,546296.0],["2022-10-19",162.4886,166.4308,159.9516,164.0401,345652.0],["2022-10-20",164.0401,169.0362,159.3271,164.0792,407089.0],["2022-10-21",164.0792,168.8118,161.025,167.7384,320127.0],["2022-10-24",167.7384,172.5198,164.4109,169.7973,527891.0],["2022-10-25",169.7973,169.79730224609375,135.8398,135.8398,1783398.0],["2022-10-26",135.8398,137.4694,126.1307,134.6493,1956558.0],["2022-10-27",134.6493,137.7036,127.8286,128.2579,1196440.0],["2022-10-28",128.2579,130.6096,122.55928802490234,122.5593,878860.0],["2022-10-31",122.5593,132.083,122.55928802490234,129.585,877830.0],["2022-11-01",129.585,130.6291,124.2962,128.7848,907010.0],["2022-11-02",128.7848,139.4209,128.7848358154297,137.0693,1159343.0],["2022-11-03",137.0693,141.353,134.4932,138.2305,801626.0],["2022-11-04",138.2305,145.2074,136.9132,145.2074,777572.0],["2022-11-07",145.2074,148.2323,142.4752,144.7976,652844.0],["2022-11-08",144.7976,147.1297,141.7238,142.9338,410713.0],["2022-11-09",142.9338,144.9049,139.9967,142.5825,450487.0],["2022-11-10",142.5825,148.5349,136.4448,137.9768,700209.0],["2022-11-11",137.9768,143.0704,134.6591,136.1325,563074.0],["2022-11-14",136.1325,138.0744,132.2196,132.4831,487353.0],["2022-11-15",132.4831,146.1539,128.8043,145.627,903510.0],["2022-11-16",145.627,149.374,143.246,144.0657,592338.0],["2022-11-17",144.0657,145.8807,137.5962,142.2702,797401.0],["2022-11-18",142.2702,148.7593,141.1969,143.7144,679872.0],["2022-11-21",143.7144,152.077,140.026,150.7597,940876.0],["2022-11-22",150.7597,154.9458,147.6176,148.8373,684793.0],["2022-11-23",148.8373,156.0777,145.4513,150.7889,723106.0],["2022-11-24",150.7889,152.9844,147.2078,147.4907,356845.0],["2022-11-25",147.4907,149.1594,141.1871,142.3776,435828.0],["2022-11-28",142.3776,143.1094,136.7863,138.2305,327201.0],["2022-11-29",138.2305,141.0798,137.5865,138.7965,448200.0],["2022-11-30",138.7965,142.9826,137.9963,140.5334,328468.0],["2022-12-01",140.5334,151.7452,140.5333709716797,145.3538,423104.0],["2022-12-02",145.3538,151.5891,143.812,149.1886,420341.0],["2022-12-05",149.1886,149.18861389160156,139.3526,142.4654,844696.0],["2022-12-06",142.4654,145.6562,138.3866,143.9291,391311.0],["2022-12-07",143.9291,146.2515,140.709,143.3241,241552.0],["2022-12-08",143.3241,144.0169,139.1282,139.6357,305079.0],["2022-12-09",139.6357,140.9042,135.469,136.2204,435649.0],["2022-12-12",136.2204,141.4799,132.2294,139.0794,380498.0],["2022-12-13",139.0794,141.5579,135.6349,137.4889,241000.0],["2022-12-14",137.4889,139.2063,136.1228,136.8546,164264.0],["2022-12-15",136.8546,138.4159,134.903,137.4791,171326.0],["2022-12-16",137.4791,137.4791259765625,131.7317,132.2099,236209.0],["2022-12-19",132.2099,134.6786,127.8773,128.0237,231188.0],["2022-12-20",128.0237,133.2442,126.8528,128.7263,818728.0],["2022-12-21",128.7263,132.1611,124.4231,124.989,481830.0],["2022-12-22",124.989,127.9262,123.9254,125.1354,466930.0],["2022-12-23",125.1354,125.13539123535156,120.1296,121.6811,414959.0],["2022-12-26",121.6811,130.0046,121.1249,128.9117,559494.0],["2022-12-27",128.9117,131.5073,125.9257,129.0678,296329.0],["2022-12-28",129.0678,134.5322,126.3258,131.5366,683937.0],["2022-12-29",131.5366,133.0686,129.9851,130.6291,452600.0],["2022-12-30",130.6291,131.7707,128.1018,128.8044,294501.0],["2023-01-03",128.8044,135.1958,127.3699,134.4444,480917.0],["2023-01-04",134.4444,135.43,129.9265,132.0342,452461.0],["2023-01-05",132.0342,137.3035,130.0729,134.0443,532203.0],["2023-01-06",134.0443,135.9276,131.7415,132.2294,393911.0],["2023-01-09",132.2294,137.362,131.7512,132.7075,481576.0],["2023-01-10",132.7075,134.1712,132.2294,132.7173,273110.0],["2023-01-11",132.7173,136.0935,128.80435180664062,128.8044,553083.0],["2023-01-12",128.8044,131.722,128.80435180664062,130.3461,608929.0],["2023-01-13",130.3461,136.0154,129.4776,133.6833,594001.0],["2023-01-16",133.6833,145.8807,133.4296,139.9283,1046520.0],["2023-01-17",139.9283,151.1012,138.4061,148.2031,1044418.0],["2023-01-18",148.2031,151.0036,145.9783,147.4322,485729.0],["2023-01-19",147.4322,154.1749,146.0758,152.1452,649679.0],["2023-01-20",152.1452,155.7947,150.2718,150.867,543045.0],["2023-01-30",150.867,155.5508,150.8669891357422,153.8236,473549.0],["2023-01-31",153.8236,155.9801,150.2913,151.1695,361949.0],["2023-02-01",151.1695,154.6628,150.3498,152.76,460537.0],["2023-02-02",152.76,154.9458,151.2475,152.2233,413060.0],["2023-02-03",152.2233,153.4919,150.0766,153.3455,590577.0],["2023-02-06",153.3455,153.4723,146.7589,150.0766,452944.0],["2023-02-07",150.0766,172.4222,150.0765838623047,164.2646,1993855.0],["2023-02-08",164.2646,164.772,155.1507,155.5215,1086438.0],["2023-02-09",155.5215,161.9519,152.2233,160.8103,1005634.0],["2023-02-10",160.8103,165.7673,157.6682,158.644,741325.0],["2023-02-13",158.644,164.528,156.3119,162.1471,903253.0],["2023-02-14",162.1471,162.8204,159.0539,161.2104,414326.0],["2023-02-15",161.2104,161.4933,157.3852,160.0394,423664.0],["2023-02-16",160.0394,160.5761,153.7553,155.2873,622059.0],["2023-02-17",155.2873,157.0632,147.3541,148.4177,796914.0],["2023-02-20",148.4177,150.2717,144.4268,149.6765,589526.0],["2023-02-21",149.6765,155.7362,148.3202,151.7354,518339.0],["2023-02-22",151.7354,153.3943,148.8373,152.8966,353486.0],["2023-02-23",152.8966,154.2432,150.8084,153.2967,232672.0],["2023-02-24",153.2967,155.502,147.6176,150.1059,847181.0],["2023-02-27",150.1059,150.10586547851562,145.3928,146.3588,464343.0],["2023-02-28",146.3588,147.8225,143.0314,144.4365,445332.0],["2023-03-01",144.4365,155.8142,143.9194,155.2288,1088568.0],["2023-03-02",155.2288,161.7178,153.3357,156.4192,672041.0],["2023-03-03",156.4192,157.8829,149.4716,151.3451,937207.0],["2023-03-06",151.3451,153.1893,148.8276,150.5547,416044.0],["2023-03-07",150.5547,151.8135,144.1047,145.2269,655976.0],["2023-03-08",145.2269,147.5298,143.6071,146.3588,533117.0],["2023-03-09",146.3588,151.7842,144.6024,148.7105,637526.0],["2023-03-10",148.7105,149.2959,144.5926,144.9537,521182.0],["2023-03-13",144.9537,150.3108,143.4607,150.018,489404.0],["2023-03-14",150.018,151.6671,143.246,148.3104,778585.0],["2023-03-15",148.3104,153.4528,147.3053,150.8084,806602.0],["2023-03-16",150.8084,153.4919,146.6613,147.6469,541816.0],["2023-03-17",147.6469,152.1257,147.64686584472656,151.3939,882854.0],["2023-03-20",151.3939,152.3697,146.3783,148.6129,872510.0],["2023-03-21",148.6129,148.7105,125.9843,140.465,1575290.0],["2023-03-22",140.465,143.6364,132.7173,133.3711,1196830.0],["2023-03-23",133.3711,134.6103,130.7657,132.6099,780186.0],["2023-03-24",132.6099,135.4495,131.078,133.654,597719.0],["2023-03-27",133.654,141.8799,132.8051,135.186,855470.0],["2023-03-28",135.186,139.9089,133.6833,137.6645,876192.0],["2023-03-29",137.6645,138.5135,133.2052,135.2446,564362.0],["2023-03-30",135.2446,139.0502,132.8149,135.8691,670807.0],["2023-03-31",135.8691,137.1181,133.6833,134.5518,408896.0],["2023-04-03",134.5518,140.6797,133.6833,139.2843,957092.0],["2023-04-04",139.2843,148.4177,138.5622,146.349,1506090.0],["2023-04-06",146.349,150.4669,142.7972,148.8276,992022.0],["2023-04-07",148.8276,154.7799,146.8565,153.1894,830042.0],["2023-04-10",153.1894,183.8292,153.18936157226562,171.5147,2609702.0],["2023-04-11",171.5147,175.4764,164.6159,168.4897,1408120.0],["2023-04-12",168.4897,171.7294,160.0296,169.9729,1844717.0],["2023-04-13",169.9729,170.2754,163.6401,167.0553,894718.0],["2023-04-14",167.0553,167.6408,159.3271,163.9035,783341.0],["2023-04-17",163.9035,169.651,162.9668,164.0597,628737.0],["2023-04-18",164.0597,164.6842,158.0781,160.42,752495.0],["2023-04-19",160.42,166.2747,159.4442,161.9129,652593.0],["2023-04-20",161.9129,166.7626,160.1077,164.3231,605304.0],["2023-04-21",164.3231,164.32310485839844,152.8869,153.6089,794738.0],["2023-04-24",153.6089,156.0617,149.4099,150.5774,533081.0],["2023-04-25",150.5774,151.4505,142.9249,143.0132,675895.0],["2023-04-26",143.0132,146.4764,141.3061,141.6691,394307.0],["2023-04-27",141.6691,144.7105,137.8527,140.0405,565462.0],["2023-04-28",140.0405,146.5451,138.7553,146.3882,741135.0],["2023-05-04",146.3882,147.0258,142.3166,143.8373,374029.0],["2023-05-05",143.8373,148.1443,140.3643,144.6026,810872.0],["2023-05-08",144.6026,145.6818,140.4526,142.8072,588563.0],["2023-05-09",142.8072,142.8072,135.3901,135.7433,484155.0],["2023-05-10",135.7433,138.4413,133.4476,137.3916,337953.0],["2023-05-11",137.3916,140.2662,136.7833,138.2942,345644.0],["2023-05-12",138.2942,140.2171,135.5177,135.655,390030.0],["2023-05-15",135.655,137.8429,134.0264,137.4897,690299.0],["2023-05-16",137.4897,143.4939,137.4896697998047,139.6971,565067.0],["2023-05-17",139.6971,142.7974,138.3825,141.4925,341988.0],["2023-05-18",141.4925,156.6994,141.4925079345703,156.1892,1475262.0],["2023-05-19",156.1892,164.7835,156.189208984375,158.0631,1107805.0],["2023-05-22",158.0631,162.7331,157.602,160.1822,865757.0],["2023-05-23",160.1822,163.3511,155.63,155.6594,865435.0],["2023-05-24",155.6594,157.6216,152.049,154.8157,588383.0],["2023-05-25",154.8157,156.307,149.8023,151.6173,932491.0],["2023-05-26",151.6173,155.581,148.6545,155.0414,632973.0],["2023-05-29",155.0414,155.8949,150.3714,152.8535,518016.0],["2023-05-30",152.8535,154.0406,149.4099,153.2459,478118.0],["2023-05-31",153.2459,163.7436,153.24594116210938,158.9264,1073639.0],["2023-06-01",158.9264,167.6483,158.9264373779297,166.314,1649867.0],["2023-06-02",166.314,167.6091,160.5649,163.2531,1392878.0],["2023-06-05",163.2531,165.0092,157.1507,157.1997,859561.0],["2023-06-06",157.1997,157.7688,146.4666,147.2613,741523.0],["2023-06-07",147.2613,149.7336,143.2388,148.8899,539260.0],["2023-06-08",148.8899,148.889892578125,141.2374,142.2578,520286.0],["2023-06-09",142.2578,143.6313,137.3719,139.7364,680522.0],["2023-06-12",139.7364,142.2577,137.7546,141.7476,547754.0],["2023-06-13",141.7476,143.906,138.4217,142.7189,623491.0],["2023-06-14",142.7189,148.9488,140.7469,147.3889,745859.0],["2023-06-15",147.3889,154.8942,146.9572,152.0196,841001.0],["2023-06-16",152.0196,160.5158,150.4989,158.9362,976310.0],["2023-06-19",158.9362,161.2712,156.3462,160.192,757222.0],["2023-06-20",160.192,166.8831,158.9559,165.951,1296301.0],["2023-06-21",165.951,169.2377,158.1808,158.5438,1172877.0],["2023-06-26",158.5438,163.4493,152.0686,153.6384,659715.0],["2023-06-27",153.6384,154.8157,151.0679,152.3434,723365.0],["2023-06-28",152.3434,154.0308,146.0153,151.117,676169.0],["2023-06-29",151.117,163.8417,150.7344,162.841,1007625.0],["2023-06-30",162.841,164.4402,158.6027,161.3694,768013.0],["2023-07-03",161.3694,162.8606,153.9327,154.2172,767131.0],["2023-07-04",154.2172,159.0147,154.0308,155.836,473574.0],["2023-07-05",155.836,157.2782,153.0497,153.4127,462350.0],["2023-07-06",153.4127,155.8556,150.597,153.609,410127.0],["2023-07-07",153.609,154.021,149.2725,150.0574,410725.0],["2023-07-10",150.0574,150.5087,146.29,147.3398,558888.0],["2023-07-11",147.3398,151.0876,147.1632,150.3517,415961.0],["2023-07-12",150.3517,151.4211,146.241,146.2704,454469.0],["2023-07-13",146.2704,147.1632,142.5521,144.1512,762835.0],["2023-07-14",144.1512,145.3972,142.5913,142.7777,584207.0],["2023-07-17",142.7777,142.8955,139.1477,140.6684,691891.0],["2023-07-18",140.6684,142.2185,138.4708,139.1183,658214.0],["2023-07-19",139.1183,139.5107,135.5864,137.0776,558365.0],["2023-07-20",137.0776,138.2255,133.1042,133.428,564477.0],["2023-07-21",133.428,134.9094,129.5527,133.477,537238.0],["2023-07-24",133.477,134.7623,127.9143,128.601,783106.0],["2023-07-25",128.601,131.4658,127.9927,129.5036,499407.0],["2023-07-26",129.5036,129.847,128.0124,128.6207,327430.0],["2023-07-27",128.6207,131.9465,128.3557,129.5625,578419.0],["2023-07-28",129.5625,129.8274,126.266,129.6115,518501.0],["2023-07-31",129.6115,130.8771,127.8161,129.5036,537838.0],["2023-08-01",129.5036,132.3488,128.7089,129.2093,618930.0],["2023-08-02",129.2093,131.8582,128.1889,129.4545,599136.0],["2023-08-03",129.4545,130.5338,128.1203,129.1112,324786.0],["2023-08-04",129.1112,130.7398,127.8848,129.5036,433520.0],["2023-08-07",129.5036,130.3571,126.7271,127.7475,487501.0],["2023-08-08",127.7475,127.7475,122.1455,123.725,777255.0],["2023-08-09",123.725,124.0586,120.7916,121.3214,431132.0],["2023-08-10",121.3214,122.8715,120.0557,121.4489,225329.0],["2023-08-11",121.4489,122.6458,118.329,118.9667,332224.0],["2023-08-14",118.9667,118.96673583984375,113.8062,116.828,457064.0],["2023-08-15",116.828,120.5561,114.9345,117.2204,439882.0],["2023-08-16",117.2204,119.5554,115.1012,115.1797,410592.0],["2023-08-17",115.1797,117.6423,113.0704,115.3661,688630.0],["2023-08-18",115.3661,116.6023,111.4908,111.7361,736432.0],["2023-08-21",111.7361,113.1391,108.9106,109.303,741417.0],["2023-08-22",109.303,111.0592,106.1145,109.1951,631960.0],["2023-08-23",109.1951,109.1950912475586,105.0745,105.5847,399003.0],["2023-08-24",105.5847,108.891,104.0346,106.6345,427484.0],["2023-08-25",106.6345,106.63446044921875,102.9946,103.9463,534674.0],["2023-08-28",103.9463,110.3724,102.0724,103.2203,615830.0],["2023-08-29",103.2203,115.3465,101.0325,114.9148,1226573.0],["2023-08-30",114.9148,120.2323,113.8062,116.7102,973460.0],["2023-08-31",116.7102,116.71023559570312,113.9239,115.5722,598188.0],["2023-09-01",115.5722,115.739,112.6681,112.7074,475370.0],["2023-09-04",112.7074,113.6394,110.7452,113.3058,608014.0],["2023-09-05",113.3058,115.4937,112.1776,113.296,547320.0],["2023-09-06",113.296,116.0137,111.952,115.1797,443629.0],["2023-09-07",115.1797,115.3858,112.8251,113.1979,455670.0],["2023-09-08",113.1979,114.3458,110.9218,113.453,386625.0],["2023-09-11",113.453,117.4068,113.45301818847656,114.9835,610687.0],["2023-09-12",114.9835,116.0627,112.9036,114.3262,415017.0],["2023-09-13",114.3262,115.268,110.7648,112.1384,501732.0],["2023-09-14",112.1384,112.6093,109.9015,110.8041,354028.0],["2023-09-15",110.8041,112.5995,108.2827,112.364,544628.0],["2023-09-18",112.364,112.36399841308594,108.8027,109.2343,389947.0],["2023-09-19",109.2343,111.0494,106.7914,108.5574,503098.0],["2023-09-20",108.5574,110.3724,107.8118,107.8903,296396.0],["2023-09-21",107.8903,108.783,106.2911,107.3506,312621.0],["2023-09-22",107.3506,113.3157,106.1145,113.3157,536508.0],["2023-09-25",113.3157,115.3661,110.1173,111.3535,544282.0],["2023-09-26",111.3535,114.5028,109.7936,113.6492,587314.0],["2023-09-27",113.6492,113.64923095703125,110.6275,110.7747,509283.0],["2023-09-28",110.7747,112.2561,109.4208,111.432,347407.0],["2023-10-09",111.432,111.4516,108.057,109.3128,400429.0],["2023-10-10",109.3128,110.2449,106.2224,106.5952,395949.0],["2023-10-11",106.5952,110.3724,105.9869,108.9793,566111.0],["2023-10-12",108.9793,110.3724,106.2813,107.9491,422459.0],["2023-10-13",107.9491,107.94911193847656,103.3184,104.0444,509038.0],["2023-10-16",104.0444,104.04438018798828,101.0423,101.7192,411866.0],["2023-10-17",101.7192,102.0626,99.3057,100.3751,573321.0],["2023-10-18",100.3751,101.0521,96.9217,97.0394,547666.0],["2023-10-19",97.0394,100.9441,97.0394,98.7465,443370.0],["2023-10-20",98.7465,99.6491,94.0667,95.0674,509083.0],["2023-10-23",95.0674,95.9112,92.3106,92.9973,605267.0],["2023-10-24",92.9973,97.3141,92.2027,96.9315,846512.0],["2023-10-25",96.9315,98.5503,95.1753,95.8523,404055.0],["2023-10-26",95.8523,98.3933,94.1844,97.9911,491337.0],["2023-10-27",97.9911,101.0324,96.1761,100.6302,686406.0],["2023-10-30",100.6302,101.8566,99.1095,101.4445,498215.0],["2023-10-31",101.4445,103.495,99.3548,99.7865,854781.0],["2023-11-01",99.7865,100.3947,96.6764,97.0002,646099.0],["2023-11-02",97.0002,98.5994,94.0569,94.0765,533105.0],["2023-11-03",94.0765,103.1025,94.0765380859375,101.7388,1076400.0],["2023-11-06",101.7388,104.6723,100.8558,103.8482,851548.0],["2023-11-07",103.8482,104.4564,101.4151,103.8482,616969.0],["2023-11-08",103.8482,104.5644,101.6407,104.2897,705205.0],["2023-11-09",104.2897,104.9372,103.1123,104.0149,567717.0],["2023-11-10",104.0149,105.2609,102.6218,103.3086,424147.0],["2023-11-13",103.3086,105.8103,103.2301,104.4564,467067.0],["2023-11-14",104.4564,108.8812,103.0142,108.4102,785097.0],["2023-11-15",108.4102,110.0388,106.1832,107.2231,724552.0],["2023-11-16",107.2231,107.3016,105.0745,105.1726,453329.0],["2023-11-17",105.1726,106.5756,104.0051,106.193,294325.0],["2023-11-20",106.193,110.8629,105.2707,110.4803,745904.0],["2023-11-21",110.4803,112.4327,108.9106,109.9309,779177.0],["2023-11-22",109.9309,110.4999,105.673,105.7417,541235.0],["2023-11-23",105.7417,106.9386,103.8285,106.1145,476959.0],["2023-11-24",106.1145,106.1144790649414,101.0521,101.7781,652378.0],["2023-11-27",101.7781,103.9659,101.1109,103.2889,477151.0],["2023-11-28",103.2889,110.6962,102.9652,109.9407,850847.0],["2023-11-29",109.9407,111.4712,108.4397,109.7936,598636.0],["2023-11-30",109.7936,112.8251,108.1748,111.4516,800792.0],["2023-12-01",111.4516,111.45159149169922,108.3906,111.118,724918.0],["2023-12-04",111.118,111.6478,109.0479,109.1755,486772.0],["2023-12-05",109.1755,109.17547607421875,105.04508972167969,105.0451,449201.0],["2023-12-06",105.0451,106.605,104.0248,104.1033,428510.0],["2023-12-07",104.1033,107.0956,102.6611,105.8103,416900.0],["2023-12-08",105.8103,109.7151,105.2707,108.4593,761354.0],["2023-12-11",108.4593,114.3458,107.4488,113.7866,991639.0],["2023-12-12",113.7866,113.78659057617188,111.1867,112.2659,487908.0],["2023-12-13",112.2659,114.6107,110.6667,112.4817,486021.0],["2023-12-14",112.4817,113.659,110.5294,110.6471,368558.0],["2023-12-15",110.6471,111.1867,106.5756,106.762,579743.0],["2023-12-18",106.762,107.4291,103.1614,103.9168,519147.0],["2023-12-19",103.9168,105.9575,103.1222,105.7122,311028.0],["2023-12-20",105.7122,106.2518,102.68067169189453,102.6807,365026.0],["2023-12-21",102.6807,103.9365,100.1985,102.5826,328843.0],["2023-12-22",102.5826,104.3289,100.071,100.7675,478970.0],["2023-12-25",100.7675,103.3576,98.2658,98.982,507937.0],["2023-12-26",98.982,101.0521,96.4802,97.8439,437753.0],["2023-12-27",97.8439,99.6589,97.01,99.2567,404314.0],["2023-12-28",99.2567,107.5076,98.148,106.2028,782322.0],["2023-12-29",106.2028,110.4509,105.1334,109.8819,579074.0],["2024-01-02",109.8819,111.0494,106.48729705810547,106.4873,434976.0],["2024-01-03",106.4873,107.8019,102.7592,103.701,451025.0],["2024-01-04",103.701,104.0051,101.8467,102.5629,314219.0],["2024-01-05",102.5629,104.9176,99.6295,100.071,408563.0],["2024-01-08",100.071,101.2483,97.8831,97.9813,420320.0],["2024-01-09",97.9813,100.3555,95.9504,96.4606,447416.0],["2024-01-10",96.4606,97.3632,93.1151,94.1844,482047.0],["2024-01-11",94.1844,95.7934,93.0071,94.4101,615753.0],["2024-01-12",94.4101,95.8817,93.3505,93.4781,442648.0],["2024-01-16",93.4781,93.47806549072266,89.1907,90.9272,472373.0],["2024-01-17",90.9272,90.92723846435547,87.0225,87.0225,380689.0],["2024-01-18",87.0225,87.5229,83.4121,87.0029,627909.0],["2024-01-19",87.0029,88.3862,86.0022,86.2573,327174.0],["2024-01-22",86.2573,87.2383,79.4681,80.459,666631.0],["2024-01-23",80.459,83.363,79.9587,82.4604,468578.0],["2024-01-24",82.4604,83.8242,78.9776,82.8234,440971.0],["2024-01-25",82.8234,86.2965,80.5277,85.3547,384586.0],["2024-01-26",85.3547,85.35465240478516,80.9986,81.3224,488530.0],["2024-01-29",81.3224,84.1675,79.37,79.4485,664659.0],["2024-01-30",79.4485,79.9783,76.61315155029297,76.6132,531894.0],["2024-01-31",76.6132,76.8192,71.5998,71.7666,631601.0],["2024-02-01",71.7666,73.8171,70.0497,72.3552,651484.0],["2024-02-02",72.3552,73.6797,64.7518,67.9502,678218.0],["2024-02-05",67.9502,68.6762,61.4161,65.2227,746534.0],["2024-02-06",65.2227,73.5031,61.887,72.4337,874519.0],["2024-02-07",72.4337,80.6454,72.0119,80.4198,1090817.0],["2024-02-08",80.4198,85.7471,80.3609,82.3133,921219.0],["2024-02-19",82.3133,85.0603,79.9881,81.9405,669895.0],["2024-02-20",81.9405,83.1668,79.8606,81.5284,479180.0],["2024-02-21",81.5284,84.3147,79.8606,81.185,573183.0],["2024-02-22",81.185,82.6861,80.6454,81.9012,502394.0],["2024-02-23",81.9012,84.1381,80.0764,82.6469,784523.0],["2024-02-26",82.6469,86.6301,82.4114,84.7268,1251943.0],["2024-02-27",84.7268,86.2082,81.4303,86.1395,1391078.0],["2024-02-28",86.1395,86.9244,77.99649810791016,77.9965,1385029.0],["2024-02-29",77.9965,82.019,75.7204,81.8227,1072892.0],["2024-03-01",81.8227,83.7555,81.0771,82.3918,1634869.0],["2024-03-04",82.3918,83.3925,80.0372,82.3133,1009834.0],["2024-03-05",82.3133,82.4506,78.9972,79.527,996175.0],["2024-03-06",79.527,80.8024,77.8101,80.1058,708120.0],["2024-03-07",80.1058,81.8816,77.8199,77.8199,798981.0],["2024-03-08",77.8199,78.85,76.5249,77.8199,638082.0],["2024-03-11",77.8199,78.9678,76.8977,78.9285,781772.0],["2024-03-12",78.9285,80.0568,78.0357,79.3602,1063330.0],["2024-03-13",79.3602,82.9804,78.6048,81.9208,1240913.0],["2024-03-14",81.9208,82.637,77.6041,78.7814,995483.0],["2024-03-15",78.7814,85.6196,77.761,85.5803,1980079.0],["2024-03-18",85.5803,88.2979,84.5011,86.581,1744494.0],["2024-03-19",86.581,88.9454,86.1591,86.8557,1524521.0],["2024-03-20",86.8557,91.5453,86.4142,91.1823,1978512.0],["2024-03-21",91.1823,93.4977,88.5432,90.4563,1782367.0],["2024-03-22",90.4563,94.675,87.4149,92.3302,1801184.0],["2024-03-25",92.3302,98.1088,90.3778,93.6939,1943427.0],["2024-03-26",93.6939,97.6183,87.513,91.3197,2165217.0],["2024-03-27",91.3197,94.5573,89.956,92.7128,1655005.0],["2024-03-28",92.7128,100.277,90.5348,99.0899,1974321.0],["2024-04-01",99.0899,99.08989715576172,88.1998,89.956,1674911.0],["2024-04-02",89.956,90.2208,85.9433,87.0716,1648184.0],["2024-04-03",87.0716,89.0337,85.5705,88.1998,1261326.0],["2024-04-08",88.1998,88.1998062133789,81.2046,81.2733,1286619.0],["2024-04-09",81.2733,83.1963,80.0372,81.6658,767809.0],["2024-04-10",81.6658,82.225,77.1135,78.4969,1192917.0],["2024-04-11",78.4969,81.6854,77.6433,78.85,1019550.0],["2024-04-12",78.85,81.6069,78.1437,78.487,880513.0],["2024-04-15",78.487,78.7519,74.0231,75.9068,1233315.0],["2024-04-16",75.9068,76.1619,70.55,71.0798,1077321.0],["2024-04-17",71.0798,78.3497,71.07981872558594,77.8493,1362254.0],["2024-04-18",77.8493,77.9965,74.5627,75.6517,1164582.0],["2024-04-19",75.6517,75.65169525146484,70.7364,71.0896,1282643.0],["2024-04-22",71.0896,72.1394,68.009,71.6194,971742.0],["2024-04-23",71.6194,73.0911,70.5206,71.953,782964.0],["2024-04-24",71.953,72.4828,68.0188,69.3139,1449892.0],["2024-04-25",69.3139,69.3531,67.3223,67.5087,1111911.0],["2024-04-26",67.5087,71.9236,66.8415,71.5508,1396743.0],["2024-04-29",71.5508,75.9853,71.5507583618164,75.1317,1262661.0],["2024-04-30",75.1317,76.9958,73.6895,74.0918,1416260.0],["2024-05-06",74.0918,76.1815,74.09175872802734,74.6117,1104590.0],["2024-05-07",74.6117,75.3574,73.8955,74.2684,857856.0],["2024-05-08",74.2684,74.5627,71.8451,71.9726,1035106.0],["2024-05-09",71.9726,73.8759,71.7175,73.1892,705100.0],["2024-05-10",73.1892,74.2389,69.7554,70.0301,1036772.0],["2024-05-13",70.0301,70.03005981445312,67.2732,67.7637,964059.0],["2024-05-14",67.7637,70.1478,66.9789,69.9221,1208342.0],["2024-05-15",69.9221,69.9221420288086,67.4989,67.7932,742904.0],["2024-05-16",67.7932,68.7743,67.3026,67.4204,516702.0],["2024-05-17",67.4204,69.0392,66.7925,68.9803,625746.0],["2024-05-20",68.9803,69.9319,68.215,68.8331,618793.0],["2024-05-21",68.8331,69.2354,67.8128,68.8724,400501.0],["2024-05-22",68.8724,70.0399,68.0875,70.0399,656005.0],["2024-05-23",70.0399,70.03987121582031,67.7539,67.9011,655461.0],["2024-05-24",67.9011,68.6762,63.8688,64.1926,1165712.0],["2024-05-27",64.1926,65.2227,62.201,65.1442,852186.0],["2024-05-28",65.1442,65.9978,63.9669,64.6537,482044.0],["2024-05-29",64.6537,65.3208,64.0945,64.5458,417778.0],["2024-05-30",64.5458,65.8114,63.1919,65.2031,503994.0],["2024-05-31",65.2031,67.6953,64.8372,66.6272,796150.0],["2024-06-03",66.6272,67.903,65.8855,66.4789,606845.0],["2024-06-04",66.4789,68.4964,65.6284,66.6668,897536.0],["2024-06-05",66.6668,68.3876,65.9152,67.0327,939866.0],["2024-06-06",67.0327,69.3271,66.6668,67.003,1346179.0],["2024-06-07",67.003,68.5953,66.2811,67.2107,822903.0],["2024-06-11",67.2107,69.07,65.4602,69.07,900485.0],["2024-06-12",69.07,73.8369,68.4371,71.6018,1622619.0],["2024-06-13",71.6018,75.0335,71.493,73.2435,1447158.0],["2024-06-14",73.2435,74.7566,71.3842,73.2534,1262869.0],["2024-06-17",73.2534,75.8049,72.2842,75.2412,1042182.0],["2024-06-18",75.2412,75.8445,74.1434,74.7467,1019854.0],["2024-06-19",74.7467,74.7566,72.2248,72.8677,1139297.0],["2024-06-20",72.8677,75.1621,72.4919,72.6402,858240.0],["2024-06-21",72.6402,72.8083,70.6721,70.7414,711818.0],["2024-06-24",70.7414,71.1666,67.5766,67.6656,946742.0],["2024-06-25",67.6656,68.348,63.2449,63.9273,1049331.0],["2024-06-26",63.9273,66.0833,62.3153,65.8657,826026.0],["2024-06-27",65.8657,66.1723,63.6405,63.7691,570214.0],["2024-06-28",63.7691,65.2229,62.8197,63.3241,748840.0],["2024-07-01",63.3241,63.5317,60.3176,61.2274,959655.0],["2024-07-02",61.2274,61.6922,57.8847,58.2803,1183515.0],["2024-07-03",58.2803,58.5275,56.8661,57.6078,794787.0],["2024-07-04",57.6078,59.1605,56.4804,56.5496,789372.0],["2024-07-08",56.5496,57.3309,54.5914,55.0167,836601.0],["2024-07-09",55.0167,58.0726,54.3936,57.4594,1135367.0],["2024-07-10",57.4594,58.6363,57.1529,57.7561,768936.0],["2024-07-11",57.7561,59.833,57.75613021850586,59.3385,722722.0],["2024-07-12",59.3385,61.2967,58.8539,60.5154,876827.0],["2024-07-15",60.5154,60.7725,58.6462,58.8638,603424.0],["2024-07-16",58.8638,60.9703,57.4693,60.1297,707050.0],["2024-07-17",60.1297,60.4659,59.3385,59.4473,417932.0],["2024-07-18",59.4473,59.833,57.1627,59.5363,583870.0],["2024-07-19",59.5363,61.4945,59.0319,60.545,762908.0],["2024-07-22",60.545,61.4549,59.6451,60.4758,639405.0],["2024-07-23",60.4758,60.8022,56.9946,57.143,653596.0],["2024-07-24",57.143,57.7759,54.7595,54.8881,735952.0],["2024-07-25",54.8881,56.1639,53.4046,54.8288,639089.0],["2024-07-26",54.8288,56.5496,54.6804,55.7485,498873.0],["2024-07-29",55.7485,56.3814,54.987,55.2936,671817.0],["2024-07-30",55.2936,56.2529,54.1958,54.9178,609458.0],["2024-07-31",54.9178,58.933,54.3738,58.7649,943744.0],["2024-08-01",58.7649,59.3385,56.9353,58.0726,748643.0],["2024-08-02",58.0726,58.2308,55.4716,55.5804,935612.0],["2024-08-05",55.5804,55.976,53.553,53.7013,1035217.0],["2024-08-06",53.7013,55.1255,53.6519,54.3837,699148.0],["2024-08-07",54.3837,54.6606,53.7211,53.82,623544.0],["2024-08-08",53.82,54.5519,52.1289,53.5233,821761.0],["2024-08-09",53.5233,54.3837,52.9299,53.009,514710.0],["2024-08-12",53.009,53.3849,52.2475,53.1178,582029.0],["2024-08-13",53.1178,53.5332,52.2179,53.0189,537971.0],["2024-08-14",53.0189,53.2662,52.2179,52.4948,530887.0],["2024-08-15",52.4948,54.2749,51.9706,53.1772,821597.0],["2024-08-16",53.1772,53.6519,52.5937,52.6926,495313.0],["2024-08-19",52.6926,53.6024,52.297,52.7124,423576.0],["2024-08-20",52.7124,52.9003,50.9816,50.9816,665677.0],["2024-08-21",50.9816,51.8519,50.5069,50.685,492808.0],["2024-08-22",50.685,51.2289,49.3498,49.6663,759532.0],["2024-08-23",49.6663,50.23,49.3202,49.9333,595666.0],["2024-08-26",49.9333,51.2091,49.0037,49.3795,646751.0],["2024-08-27",49.3795,49.4586,47.1642,47.1642,1192173.0],["2024-08-28",47.1642,48.6279,46.9763,48.0938,780437.0],["2024-08-29",48.0938,50.4377,47.6785,49.7059,1133723.0],["2024-08-30",49.7059,51.3278,49.3301,51.2685,1356228.0],["2024-09-02",51.2685,51.268455505371094,46.7785,46.7785,1655114.0],["2024-09-03",46.7785,48.7466,46.3434,48.0246,956488.0],["2024-09-04",48.0246,48.3312,47.1148,47.8664,523794.0],["2024-09-05",47.8664,48.9839,47.7477,48.1631,655841.0],["2024-09-06",48.1631,48.4499,46.6302,46.6697,547115.0],["2024-09-09",46.6697,47.0752,45.7005,45.9478,627054.0],["2024-09-10",45.9478,46.6104,45.1269,46.2049,730751.0],["2024-09-11",46.2049,46.4126,45.661,46.2741,424502.0],["2024-09-12",46.2741,46.7686,45.5225,45.5423,510771.0],["2024-09-13",45.5423,45.6906,44.316,44.3852,476650.0],["2024-09-18",44.3852,45.0874,43.3863,43.8709,430643.0],["2024-09-19",43.8709,45.5423,43.5841,44.0094,787616.0],["2024-09-20",44.0094,44.3753,42.3875,42.8424,955497.0],["2024-09-23",42.8424,43.772,42.2886,42.9808,613501.0],["2024-09-24",42.9808,45.4632,42.882,45.4632,1242669.0],["2024-09-25",45.4632,47.1444,45.46317672729492,45.7599,1390809.0],["2024-09-26",45.7599,48.0543,45.6709,48.0543,1827300.0],["2024-09-27",48.0543,51.8322,48.05428695678711,51.4564,1121226.0],["2024-09-30",51.4564,61.3164,51.45635986328125,61.2967,3671356.0],["2024-10-08",61.2967,73.5599,61.296661376953125,72.9863,4476973.0],["2024-10-09",72.9863,72.98634338378906,63.4625,63.5614,3854415.0],["2024-10-10",63.5614,66.7558,60.5055,60.6835,2527867.0],["2024-10-11",60.6835,60.8022,54.453,55.1848,2879246.0],["2024-10-14",55.1848,56.0968,53.004,55.5417,2413962.0],["2024-10-15",55.5417,56.87,54.5206,54.5999,1934870.0],["2024-10-16",54.5999,55.046,52.5876,53.8466,1290939.0],["2024-10-17",53.8466,55.2938,53.5194,53.6087,1477090.0],["2024-10-18",53.6087,58.7237,52.9544,57.2268,3041080.0],["2024-10-21",57.2268,60.3692,56.6618,58.4164,2817997.0],["2024-10-22",58.4164,58.9715,56.7411,58.1091,1943730.0],["2024-10-23",58.1091,59.9529,57.3854,58.9517,2190220.0],["2024-10-24",58.9517,58.95167541503906,57.3755,57.554,1152958.0],["2024-10-25",57.554,60.7657,57.5539665222168,59.9529,2012178.0],["2024-10-28",59.9529,63.918,58.7931,62.7384,2672147.0],["2024-10-29",62.7384,63.2935,59.6555,60.1016,2779720.0],["2024-10-30",60.1016,61.3308,57.9505,59.9529,2338326.0],["2024-10-31",59.9529,61.8165,57.9901,61.1127,2246275.0],["2024-11-01",61.1127,61.3407,57.9703,58.2479,1771469.0],["2024-11-04",58.2479,64.0964,58.01,62.2527,3050698.0],["2024-11-05",62.2527,66.1087,60.7459,65.6528,2974078.0],["2024-11-06",65.6528,67.4866,64.5326,64.9093,2343769.0],["2024-11-07",64.9093,65.5635,63.2737,65.3157,1927056.0],["2024-11-08",65.3157,67.9525,65.31571960449219,65.8808,1908330.0],["2024-11-11",65.8808,70.0441,64.9787,69.945,2452661.0],["2024-11-12",69.945,70.4605,67.1397,68.3689,2033218.0],["2024-11-13",68.3689,68.8843,65.1769,67.8336,1980055.0],["2024-11-14",67.8336,68.3391,64.3343,64.483,1427011.0],["2024-11-15",64.483,65.7023,62.55,62.6293,1376430.0],["2024-11-18",62.6293,63.1151,59.596,59.8537,1730058.0],["2024-11-19",59.8537,63.4422,59.85374450683594,63.2935,1610079.0],["2024-11-20",63.2935,66.1286,63.1845,65.8907,2008412.0],["2024-11-21",65.8907,66.5945,64.146,65.1869,1438141.0],["2024-11-22",65.1869,66.2971,61.3605,61.7669,1715596.0],["2024-11-25",61.7669,63.0655,60.6468,62.3617,1513494.0],["2024-11-26",62.3617,62.8078,60.6765,60.8748,1009146.0],["2024-11-27",60.8748,64.5029,59.4771,64.0964,1272257.0],["2024-11-28",64.0964,66.7432,63.9874,65.3653,2217835.0],["2024-11-29",65.3653,69.1916,64.8003,67.7741,2420937.0],["2024-12-02",67.7741,69.9847,67.4866,69.3899,2122347.0],["2024-12-03",69.3899,69.8657,67.1199,68.1012,1655304.0],["2024-12-04",68.1012,69.3502,66.6539,66.9613,1582438.0],["2024-12-05",66.9613,72.3142,66.8026,70.6389,2994340.0],["2024-12-06",70.6389,70.638916015625,67.8237,69.3899,1820782.0],["2024-12-09",69.3899,70.3217,67.6254,68.4482,1664761.0],["2024-12-10",68.4482,78.1132,68.44818115234375,77.0922,5373209.0],["2024-12-11",77.0922,88.5812,75.0898,82.2667,6441124.0],["2024-12-12",82.2667,82.26667785644531,78.1628,79.4118,3662242.0],["2024-12-13",79.4118,80.6707,75.7837,76.6957,3001317.0],["2024-12-16",76.6957,80.3039,74.4752,79.273,2908756.0],["2024-12-17",79.273,82.0783,76.7254,79.4019,2846105.0],["2024-12-18",79.4019,81.2853,75.8927,77.568,2327757.0],["2024-12-19",77.568,77.8356,74.0588,74.2968,2692940.0],["2024-12-20",74.2968,77.3202,74.0093,75.1889,2036891.0],["2024-12-23",75.1889,75.5953,71.0652,71.7194,1999698.0],["2024-12-24",71.7194,73.4443,71.5906,72.8594,1202460.0],["2024-12-25",72.8594,76.3289,71.2337,73.4046,1731307.0],["2024-12-26",73.4046,78.2322,72.4629,76.6263,2154332.0],["2024-12-27",76.6263,77.5482,73.355,73.8606,1786218.0],["2024-12-30",73.8606,74.1877,71.6599,73.1568,973477.0],["2024-12-31",73.1568,76.7551,72.0267,74.951,2356651.0],["2025-01-02",74.951,76.2694,69.8855,70.51,2003240.0],["2025-01-03",70.51,71.0751,65.4248,65.5239,1765092.0],["2025-01-06",65.5239,65.8708,62.0643,62.6987,1309765.0],["2025-01-07",62.6987,64.5723,62.55,64.255,1287031.0],["2025-01-08",64.255,67.0207,62.3121,65.623,1628842.0],["2025-01-09",65.623,65.8015,64.1163,65.2959,1127601.0],["2025-01-10",65.2959,69.6873,64.2055,66.7035,2045433.0],["2025-01-13",66.7035,68.3689,64.83,67.7741,1279788.0],["2025-01-14",67.7741,78.6881,67.0604,78.3115,4118276.0],["2025-01-15",78.3115,80.0958,77.8158,79.164,2199276.0],["2025-01-16",79.164,80.1751,75.516,77.3202,2258143.0],["2025-01-17",77.3202,78.4007,76.0315,77.5184,1249372.0],["2025-01-20",77.5184,78.6881,75.5656,76.3289,1176618.0],["2025-01-21",76.3289,84.0609,76.32888793945312,82.3559,3274340.0],["2025-01-22",82.3559,82.5343,79.4514,80.413,1494805.0],["2025-01-23",80.413,84.8539,78.9062,83.3571,2379711.0],["2025-01-24",83.3571,87.2231,80.6509,81.9098,2779152.0],["2025-01-27",81.9098,81.9594,77.5184,77.677,1629725.0],["2025-02-05",77.677,82.8218,77.67703247070312,80.8293,1796329.0],["2025-02-06",80.8293,86.1029,80.4824,84.8539,1863189.0],["2025-02-07",84.8539,87.7287,84.2592,85.8948,2547082.0],["2025-02-10",85.8948,92.0705,83.5058,90.9999,2597794.0],["2025-02-11",90.9999,93.1708,88.6208,90.9801,2115619.0],["2025-02-12",90.9801,97.0269,90.197,95.9266,2377074.0],["2025-02-13",95.9266,95.92657470703125,89.5526,89.6418,2261981.0],["2025-02-14",89.6418,92.5959,88.6506,90.2862,1445326.0],["2025-02-17",90.2862,91.6938,87.9368,90.2465,1245403.0],["2025-02-18",90.2465,90.5836,87.4015,87.6494,1273788.0],["2025-02-19",87.6494,95.1633,87.2528,94.1819,2748417.0],["2025-02-20",94.1819,98.6229,92.7446,98.038,2649746.0],["2025-02-21",98.038,100.0107,96.6502,97.9686,2248232.0],["2025-02-24",97.9686,98.0975,94.172,96.2537,1769382.0],["2025-02-25",96.2537,100.5559,94.2216,98.4345,1877360.0],["2025-02-26",98.4345,102.9845,96.1546,97.3243,2615594.0],["2025-02-27",97.3243,100.1098,94.8659,97.5424,2402482.0],["2025-02-28",97.5424,97.5424,89.7311,90.6331,1935178.0],["2025-03-03",90.6331,91.9912,88.7993,90.8413,1374764.0],["2025-03-04",90.8413,95.8274,89.3048,94.628,1385607.0],["2025-03-05",94.628,96.0356,92.0011,93.8647,1652134.0],["2025-03-06",93.8647,102.479,93.86471557617188,102.3798,2651903.0],["2025-03-07",102.3798,104.868,99.3366,102.7466,1643156.0],["2025-03-10",102.7466,106.7217,100.655,102.6475,1225429.0],["2025-03-11",102.6475,107.029,98.4147,105.5619,2337499.0],["2025-03-12",105.5619,106.1765,100.9425,101.111,1507396.0],["2025-03-13",101.111,101.11099243164062,92.3778,92.5463,2104848.0],["2025-03-14",92.5463,95.0245,91.6938,94.4694,1670188.0],["2025-03-17",94.4694,96.6304,92.695,93.3294,1734061.0],["2025-03-18",93.3294,96.6998,92.9032,93.3393,1199577.0],["2025-03-19",93.3393,93.33932495117188,89.8104,90.6034,1531992.0],["2025-03-20",90.6034,91.9912,89.1065,91.4559,1118033.0],["2025-03-21",91.4559,91.45588684082031,86.6283,86.6878,1500247.0],["2025-03-24",86.6878,90.2069,85.8452,88.7794,1336211.0],["2025-03-25",88.7794,91.1982,87.1934,87.461,736303.0],["2025-03-26",87.461,90.1276,86.7076,88.4127,805113.0],["2025-03-27",88.4127,90.1573,86.3409,87.6692,1137165.0],["2025-03-28",87.6692,88.5019,86.0435,86.5391,693714.0],["2025-03-31",86.5391,86.53912353515625,81.6323,83.3472,1941443.0],["2025-04-01",83.3472,84.7548,82.2766,82.6632,1066476.0],["2025-04-02",82.6632,84.2294,82.1279,82.6731,667481.0],["2025-04-03",82.6731,83.2481,78.8468,79.6001,1408191.0],["2025-04-07",79.6001,79.60012817382812,63.6801,64.1956,2817739.0],["2025-04-08",64.1956,68.8943,64.19557189941406,67.4272,2309573.0],["2025-04-09",67.4272,70.0739,63.4521,68.9141,1956348.0],["2025-04-10",68.9141,76.8444,68.91407775878906,74.5446,2080349.0],["2025-04-11",74.5446,77.4986,72.7404,75.8828,1125419.0],["2025-04-14",75.8828,79.9768,75.88282012939453,78.2024,1732757.0],["2025-04-15",78.2024,79.9471,77.3301,78.9855,856003.0],["2025-04-16",78.9855,79.8678,77.0624,77.0624,976757.0],["2025-04-17",77.0624,78.9855,76.5073,77.3202,589410.0],["2025-04-18",77.3202,79.2631,76.7452,77.112,729704.0],["2025-04-21",77.112,79.7984,76.428,78.8071,1034115.0],["2025-04-22",78.8071,79.5506,77.5184,79.045,693593.0],["2025-04-23",79.045,84.2294,79.04500579833984,84.0609,1488917.0],["2025-04-24",84.0609,86.2021,83.0795,84.9134,1339807.0],["2025-04-25",84.9134,88.5019,84.16,87.7287,1142250.0],["2025-04-28",87.7287,91.3964,86.7671,90.4745,1191506.0],["2025-04-29",90.4745,92.3381,88.7794,89.2751,1275880.0],["2025-04-30",89.2751,91.3964,89.2453,89.6815,800451.0],["2025-05-06",89.6815,90.9999,88.5217,90.6034,1233344.0],["2025-05-07",90.6034,92.4967,90.0879,90.8314,989525.0],["2025-05-08",90.8314,91.6244,89.6418,90.2663,643194.0],["2025-05-09",90.2663,90.6926,87.8575,88.9975,914546.0],["2025-05-12",88.9975,92.1894,88.99749755859375,91.7929,868042.0],["2025-05-13",91.7929,94.172,88.5316,89.0669,1010353.0],["2025-05-14",89.0669,89.4138,87.2628,87.8972,735774.0],["2025-05-15",87.8972,89.5923,86.8861,87.005,956501.0],["2025-05-16",87.005,89.2156,86.0435,86.8464,857972.0],["2025-05-19",86.8464,87.2033,85.3595,86.2318,648920.0],["2025-05-20",86.2318,87.1042,84.3087,84.5863,998614.0],["2025-05-21",84.5863,85.5577,82.8317,84.4277,948736.0],["2025-05-22",84.4277,86.6581,83.8428,85.1315,676850.0],["2025-05-23",85.1315,86.6383,84.0113,84.0907,626653.0],["2025-05-26",84.0907,87.7187,83.2679,85.1612,847982.0],["2025-05-27",85.1612,85.865,83.3769,83.7833,522829.0],["2025-05-28",83.7833,85.7362,83.2778,85.4487,518755.0],["2025-05-29",85.4487,87.3718,85.0522,86.7275,745854.0],["2025-05-30",86.7275,87.3321,84.963,86.9654,601073.0],["2025-06-03",86.9654,88.1549,84.7548,85.2504,1073845.0],["2025-06-04",85.2504,89.2156,85.1018,89.2156,1110766.0],["2025-06-05",89.2156,89.21558380126953,85.7163,87.6394,1048645.0],["2025-06-06",87.6394,88.2243,86.5292,87.58,619218.0],["2025-06-09",87.58,89.1759,86.5391,87.3321,682646.0],["2025-06-10",87.3321,88.4919,86.44,87.4709,926512.0],["2025-06-11",87.4709,89.4138,87.2826,88.254,636780.0],["2025-06-12",88.254,90.9999,87.4412,90.3754,1096843.0],["2025-06-13",90.3754,91.4955,87.352,89.0173,1388476.0],["2025-06-16",89.0173,90.3394,86.5322,86.572,953560.0],["2025-06-17",86.572,87.407,85.5083,86.562,549748.0],["2025-06-18",86.562,89.246,85.4884,88.2917,712077.0],["2025-06-19",88.2917,93.2023,88.29166412353516,92.248,1679189.0],["2025-06-20",92.248,92.4667,90.5084,90.7569,674758.0],["2025-06-23",90.7569,93.7192,89.9617,92.2182,636550.0],["2025-06-24",92.2182,95.1109,92.1884,94.8624,933315.0],["2025-06-25",94.8624,97.2381,93.7689,96.7013,932658.0],["2025-06-26",96.7013,98.0533,93.7589,94.7331,1169377.0],["2025-06-27",94.7331,95.429,93.7092,94.0572,602676.0],["2025-06-30",94.0572,95.419,92.9538,95.0512,756162.0],["2025-07-01",95.0512,96.2838,94.0373,94.1963,682807.0],["2025-07-02",94.1963,94.425,92.9538,93.7788,498336.0],["2025-07-03",93.7788,94.3355,92.4568,93.6695,429645.0],["2025-07-04",93.6695,94.087,92.1585,92.3673,482406.0],["2025-07-07",92.3673,93.7391,92.0293,92.2381,336874.0],["2025-07-08",92.2381,95.22021484375,92.0094,95.2202,824379.0],["2025-07-09",95.2202,102.1885,94.6536,100.1706,1868606.0],["2025-07-10",100.1706,101.2641,99.3157,100.7471,647113.0],["2025-07-11",100.7471,103.3814,99.7928,102.775,794824.0],["2025-07-14",102.775,104.5544,102.1985,103.4808,675069.0],["2025-07-15",103.4808,104.0772,101.095,101.6418,812289.0],["2025-07-16",101.6418,102.9042,99.9519,101.602,620133.0],["2025-07-17",101.602,103.9877,100.1408,103.3515,883380.0],["2025-07-18",103.3515,104.3556,101.8903,102.7352,485596.0],["2025-07-21",102.7352,106.0256,102.73524475097656,105.1707,787901.0],["2025-07-22",105.1707,106.7214,102.1984,102.616,773798.0],["2025-07-23",102.616,103.3615,100.6279,101.0951,822028.0],["2025-07-24",101.0951,102.7849,100.2601,100.2998,775071.0],["2025-07-25",100.2998,103.2919,99.4052,103.0335,993636.0],["2025-07-28",103.0335,105.3595,102.3873,102.8943,894669.0],["2025-07-29",102.8943,104.3556,101.4827,102.8545,857778.0],["2025-07-30",102.8545,103.2422,94.4747,94.922,2334873.0],["2025-07-31",94.922,100.2402,94.3454,97.2978,1576195.0],["2025-08-01",97.2978,98.2123,95.0711,95.8365,1117774.0],["2025-08-04",95.8365,101.3734,95.4588,101.2143,1269573.0],["2025-08-05",101.2143,102.0792,100.5185,102.0195,523529.0],["2025-08-06",102.0195,107.3377,101.8008,107.3377,1605586.0],["2025-08-07",107.3377,110.0216,106.4629,106.4729,1367723.0],["2025-08-08",106.4729,109.0077,104.9023,107.7453,1233419.0],["2025-08-11",107.7453,113.5406,106.6717,111.9302,1335387.0],["2025-08-12",111.9302,113.2623,110.0216,111.5525,819378.0],["2025-08-13",111.5525,115.2901,110.8169,113.2523,1233436.0],["2025-08-14",113.2523,114.3159,110.6578,111.4332,943942.0],["2025-08-15",111.4332,113.5903,111.3735,113.1131,673641.0],["2025-08-18",113.1131,114.7533,111.6419,112.4272,1341901.0],["2025-08-19",112.4272,114.5147,111.1052,112.6559,1119635.0],["2025-08-20",112.6559,118.9482,111.3338,118.6202,1588095.0],["2025-08-21",118.6202,127.5368,118.62018585205078,120.2803,2367953.0],["2025-08-22",120.2803,122.9244,118.988,121.8509,1619668.0],["2025-08-25",121.8509,132.686,121.85086059570312,130.4096,2828300.0],["2025-08-26",130.4096,134.6741,128.5607,131.9206,1956229.0],["2025-08-27",131.9206,138.8293,130.1313,132.3282,2049990.0],["2025-08-28",132.3282,148.9089,130.2108,148.7896,2666589.0],["2025-08-29",148.7896,150.1018,141.1852,142.7458,2622833.0],["2025-09-01",142.7458,145.7081,139.1672,141.8214,2524053.0],["2025-09-02",141.8214,146.6425,137.4674,140.2209,2634580.0],["2025-09-03",140.2209,145.1017,136.3839,137.2587,1921015.0],["2025-09-04",137.2587,142.4973,131.7417,133.8192,1810972.0],["2025-09-05",133.8192,138.0738,133.81922912597656,137.537,1159572.0],["2025-09-08",137.537,146.1256,137.5369873046875,142.1991,1525503.0],["2025-09-09",142.1991,143.0738,138.4813,139.7239,1084907.0],["2025-09-10",139.7239,148.6902,139.4853,144.2767,1558068.0],["2025-09-11",144.2767,147.2191,140.7577,146.2151,1383898.0],["2025-09-12",146.2151,147.4974,140.7179,140.9665,1501763.0],["2025-09-15",140.9665,144.1375,139.6643,140.4496,1450341.0],["2025-09-16",140.4496,144.1375,138.1732,142.8552,1559519.0],["2025-09-17",142.8552,152.577,141.2945,148.561,2153873.0],["2025-09-18",148.561,155.9369,144.5451,147.1097,2029786.0],["2025-09-19",147.1097,150.3702,140.1613,140.4595,1847573.0],["2025-09-22",140.4595,146.056,139.7935,142.209,1620348.0],["2025-09-23",142.209,145.0321,136.195,141.9406,1377522.0],["2025-09-24",141.9406,147.4477,139.1672,146.901,1374643.0],["2025-09-25",146.901,149.6048,145.1315,145.8473,1008611.0],["2025-09-26",145.8473,149.3066,137.8352,138.4118,1777617.0],["2025-09-29",138.4118,143.6405,137.9346,143.5212,1322119.0],["2025-09-30",143.5212,146.0063,141.4337,145.6584,877243.0],["2025-10-09",145.6584,147.9248,138.5708,139.1672,2022289.0],["2025-10-10",139.1672,140.4893,134.7437,134.7934,1856249.0],["2025-10-13",134.7934,137.4077,129.4056,136.533,1557621.0],["2025-10-14",136.533,139.1573,131.7218,132.7556,1154173.0],["2025-10-15",132.7556,135.6881,131.2546,135.3699,783089.0],["2025-10-16",135.3699,135.3699493408203,131.9106,132.7655,716189.0],["2025-10-17",132.7655,133.4614,127.7456,128.4911,840962.0],["2025-10-20",128.4911,131.4434,126.7217,128.1333,817353.0],["2025-10-21",128.1333,131.4832,127.2386,130.4594,1024739.0],["2025-10-22",130.4594,135.022,129.9027,132.6363,945891.0],["2025-10-23",132.6363,134.4952,130.3997,133.5409,740501.0],["2025-10-24",133.5409,138.869,131.7417,138.6702,968028.0],["2025-10-27",138.6702,142.4377,135.3998,137.9843,1329735.0],["2025-10-28",137.9843,137.98431396484375,130.5289,132.0697,1667890.0],["2025-10-29",132.0697,133.193,129.9027,131.2148,764700.0],["2025-10-30",131.2148,133.7795,127.348,127.5169,1000939.0],["2025-10-31",127.5169,129.6045,126.3738,126.5428,769886.0],["2025-11-03",126.5428,127.2287,121.662,124.1372,1387227.0],["2025-11-04",124.1372,125.4791,120.9761,121.99,921282.0],["2025-11-05",121.99,122.666,119.485,121.0258,724459.0],["2025-11-06",121.0258,123.3419,119.1371,122.2485,903845.0],["2025-11-07",122.2485,122.4274,119.7435,120.0815,919825.0],["2025-11-10",120.0815,123.2723,119.1769,122.2783,1004639.0],["2025-11-11",122.2783,124.0278,117.4373,117.8846,1132356.0],["2025-11-12",117.8846,119.2961,114.8726,118.5506,984272.0],["2025-11-13",118.5506,118.6401,117.0993,117.9641,682280.0],["2025-11-14",117.9641,118.8289,116.304,117.4671,650564.0],["2025-11-17",117.4671,118.5407,116.1052,116.3935,675366.0],["2025-11-18",116.3935,117.5565,114.7533,115.4989,543402.0],["2025-11-19",115.4989,117.4373,113.4213,114.475,722763.0],["2025-11-20",114.475,116.98,113.9978,114.8428,746590.0],["2025-11-21",114.8428,115.2106,111.2046,111.8805,803070.0],["2025-11-24",111.8805,116.2543,111.88052368164062,114.9621,912483.0],["2025-11-25",114.9621,117.2484,114.34576416015625,114.3458,841401.0],["2025-11-26",114.3458,117.477,114.0376,114.3756,713838.0],["2025-11-27",114.3756,116.5029,114.3755874633789,114.634,658907.0],["2025-11-28",114.634,116.5128,113.9183,115.8368,683989.0],["2025-12-01",115.8368,117.6261,113.3318,116.2245,1086864.0],["2025-12-02",116.2245,117.3379,113.4412,114.0873,809331.0],["2025-12-03",114.0873,115.1808,111.632,112.0097,595135.0],["2025-12-04",112.0097,114.6142,111.5922,114.306,602710.0],["2025-12-05",114.306,115.7275,113.1131,115.2901,939417.0],["2025-12-08",115.2901,119.2763,115.2106,117.8746,903545.0],["2025-12-09",117.8746,120.827,117.477,118.1729,828203.0],["2025-12-10",118.1729,118.7892,114.1171,116.3736,785813.0],["2025-12-11",116.3736,116.9104,114.0873,114.4153,649363.0],["2025-12-12",114.4153,116.3438,112.7354,116.0953,874606.0],["2025-12-15",116.0953,116.9402,111.2145,111.2145,986069.0],["2025-12-16",111.2145,112.9839,107.457,108.3516,1043936.0],["2025-12-17",108.3516,112.805,107.3576,111.9998,874714.0],["2025-12-18",111.9998,113.5207,110.7672,111.5425,559096.0],["2025-12-19",111.5425,113.4312,111.135,111.9203,473165.0],["2025-12-22",111.9203,117.7852,111.92028045654297,116.5724,814771.0],["2025-12-23",116.5724,116.57243347167969,114.3159,114.813,597441.0],["2025-12-24",114.813,118.6898,114.3259,118.0039,730335.0],["2025-12-25",118.0039,126.7018,117.308,126.2943,1524525.0],["2025-12-26",126.2943,126.7515,120.8866,123.2326,1368280.0],["2025-12-29",123.2326,123.829,120.827,122.2684,985068.0],["2025-12-30",122.2684,126.503,121.5328,125.2107,1298318.0],["2025-12-31",125.2107,125.2306,122.5367,123.3916,782723.0],["2026-01-05",123.3916,124.9225,121.9701,124.7535,1056465.0],["2026-01-06",124.7535,127.7356,123.5606,125.2406,993187.0],["2026-01-07",125.2406,126.5129,122.7753,124.7435,1049192.0],["2026-01-08",124.7435,127.1094,123.9185,126.7118,1122039.0],["2026-01-09",126.7118,129.2267,124.2763,127.7655,1309769.0],["2026-01-12",127.7655,131.5926,125.5288,131.3739,1496428.0],["2026-01-13",131.3739,137.5569,129.2367,136.0956,2886580.0],["2026-01-14",136.0956,136.0956268310547,130.7476,131.861,1988144.0],["2026-01-15",131.861,132.3381,128.014,129.9723,968263.0],["2026-01-16",129.9723,133.0837,129.97225952148438,132.0896,1007227.0],["2026-01-19",132.0896,135.1513,128.8092,128.839,1283634.0],["2026-01-20",128.839,130.35,125.4195,126.9205,1248006.0],["2026-01-21",126.9205,130.7874,125.6879,129.187,1106480.0],["2026-01-22",129.187,132.696,127.9245,128.8887,958181.0],["2026-01-23",128.8887,131.6124,128.7993,130.8271,1035120.0],["2026-01-26",130.8271,132.5369,123.0636,123.3121,1614166.0],["2026-01-27",123.3121,126.4135,121.0755,125.2505,1155455.0],["2026-01-28",125.2505,125.8469,122.0795,125.2306,984546.0],["2026-01-29",125.2306,126.7118,120.2405,120.3995,1123827.0],["2026-01-30",120.3995,121.821,115.5486,119.485,934252.0],["2026-02-02",119.485,120.2305,116.4432,116.5824,800204.0],["2026-02-03",116.5824,121.7614,116.5823745727539,121.2743,768225.0],["2026-02-04",121.2743,121.27429962158203,117.8548,119.7236,524670.0],["2026-02-05",119.7236,120.161,116.7017,116.9999,615284.0],["2026-02-06",116.9999,120.6679,115.4591,117.9641,595122.0],["2026-02-09",117.9641,120.4592,117.1689,117.6361,1577896.0],["2026-02-10",117.6361,121.8509,116.8011,119.3856,875459.0],["2026-02-11",119.3856,120.2703,118.1927,119.1868,648330.0],["2026-02-12",119.1868,120.3797,117.984,118.6898,839128.0],["2026-02-13",118.6898,122.2385,118.1132,119.7435,873493.0],["2026-02-24",119.7435,123.4016,118.5705,120.4691,1151102.0],["2026-02-25",120.4691,121.4632,117.4969,117.7454,1041814.0],["2026-02-26",117.7454,119.1172,116.2742,117.7156,1073899.0],["2026-02-27",117.7156,117.7155990600586,114.982,116.304,954285.0],["2026-03-02",116.304,116.30404663085938,109.9222,110.3298,1687886.0],["2026-03-03",110.3298,110.6081,100.6974,101.3833,1854466.0],["2026-03-04",101.3833,102.3674,98.6398,99.4052,1345154.0],["2026-03-05",99.4052,102.6458,98.6696,99.6239,1070239.0],["2026-03-06",99.6239,100.2601,97.934,98.0334,1177423.0],["2026-03-09",98.0334,98.03337860107422,93.0234,96.423,1306083.0],["2026-03-10",96.423,99.1666,96.42301177978516,98.5602,1032319.0],["2026-03-11",98.5602,100.4092,98.0135,98.4708,1105938.0],["2026-03-12",98.4708,98.8783,95.6576,96.7709,803227.0],["2026-03-13",96.7709,97.8843,95.091,95.2799,756966.0],["2026-03-16",95.2799,95.98562622070312,93.7788,95.9856,727729.0],["2026-03-17",95.9856,97.2779,93.0432,93.2023,565607.0],["2026-03-18",93.2023,94.9319,93.1426,94.7132,604327.0],["2026-03-19",94.7132,94.71324157714844,91.8504,91.9597,924113.0],["2026-03-20",91.9597,93.4309,91.1148,91.2241,624164.0],["2026-03-23",91.2241,91.22412109375,85.3791,86.1942,976109.0],["2026-03-24",86.1942,88.3513,85.7966,87.7847,726841.0],["2026-03-25",87.7847,90.9259,87.4765,89.574,715026.0],["2026-03-26",89.574,91.4528,88.1326,88.6197,961864.0],["2026-03-27",88.6197,90.3394,87.0988,89.4448,484464.0],["2026-03-30",89.4448,89.4448,87.5759,89.1466,621938.0],["2026-03-31",89.1466,91.3136,88.1227,89.4647,774087.0],["2026-04-01",89.4647,92.3971,89.46465301513672,91.7708,1064681.0],["2026-04-02",91.7708,95.1208,90.1605,91.2142,1507367.0],["2026-04-03",91.2142,92.079,89.2857,89.4547,687806.0],["2026-04-07",89.4547,90.3394,88.232,88.6495,681791.0],["2026-04-08",88.6495,95.2798,88.64952850341797,94.8425,1440181.0],["2026-04-09",94.8425,95.429,92.4468,93.6993,1008745.0],["2026-04-10",93.6993,102.5662,93.69931030273438,101.1249,2039774.0],["2026-04-13",101.1249,110.1509,99.2163,107.0196,3600165.0],["2026-04-14",107.0196,109.3457,102.3873,105.0216,3301137.0],["2026-04-15",105.0216,105.8665,102.3873,102.606,2220800.0],["2026-04-16",102.606,106.0454,101.9698,103.6895,1558265.0],["2026-04-17",103.6895,112.6261,103.68952178955078,108.2423,3188900.0],["2026-04-20",108.2423,110.3099,105.7174,107.2781,2372106.0],["2026-04-21",107.2781,109.8924,106.2542,108.5206,1428932.0],["2026-04-22",108.5206,110.3397,107.1588,108.5107,1367592.0],["2026-04-23",108.5107,108.7989,103.5802,104.3754,1732350.0],["2026-04-24",104.3754,106.3635,102.7849,103.4311,1855275.0],["2026-04-27",103.4311,107.3377,102.606,106.1647,1666269.0],["2026-04-28",106.1647,106.16472625732422,102.099,103.3515,1551951.0],["2026-04-29",103.3515,108.5504,101.3933,105.7671,1996074.0],["2026-04-30",105.7671,110.2204,104.3555,108.6598,2156227.0],["2026-05-06",108.6598,111.9302,107.8546,108.4908,2347727.0],["2026-05-07",108.4908,112.308,107.0594,111.2244,1663415.0],["2026-05-08",111.2244,115.807,110.1409,114.2861,2626862.0],["2026-05-11",114.2861,124.1372,114.28612518310547,123.2624,3863821.0],["2026-05-12",123.2624,123.4612,119.0576,119.8429,2158963.0],["2026-05-13",119.8429,121.6123,117.318,119.8429,1884398.0],["2026-05-14",119.8429,120.4592,116.3438,116.5824,1644509.0],["2026-05-15",116.5824,126.3138,116.5823745727539,122.1696,2716333.0],["2026-05-18",122.1696,134.8119,119.8628,133.1143,3894838.0],["2026-05-19",133.1143,137.3584,130.2683,136.9889,3028809.0],["2026-05-20",136.9889,136.98890686035156,132.7848,134.5423,1741362.0],["2026-05-21",134.5423,140.7037,133.5237,136.8092,3102945.0],["2026-05-22",136.8092,157.9597,133.7934,154.0551,4987991.0],["2026-05-25",154.0551,156.4617,141.5426,152.4873,4570156.0],["2026-05-26",152.4873,152.48728942871094,145.9065,151.3289,3616685.0],["2026-05-27",151.3289,155.583,147.7938,153.2862,2986830.0],["2026-05-28",153.2862,166.4279,146.7952,153.7955,4587875.0],["2026-05-29",153.7955,154.3847,145.9464,149.2818,2711113.0],["2026-06-01",149.2818,151.6884,137.8377,138.6965,3177763.0],["2026-06-02",138.6965,141.5725,134.6821,138.4669,2265508.0],["2026-06-03",138.4669,147.2945,136.929,140.8835,2713450.0],["2026-06-04",140.8835,140.88348388671875,134.8619,136.4297,2958001.0],["2026-06-05",136.4297,142.8008,128.9601,137.7678,3767344.0],["2026-06-08",137.7678,137.76783752441406,130.478,133.8833,2850600.0],["2026-06-09",133.8833,137.2486,131.6164,132.8147,2252923.0],["2026-06-10",132.8147,132.8147430419922,123.3779,127.8217,2466316.0],["2026-06-11",127.8217,128.6206,122.5291,123.9471,1925758.0],["2026-06-12",123.9471,130.2683,122.9285,124.3266,2271079.0],["2026-06-15",124.3266,139.1958,124.2866,139.0061,2971191.0],["2026-06-16",139.0061,153.1164,138.0175,149.5614,3938246.0],["2026-06-17",149.5614,160.576,148.2931,157.2706,3803437.0],["2026-06-18",157.2706,164.2109,154.135,158.459,3422399.0],["2026-06-22",158.459,160.3863,147.9137,152.8168,3060326.0],["2026-06-23",152.8168,157.6301,148.2832,153.7156,2029957.0],["2026-06-24",153.7156,157.7799,149.6612,153.3062,1675565.0],["2026-06-25",153.3062,161.5946,152.3076,154.5245,1775711.0],["2026-06-26",154.5245,160.7757,150.7897,153.9852,2269236.0],["2026-06-29",153.9852,169.4536,153.98519897460938,162.6631,4381900.0],["2026-06-30",162.6631,173.7576,158.459,168.1554,4035498.0],["2026-07-01",168.1554,186.7395,167.766,169.883,4649685.0],["2026-07-02",169.883,175.2655,161.3349,164.7702,3610596.0],["2026-07-03",164.7702,175.2356,159.9968,168.9543,2940671.0],["2026-07-06",168.9543,168.95433044433594,153.2862,154.884,3123231.0],["2026-07-07",154.884,158.7785,150.8396,152.1378,1787104.0],["2026-07-08",152.1378,157.1109,146.1661,149.4415,2122580.0],["2026-07-09",149.4415,156.6615,146.1561,155.8326,2104837.0],["2026-07-10",155.8326,160.7757,151.1591,151.1791,1921423.0],["2026-07-13",151.1791,151.1791229248047,140.1046,141.5026,2419410.0],["2026-07-14",141.5026,144.2887,134.4125,139.815,1934097.0],["2026-07-15",139.815,141.8022,135.5509,137.1886,1135405.0],["2026-07-16",137.1886,137.7978,130.1385,131.3867,1745611.0],["2026-07-17",131.3867,133.3041,121.4806,123.328,2215131.0],["2026-07-20",123.328,126.7831,112.7627,117.556,2263799.0],["2026-07-21",117.556,121.0811,110.0765,120.1724,2369706.0],["2026-07-22",120.1724,120.8315,113.0223,113.7513,1607350.0],["2026-07-23",113.7513,117.0168,110.4659,111.4945,1287346.0],["2026-07-24",111.4945,111.6942,106.0321,106.6912,1459407.0],["2026-07-27",106.6912,114.6101,106.69116973876953,114.3405,2172744.0],["2026-07-28",114.3405,114.34050750732422,106.1519,106.5913,2675965.0],["2026-07-29",106.5913,106.851,98.213,103.8451,2785899.0],["2026-07-30",103.8451,103.965,97.2344,100.1503,1779958.0],["2026-07-31",100.1503,109.2376,100.15029907226562,103.7553,1803413.0],["2026-08-03",103.7553,107.2604,101.2887,102.4271,1429265.0],["2026-08-04",102.4271,108.2091,102.4271240234375,107.1106,1482389.0],["2026-08-05",107.1106,116.4975,106.841,113.9211,1639207.0],["2026-08-06",113.9211,117.8356,110.2762,115.8185,1830998.0],["2026-08-07",115.8185,120.5119,114.6401,119.8328,1746931.0],["2026-08-10",119.8328,119.83284759521484,110.4459,113.5416,2061520.0],["2026-08-11",113.5416,117.9854,112.3533,116.0481,1371337.0],["2026-08-12",116.0481,118.7144,115.8684,116.837,1098720.0],["2026-08-13",116.837,119.1937,113.9411,114.8398,1346354.0],["2026-08-14",114.8398,117.8356,113.8612,115.9682,811250.0],["2026-08-17",115.9682,126.2239,115.9183,124.8159,1507193.0],["2026-08-18",124.8159,125.0556,120.9513,123.4278,1553587.0],["2026-08-19",123.4278,123.7074,113.1721,114.8398,1653828.0],["2026-08-20",114.8398,126.4237,114.83981323242188,123.4977,3095648.0],["2026-08-21",123.4977,125.7945,118.0353,122.8387,2119833.0],["2026-08-24",122.8387,126.5235,117.6159,119.0639,2457987.0],["2026-08-25",119.0639,128.7504,116.6273,127.1726,3056481.0],["2026-08-26",127.1726,131.4167,123.328,131.3568,2840541.0],["2026-08-27",131.3568,136.9889,128.6206,136.8591,2219676.0],["2026-08-28",136.8591,145.7966,134.8319,135.8106,2166040.0],["2026-08-31",135.8106,150.7697,133.6136,149.9408,2992896.0],["2026-09-01",149.9408,156.4318,148.2931,151.3289,2841467.0],["2026-09-02",151.3289,156.4418,146.4457,148.4429,2349692.0],["2026-09-03",148.4429,152.667,145.8865,148.4929,1663910.0],["2026-09-04",148.4929,151.7583,141.3628,142.5312,1796820.0],["2026-09-07",142.5312,157.2007,142.5311737060547,151.968,2530925.0],["2026-09-08",151.968,152.7869,145.2973,145.8066,1774835.0],["2026-09-09",145.8066,149.7911,142.4014,143.38,1589664.0],["2026-09-10",143.38,145.2,139.76,140.68,1550576.0],["2026-09-11",140.68,140.67999267578125,134.0,137.05,1916810.0],["2026-09-14",137.05,142.0,132.2,139.1,1737253.0],["2026-09-15",139.1,143.0,137.81,140.62,1573934.0],["2026-09-16",140.62,144.22,139.0,141.32,1215285.0],["2026-09-17",141.32,146.29,140.5,142.28,1171757.0],["2026-09-18",142.28,146.6,138.88,143.8,1674116.0],["2026-09-21",143.8,145.1,139.33,140.7,1816528.0],["2026-09-22",140.7,145.68,140.13,141.15,1338651.0],["2026-09-23",141.15,143.39,140.24,141.79,917109.0],["2026-09-24",141.79,141.89,136.2,136.3,914380.0],["2026-09-28",136.3,137.32,127.88,130.01,1471218.0],["2026-09-29",130.01,132.2,127.89,131.14,933792.0],["2026-09-30",131.14,132.49,128.1,128.4,635392.0],["2026-10-08",128.4,129.0,122.73,123.64,992060.0],["2026-10-09",123.64,123.63999938964844,113.35,120.11,1766976.0],["2026-10-12",120.11,120.11000061035156,114.0,115.45,1836814.0],["2026-10-13",115.45,117.44,107.74,115.81,1474439.0],["2026-10-14",115.81,116.2,111.09,111.46,922265.0],["2026-10-15",111.46,111.45999908447266,104.5,106.4,1196106.0],["2026-10-16",106.4,109.83,105.34,106.34,893605.0],["2026-10-19",106.34,108.25,99.7,106.78,1302947.0],["2026-10-20",106.78,128.08,105.02,121.49,4172451.0],["2026-10-21",121.49,133.47,120.0,131.81,4299776.0],["2026-10-22",131.81,136.55,127.51,127.67,3605709.0],["2026-10-23",127.67,153.2,121.3,153.2,5145551.0],["2026-10-26",153.2,162.58,145.04,148.48,6532025.0],["2026-10-27",148.48,155.5,142.0,147.29,4868935.0],["2026-10-28",147.29,176.6,144.09,154.88,5877344.0],["2026-10-29",154.88,173.0,151.15,162.2,454670600.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2020-12-31","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2020-12-31","index":0,"basis":"feed"}}