{"t":"688776.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-08-31",96.9045,110.2151,90.2704,96.9045,17591516.0],["2021-09-01",96.9045,109.1978,96.90452575683594,103.1924,10752624.0],["2021-09-02",103.1924,119.0465,102.5213,116.715,7789937.0],["2021-09-03",116.715,123.6388,112.4759,122.7556,5278190.0],["2021-09-06",122.7556,125.5887,113.677,115.1395,4159009.0],["2021-09-07",115.1395,121.498,112.3346,114.4542,3315786.0],["2021-09-08",114.4542,136.5184,114.45417022705078,133.4451,5031572.0],["2021-09-09",133.4451,133.5299,127.1713,130.6191,2258341.0],["2021-09-10",130.6191,133.5299,126.5566,129.2908,1810631.0],["2021-09-13",129.2908,132.1168,121.5192,122.7132,2490878.0],["2021-09-14",122.7132,122.8545,113.0411,114.4259,2893059.0],["2021-09-15",114.4259,122.2257,112.4618,119.0465,1668084.0],["2021-09-16",119.0465,127.0088,117.7536,122.2257,1523179.0],["2021-09-17",122.2257,126.3023,115.8672,119.1807,1367612.0],["2021-09-22",119.1807,127.2773,115.196,127.0088,1624695.0],["2021-09-23",127.0088,131.6435,121.9855,124.5007,1064259.0],["2021-09-24",124.5007,124.7904,120.1062,122.579,664720.0],["2021-09-27",122.579,124.3453,116.9693,117.9867,1348239.0],["2021-09-28",117.9867,120.5584,116.7009,117.4921,830470.0],["2021-09-29",117.4921,118.665,111.9955,112.3982,944851.0],["2021-09-30",112.3982,114.9063,111.8118,113.458,669064.0],["2021-10-08",113.458,117.9867,109.5086,112.7656,667121.0],["2021-10-11",112.7656,114.1009,108.8374,110.2151,522372.0],["2021-10-12",110.2151,110.21512603759766,100.5501,106.1951,1503530.0],["2021-10-13",106.1951,111.6281,103.9555,111.2749,469644.0],["2021-10-14",111.2749,111.2748794555664,108.3358,110.1445,229553.0],["2021-10-15",110.1445,111.6281,104.4924,105.2766,747096.0],["2021-10-18",105.2766,109.5157,102.5566,109.1836,761133.0],["2021-10-19",109.1836,109.1836166381836,105.3614,107.4103,462158.0],["2021-10-20",107.4103,108.6043,101.737,104.0826,781149.0],["2021-10-21",104.0826,107.1489,102.5707,105.757,359332.0],["2021-10-22",105.757,109.007,102.4435,105.0576,506696.0],["2021-10-25",105.0576,114.2493,103.8636,113.0411,748038.0],["2021-10-26",113.0411,114.6025,109.1554,110.8157,911208.0],["2021-10-27",110.8157,113.0411,108.6396,109.3037,404114.0],["2021-10-28",109.3037,112.6879,106.7391,110.4271,452951.0],["2021-10-29",110.4271,112.7585,108.8728,110.9146,393311.0],["2021-11-01",110.9146,111.8401,108.1592,110.8863,239380.0],["2021-11-02",110.8863,119.5834,109.6499,110.964,939065.0],["2021-11-03",110.964,112.0944,107.3891,109.1412,427466.0],["2021-11-04",109.1412,116.4889,109.14122772216797,114.9417,481696.0],["2021-11-05",114.9417,115.1748,110.9852,112.3346,390216.0],["2021-11-08",112.3346,113.0411,110.4271,111.7412,300699.0],["2021-11-09",111.7412,122.2257,110.5754,119.76,730216.0],["2021-11-10",119.76,123.6388,118.4671,120.0992,628507.0],["2021-11-11",120.0992,144.1204,120.0356,141.2944,2572820.0],["2021-11-12",141.2944,142.6226,134.9429,141.3014,1249381.0],["2021-11-15",141.3014,146.7345,135.0206,141.3014,1210669.0],["2021-11-16",141.3014,145.3003,136.8081,139.1819,703593.0],["2021-11-17",139.1819,151.8425,137.0624,146.1057,1096376.0],["2021-11-18",146.1057,150.4578,139.6482,149.5888,940909.0],["2021-11-19",149.5888,151.7365,144.1981,144.9046,855085.0],["2021-11-22",144.9046,154.7251,140.5667,154.0186,1519989.0],["2021-11-23",154.0186,155.4386,145.3921,151.9061,1163821.0],["2021-11-24",151.9061,153.6653,147.66,149.4828,667314.0],["2021-11-25",149.4828,152.4289,144.834,145.8584,552839.0],["2021-11-26",145.8584,153.3121,142.7145,150.2034,548483.0],["2021-11-29",150.2034,153.6371,146.6568,151.8143,512205.0],["2021-11-30",151.8143,155.7424,150.8181,150.8958,532372.0],["2021-12-01",150.8958,159.4587,146.6002,150.2599,586889.0],["2021-12-02",150.2599,151.7789,146.2611,147.5752,452305.0],["2021-12-03",147.5752,150.698,145.3285,147.6671,614324.0],["2021-12-06",147.6671,148.1687,142.989990234375,142.99,482934.0],["2021-12-07",142.99,144.8764,131.4174,134.5896,1024118.0],["2021-12-08",134.5896,139.1819,133.8619,138.2988,277174.0],["2021-12-09",138.2988,140.4607,130.7038,130.7038,651588.0],["2021-12-10",130.7038,134.9782,130.70382690429688,131.4669,410555.0],["2021-12-13",131.4669,132.8234,129.9761,132.5478,405840.0],["2021-12-14",132.5478,136.589,132.4065,132.7598,399043.0],["2021-12-15",132.7598,139.3727,131.6081,136.5678,362023.0],["2021-12-16",136.5678,137.7689,133.0706,133.6782,261843.0],["2021-12-17",133.6782,138.4613,129.4392,137.0624,585905.0],["2021-12-20",137.0624,137.06239318847656,132.8234,134.3847,272388.0],["2021-12-21",134.3847,136.3276,129.9196,131.8908,305737.0],["2021-12-22",131.8908,136.3559,131.0571,136.0804,223623.0],["2021-12-23",136.0804,137.0624,131.4103,132.5619,219788.0],["2021-12-24",132.5619,133.9962,130.2375,132.8304,242037.0],["2021-12-27",132.8304,132.83042907714844,128.6408,128.7892,341546.0],["2021-12-28",128.7892,134.8934,128.7891845703125,132.2652,188127.0],["2021-12-29",132.2652,136.5537,130.7038,134.2364,243707.0],["2021-12-30",134.2364,139.3868,134.2152,135.2961,219185.0],["2021-12-31",135.2961,143.9508,133.9891,138.0727,385954.0],["2022-01-04",138.0727,139.8884,133.5369,139.1607,464423.0],["2022-01-05",139.1607,139.16070556640625,132.0321,132.1592,332007.0],["2022-01-06",132.1592,133.6994,126.4648,126.9169,570113.0],["2022-01-07",126.9169,128.1251,120.8127,120.8551,303917.0],["2022-01-10",120.8551,127.5246,118.778,126.6626,277562.0],["2022-01-11",126.6626,129.2696,123.3138,123.8931,142181.0],["2022-01-12",123.8931,127.4963,122.2116,126.0338,156587.0],["2022-01-13",126.0338,129.7359,121.2932,122.2257,169211.0],["2022-01-14",122.2257,125.0518,120.9964,121.6676,109334.0],["2022-01-17",121.6676,123.9072,120.1062,123.6811,229373.0],["2022-01-18",123.6811,124.967,119.7671,122.9817,222710.0],["2022-01-19",122.9817,122.98170471191406,118.9758,122.0138,162360.0],["2022-01-20",122.0138,123.554,115.7259,116.7009,352366.0],["2022-01-21",116.7009,117.4215,113.0341,114.1009,151774.0],["2022-01-24",114.1009,117.7606,113.7477,116.5737,101169.0],["2022-01-25",116.5737,119.3997,111.0841,111.6281,170879.0],["2022-01-26",111.6281,116.1145,109.6711,115.8672,126918.0],["2022-01-27",115.8672,115.86717987060547,110.7803,113.0694,212468.0],["2022-01-28",113.0694,126.4719,109.5086,117.2802,207774.0],["2022-02-07",117.2802,120.0356,112.0944,112.3629,101679.0],["2022-02-08",112.3629,114.8215,110.0667,110.9569,100034.0],["2022-02-09",110.9569,117.5487,110.95694732666016,115.8672,236804.0],["2022-02-10",115.8672,115.8672,111.5999,114.8074,217127.0],["2022-02-11",114.8074,114.8145,109.3249,113.3944,159440.0],["2022-02-14",113.3944,113.3944091796875,107.3891,110.6744,196984.0],["2022-02-15",110.6744,112.6879,109.5016,112.6879,200312.0],["2022-02-16",112.6879,113.9667,108.8798,113.8183,126660.0],["2022-02-17",113.8183,114.221,112.6879,113.3732,60226.0],["2022-02-18",113.3732,115.0476,111.2961,114.0656,104664.0],["2022-02-21",114.0656,114.7721,113.0412,114.7438,77889.0],["2022-02-22",114.7438,116.065,111.0559,115.1465,128917.0],["2022-02-23",115.1465,117.4074,113.0411,116.9269,233865.0],["2022-02-24",116.9269,116.92694091796875,111.4798,113.0341,213315.0],["2022-02-25",113.0341,116.6867,112.3346,115.1607,347078.0],["2022-02-28",115.1607,116.5737,110.2858,112.7515,502388.0],["2022-03-01",112.7515,116.0085,111.6211,113.0411,393505.0],["2022-03-02",113.0411,114.1645,109.5086,110.9146,397425.0],["2022-03-03",110.9146,111.5999,103.1712,108.7315,1196477.0],["2022-03-04",108.7315,112.3417,104.9728,108.8869,344131.0],["2022-03-07",108.8869,113.0553,103.4962,104.2805,333534.0],["2022-03-08",104.2805,104.28046417236328,100.536,102.924,402014.0],["2022-03-09",102.924,102.92396545410156,96.8975,100.324,525694.0],["2022-03-10",100.324,105.1848,100.32402038574219,102.281,191405.0],["2022-03-11",102.281,106.3293,98.1056,105.1283,267171.0],["2022-03-14",105.1283,105.2696,99.6246,105.2696,247433.0],["2022-03-15",105.2696,105.26956939697266,99.667,102.7968,206705.0],["2022-03-16",102.7968,103.8142,98.9675,101.3838,254231.0],["2022-03-17",101.3838,103.4115,100.8186,100.9528,295985.0],["2022-03-18",100.9528,103.8424,99.9708,101.3838,182394.0],["2022-03-21",101.3838,103.1501,101.1082,101.9702,116333.0],["2022-03-22",101.9702,104.8881,100.6419,102.5424,234865.0],["2022-03-23",102.5424,105.2696,100.324,104.9022,237468.0],["2022-03-24",104.9022,104.90219116210938,101.737,103.8636,212041.0],["2022-03-25",103.8636,103.86361694335938,100.3947,101.0658,190944.0],["2022-03-28",101.0658,107.7635,97.9078,106.3858,575696.0],["2022-03-29",106.3858,109.5157,103.9767,104.8881,425509.0],["2022-03-30",104.8881,105.4603,103.8919,104.9092,143319.0],["2022-03-31",104.9092,104.90924835205078,101.8783,102.38,129924.0],["2022-04-01",102.38,103.1642,99.9708,101.5816,230398.0],["2022-04-06",101.5816,101.58160400390625,98.473,99.4762,147732.0],["2022-04-07",99.4762,99.4974,96.1556,98.0561,210273.0],["2022-04-08",98.0561,98.05613708496094,93.9655,95.2654,187180.0],["2022-04-11",95.2654,99.5893,90.4329,96.7915,227983.0],["2022-04-12",96.7915,102.4082,94.0856,99.9284,292454.0],["2022-04-13",99.9284,99.92838287353516,95.1806,97.6534,125144.0],["2022-04-14",97.6534,97.6534194946289,91.8459,97.498,291551.0],["2022-04-15",97.498,97.49799346923828,94.672,96.1344,66500.0],["2022-04-18",96.1344,98.4165,94.6861,97.0105,161379.0],["2022-04-19",97.0105,101.3838,96.2404,98.6143,133089.0],["2022-04-20",98.6143,100.0626,96.7915,98.6284,95810.0],["2022-04-21",98.6284,100.9952,95.7317,96.198,154422.0],["2022-04-22",96.198,96.1980209350586,78.9027,95.3714,296457.0],["2022-04-25",95.3714,95.37139892578125,89.06229400634766,89.0623,151342.0],["2022-04-26",89.0623,91.2595,82.6684,86.2645,223699.0],["2022-04-27",86.2645,87.5009,82.6613,86.3776,377724.0],["2022-04-28",86.3776,88.165,83.3679,83.6151,244001.0],["2022-04-29",83.6151,94.4953,83.3678,90.4258,357547.0],["2022-05-05",90.4258,95.8448,88.3134,94.1986,457787.0],["2022-05-06",94.1986,107.7353,91.8459,103.3691,699319.0],["2022-05-09",103.3691,111.4232,99.0523,108.8021,529383.0],["2022-05-10",108.8021,110.7379,106.1103,109.5086,341056.0],["2022-05-11",109.5086,109.8053,106.7391,108.0108,349430.0],["2022-05-12",108.0108,109.4874,105.1919,107.3185,372219.0],["2022-05-13",107.3185,108.2864,104.5701,106.5272,215353.0],["2022-05-16",106.5272,109.5086,104.5701,105.0294,231079.0],["2022-05-17",105.0294,107.382,103.15,105.8418,149014.0],["2022-05-18",105.8418,109.5016,104.6337,108.0956,345944.0],["2022-05-19",108.0956,109.5086,105.6299,109.4945,343103.0],["2022-05-20",109.4945,112.4618,106.3859,110.5684,447232.0],["2022-05-23",110.5684,111.614,107.4597,110.2151,269291.0],["2022-05-24",110.2151,114.3835,108.2157,108.8021,514693.0],["2022-05-25",108.8021,112.2499,107.4668,111.6281,415930.0],["2022-05-26",111.6281,112.9564,108.0956,109.5581,345179.0],["2022-05-27",109.5581,115.0618,109.3885,111.2042,511518.0],["2022-05-30",111.2042,113.79,108.7244,112.2499,287460.0],["2022-05-31",112.2499,112.24986267089844,109.007,110.5542,271653.0],["2022-06-01",110.5542,117.8948,110.2151,115.4574,545192.0],["2022-06-02",115.4574,120.8198,113.9031,120.6714,743660.0],["2022-06-06",120.6714,126.4648,120.67143249511719,122.5719,659002.0],["2022-06-07",122.5719,122.8333,118.7144,118.7709,291390.0],["2022-06-08",118.7709,121.8176,115.4487,118.4417,341523.0],["2022-06-09",118.4417,122.8744,114.8955,119.3708,594056.0],["2022-06-10",119.3708,122.6971,116.314,120.7112,320642.0],["2022-06-13",120.7112,121.3141,117.7892,120.8176,171696.0],["2022-06-14",120.8176,120.81761932373047,116.3849,118.1935,191317.0],["2022-06-15",118.1935,119.846,116.1296,118.7041,217203.0],["2022-06-16",118.7041,123.0091,116.3991,116.8814,321511.0],["2022-06-17",116.8814,121.2786,116.1934,120.0446,385450.0],["2022-06-20",120.0446,127.6617,118.4417,126.3993,600822.0],["2022-06-21",126.3993,127.5766,119.6899,121.9879,381771.0],["2022-06-22",121.9879,123.4063,119.4133,120.5552,328076.0],["2022-06-23",120.5552,125.534,119.1651,124.9595,522201.0],["2022-06-24",124.9595,136.0874,124.95953369140625,130.7043,1038045.0],["2022-06-27",130.7043,134.7611,126.5979,128.0163,656114.0],["2022-06-28",128.0163,130.4206,125.5978,129.2929,271601.0],["2022-06-29",129.2929,130.2575,122.6971,123.1936,463082.0],["2022-06-30",123.1936,126.4418,120.2857,120.5623,543998.0],["2022-07-01",120.5623,122.5552,118.7821,119.8602,450347.0],["2022-07-04",119.8602,129.6901,116.5693,127.995,1276567.0],["2022-07-05",127.995,127.99504852294922,122.2077,125.2078,492172.0],["2022-07-06",125.2078,131.91,124.1155,129.7185,499122.0],["2022-07-07",129.7185,134.4632,127.2149,132.4632,308224.0],["2022-07-08",132.4632,133.903,129.7185,130.2717,176908.0],["2022-07-11",130.2717,135.3143,127.7397,134.7398,414435.0],["2022-07-12",134.7398,137.5484,129.9313,131.2079,240511.0],["2022-07-13",131.2079,133.3356,126.2645,127.3426,295611.0],["2022-07-14",127.3426,131.9242,126.2503,130.4277,278999.0],["2022-07-15",130.4277,137.5909,129.1227,132.91,359700.0],["2022-07-18",132.91,136.1725,125.7113,135.7115,444455.0],["2022-07-19",135.7115,146.1017,133.6405,144.3996,787280.0],["2022-07-20",144.3996,148.5841,140.7825,144.7542,405277.0],["2022-07-21",144.7542,148.9316,141.8534,144.3286,221775.0],["2022-07-22",144.3286,147.4138,141.2648,143.2648,335904.0],["2022-07-25",143.2648,145.9812,141.3002,143.2364,130292.0],["2022-07-26",143.2364,145.9528,141.3215,144.2932,167941.0],["2022-07-27",144.2932,150.0947,143.6407,147.7117,276463.0],["2022-07-28",147.7117,148.2294,143.2648,146.8181,227750.0],["2022-07-29",146.8181,147.4635,141.8464,146.7401,219718.0],["2022-08-01",146.7401,150.3571,140.7328,142.4705,317641.0],["2022-08-02",142.4705,151.6125,138.6548,148.2294,429648.0],["2022-08-03",148.2294,149.506,145.5343,147.5202,374679.0],["2022-08-04",147.5202,152.733,147.5201873779297,150.8039,308603.0],["2022-08-05",150.8039,151.7756,146.4634,150.4068,248777.0],["2022-08-08",150.4068,158.8679,148.0096,158.5488,525218.0],["2022-08-09",158.5488,165.2368,156.0948,162.4141,387114.0],["2022-08-10",162.4141,166.5205,157.5204,159.2864,389736.0],["2022-08-11",159.2864,163.1091,154.7969,154.7969,355726.0],["2022-08-12",154.7969,156.7189,148.5911,151.7756,567197.0],["2022-08-15",151.7756,163.8183,151.7755889892578,159.57,696922.0],["2022-08-16",159.57,159.5771,153.265,153.7401,347165.0],["2022-08-17",153.7401,157.8041,149.506,155.1799,209430.0],["2022-08-18",155.1799,157.258,150.3571,156.2367,412795.0],["2022-08-19",156.2367,162.4141,151.7756,152.6834,289954.0],["2022-08-22",152.6834,157.4352,146.9386,147.5202,635681.0],["2022-08-23",147.5202,147.8748,141.9953,142.279,765202.0],["2022-08-24",142.279,143.6265,136.1158,140.5697,696455.0],["2022-08-25",140.5697,144.5343,139.7186,141.9314,466995.0],["2022-08-26",141.9314,143.6762,138.3073,138.8108,569129.0],["2022-08-29",138.8108,145.2436,136.1725,142.0733,831209.0],["2022-08-30",142.0733,143.5343,137.5909,138.1371,520856.0],["2022-08-31",138.1371,138.13705444335938,131.0731,134.7469,1289295.0],["2022-09-01",134.7469,136.1725,131.6334,134.2859,444861.0],["2022-09-02",134.2859,141.7187,129.0802,135.7753,1240208.0],["2022-09-05",135.7753,141.0946,134.0873,138.0732,1148674.0],["2022-09-06",138.0732,146.9528,136.1725,144.6691,879459.0],["2022-09-07",144.6691,153.6338,144.66908264160156,153.0522,1110450.0],["2022-09-08",153.0522,160.9105,151.8252,157.8963,1345663.0],["2022-09-09",157.8963,160.8537,151.1586,153.7472,655033.0],["2022-09-13",153.7472,156.5913,151.7614,154.0806,406151.0],["2022-09-14",154.0806,160.0027,151.7756,157.7757,1172700.0],["2022-09-15",157.7757,164.0453,149.2933,153.5132,833161.0],["2022-09-16",153.5132,175.1802,150.5912,171.2795,2063297.0],["2022-09-19",171.2795,175.5349,165.9815,171.9178,1042925.0],["2022-09-20",171.9178,173.0029,164.5559,170.2156,525218.0],["2022-09-21",170.2156,174.471,162.7616,163.868,570969.0],["2022-09-22",163.868,187.8826,163.86798095703125,177.3363,1494434.0],["2022-09-23",177.3363,177.3363037109375,167.2298,169.3858,655565.0],["2022-09-26",169.3858,171.2724,163.1233,168.5631,447326.0],["2022-09-27",168.5631,178.1377,166.0879,173.5277,934540.0],["2022-09-28",173.5277,173.7618,168.1305,171.8965,684481.0],["2022-09-29",171.8965,175.1235,165.3928,172.3433,548364.0],["2022-09-30",172.3433,173.7618,161.9814,165.2439,646073.0],["2022-10-10",165.2439,166.6411,155.1941,158.0452,834363.0],["2022-10-11",158.0452,164.2155,153.8395,159.7686,956439.0],["2022-10-12",159.7686,168.3007,154.7402,167.2936,1187506.0],["2022-10-13",167.2936,169.7759,160.9956,165.251,952571.0],["2022-10-14",165.251,169.9674,160.7545,168.5702,992710.0],["2022-10-17",168.5702,173.7405,160.2864,166.5985,1030576.0],["2022-10-18",166.5985,170.4497,161.4991,168.9745,912247.0],["2022-10-19",168.9745,170.2085,158.875,160.6268,1158085.0],["2022-10-20",160.6268,164.1162,156.7757,160.1516,602333.0],["2022-10-21",160.1516,162.2439,156.031,161.7048,522158.0],["2022-10-24",161.7048,174.471,161.70484924316406,169.4213,1259654.0],["2022-10-25",169.4213,174.3859,165.4141,169.2227,663266.0],["2022-10-26",169.2227,175.8824,166.939,173.9958,1333252.0],["2022-10-27",173.9958,176.5278,166.3857,166.8964,972981.0],["2022-10-28",166.8964,167.3716,145.201,165.9602,4042358.0],["2022-10-31",165.9602,175.1093,159.6055,170.0525,1115413.0],["2022-11-01",170.0525,173.7618,160.2438,162.6978,840753.0],["2022-11-02",162.6978,163.1446,153.1941,154.8749,1207712.0],["2022-11-03",154.8749,163.6907,154.2721,161.8892,1254045.0],["2022-11-04",161.8892,165.0595,156.4211,164.1659,475946.0],["2022-11-07",164.1659,164.16586303710938,157.4494,159.9601,607574.0],["2022-11-08",159.9601,159.96011352539062,150.3571,155.3714,1238115.0],["2022-11-09",155.3714,158.5133,152.1798,155.6196,810048.0],["2022-11-10",155.6196,155.9033,149.3642,152.4068,423039.0],["2022-11-11",152.4068,156.3147,145.3925,148.201,613886.0],["2022-11-14",148.201,150.35,142.6407,148.9387,693180.0],["2022-11-15",148.9387,150.8323,143.4634,148.8535,839252.0],["2022-11-16",148.8535,153.4848,146.7259,151.5061,846147.0],["2022-11-17",151.5061,153.4848,146.1159,152.6834,460061.0],["2022-11-18",152.6834,155.1941,148.9387,151.5274,288268.0],["2022-11-21",151.5274,152.4848,143.9669,151.0663,479988.0],["2022-11-22",151.0663,153.116,147.5273,150.3571,375607.0],["2022-11-23",150.3571,152.0735,146.9883,150.3075,228477.0],["2022-11-24",150.3075,157.8041,148.2294,152.6338,650847.0],["2022-11-25",152.6338,152.63375854492188,144.6833,145.0804,408823.0],["2022-11-28",145.0804,145.0804443359375,135.1086,136.8817,900699.0],["2022-11-29",136.8817,138.3002,131.2079,132.0802,948238.0],["2022-11-30",132.0802,135.4633,130.7682,134.3498,579903.0],["2022-12-01",134.3498,140.4279,132.6334,137.2363,529740.0],["2022-12-02",137.2363,139.364,135.8959,137.6832,193523.0],["2022-12-05",137.6832,141.6052,134.7682,140.8534,329684.0],["2022-12-06",140.8534,143.974,137.7753,141.279,263195.0],["2022-12-07",141.279,143.052,139.7186,141.6407,134954.0],["2022-12-08",141.6407,142.2009,138.3498,140.9527,199879.0],["2022-12-09",140.9527,142.5414,138.4066,140.4279,375106.0],["2022-12-12",140.4279,142.5556,136.8888,141.4208,310011.0],["2022-12-13",141.4208,155.3147,132.8887,138.669,1111268.0],["2022-12-14",138.669,143.3783,132.371,132.5412,668501.0],["2022-12-15",132.5412,133.3781,129.1369,132.1299,389149.0],["2022-12-16",132.1299,133.3356,126.0447,127.0872,512076.0],["2022-12-19",127.0872,131.3923,122.1368,128.9667,234651.0],["2022-12-20",128.9667,130.1653,126.8177,128.8461,168903.0],["2022-12-21",128.8461,129.2717,121.2786,123.4701,301151.0],["2022-12-22",123.4701,124.6404,120.2573,123.9028,399228.0],["2022-12-23",123.9028,123.90277862548828,119.2502,120.7396,334254.0],["2022-12-26",120.7396,125.7681,119.8743,124.1297,565234.0],["2022-12-27",124.1297,129.0802,120.6545,126.3354,462298.0],["2022-12-28",126.3354,127.5837,123.3992,124.151,278360.0],["2022-12-29",124.151,127.0943,121.5765,123.7326,590332.0],["2022-12-30",123.7326,126.1723,122.3992,124.1723,443700.0],["2023-01-03",124.1723,135.2576,123.002,134.5412,716392.0],["2023-01-04",134.5412,136.8746,131.215,135.1299,347219.0],["2023-01-05",135.1299,138.3782,132.8391,138.286,503591.0],["2023-01-06",138.286,143.2506,137.2363,139.2009,350267.0],["2023-01-09",139.2009,141.1229,135.4633,135.6902,254413.0],["2023-01-10",135.6902,137.52,133.7256,134.6193,249264.0],["2023-01-11",134.6193,136.1157,131.8107,132.6476,167384.0],["2023-01-12",132.6476,134.598,131.5838,132.8604,116809.0],["2023-01-13",132.8604,133.2575,125.3425,126.9241,496189.0],["2023-01-16",126.9241,129.1866,119.5623,121.7396,1075130.0],["2023-01-17",121.7396,127.7752,119.5481,125.2503,1285778.0],["2023-01-18",125.2503,125.839,118.7254,118.9523,1220550.0],["2023-01-19",118.9523,121.612,117.158,120.4772,522072.0],["2023-01-20",120.4772,121.9027,119.2148,120.3779,345679.0],["2023-01-30",120.3779,129.1936,120.37789916992188,126.761,634929.0],["2023-01-31",126.761,133.9597,125.534,132.4987,978789.0],["2023-02-01",132.4987,135.8888,131.9667,135.4774,636132.0],["2023-02-02",135.4774,137.8321,132.84619140625,132.8462,291656.0],["2023-02-03",132.8462,138.6122,130.832,137.5058,556326.0],["2023-02-06",137.5058,140.4279,134.754,140.286,423374.0],["2023-02-07",140.286,140.28604125976562,137.0236,138.6548,411161.0],["2023-02-08",138.6548,139.7328,135.3143,138.3569,348558.0],["2023-02-09",138.3569,141.1229,137.0307,139.6477,330162.0],["2023-02-10",139.6477,140.9243,136.5342,139.1442,336046.0],["2023-02-13",139.1442,139.1442,133.4065,133.6405,567945.0],["2023-02-14",133.6405,135.4633,132.7753,135.3143,268042.0],["2023-02-15",135.3143,135.3356,131.3497,132.3426,516640.0],["2023-02-16",132.3426,133.598,128.7327,129.5128,318879.0],["2023-02-17",129.5128,130.4845,125.7539,129.7185,367332.0],["2023-02-20",129.7185,129.7185,125.995,129.3426,289851.0],["2023-02-21",129.3426,131.1937,122.002,126.1014,792149.0],["2023-02-22",126.1014,126.9525,122.3425,126.1369,532364.0],["2023-02-23",126.1369,129.0802,123.1226,126.0801,440155.0],["2023-02-24",126.0801,128.5837,123.5553,127.5128,572782.0],["2023-02-27",127.5128,127.51277923583984,120.5694,124.6829,930727.0],["2023-02-28",124.6829,124.68292999267578,119.5552,123.0375,784112.0],["2023-03-01",123.0375,123.03751373291016,119.8034,122.463,310284.0],["2023-03-02",122.463,122.6971,119.5055,121.5127,402260.0],["2023-03-03",121.5127,121.7467,118.8389,119.5552,296178.0],["2023-03-06",119.5552,124.7539,118.4488,124.2574,836882.0],["2023-03-07",124.2574,124.25740051269531,120.9737,122.8531,410992.0],["2023-03-08",122.8531,122.85311126708984,118.7963,120.6403,515582.0],["2023-03-09",120.6403,127.2787,120.0517,126.0163,655740.0],["2023-03-10",126.0163,126.8106,121.6332,124.1155,372405.0],["2023-03-13",124.1155,127.066,121.2857,127.066,494800.0],["2023-03-14",127.066,129.9738,125.3071,129.0802,509338.0],["2023-03-15",129.0802,129.08016967773438,121.6332,123.612,610696.0],["2023-03-16",123.612,123.61199188232422,119.8602,121.0659,222941.0],["2023-03-17",121.0659,121.9737,114.1863,114.5338,942807.0],["2023-03-20",114.5338,117.5055,108.9096,116.5055,1030920.0],["2023-03-21",116.5055,117.7254,114.1863,116.9098,466807.0],["2023-03-22",116.9098,116.9381,112.0586,113.6969,554586.0],["2023-03-23",113.6969,113.69693756103516,110.0373,111.704,544922.0],["2023-03-24",111.704,112.4841,108.6543,109.8742,441611.0],["2023-03-27",109.8742,109.87417602539062,107.1082,109.5763,538876.0],["2023-03-28",109.5763,109.57630157470703,106.6826,107.5905,471319.0],["2023-03-29",107.5905,108.5763,106.0089,106.25,411383.0],["2023-03-30",106.25,112.7678,105.7181,112.5905,1010688.0],["2023-03-31",112.5905,113.3352,110.3423,111.9735,424400.0],["2023-04-03",111.9735,113.3352,108.7607,109.8458,478913.0],["2023-04-04",109.8458,109.84580993652344,104.1152,105.2358,1036329.0],["2023-04-06",105.2358,107.6259,100.9591,106.9521,456787.0],["2023-04-07",106.9521,106.95214080810547,103.7961,105.25,576959.0],["2023-04-10",105.25,107.5834,104.2642,107.094,265610.0],["2023-04-11",107.094,107.3068,104.8244,107.0869,229875.0],["2023-04-12",107.0869,108.1011,105.0585,107.0869,280285.0],["2023-04-13",107.0869,107.1224,102.8386,106.9096,669851.0],["2023-04-14",106.9096,107.0869,103.5904,105.5762,531764.0],["2023-04-17",105.5762,109.6047,104.4769,108.7465,406281.0],["2023-04-18",108.7465,109.3635,106.1578,108.5834,315574.0],["2023-04-19",108.5834,108.8671,105.8812,107.7819,280896.0],["2023-04-20",107.7819,107.78194427490234,101.5052,103.406,617710.0],["2023-04-21",103.406,103.40599060058594,100.7677,102.2499,669613.0],["2023-04-24",102.2499,102.24993896484375,97.1718,97.9945,724896.0],["2023-04-25",97.9945,100.5478,92.4271,94.8243,932264.0],["2023-04-26",94.8243,97.874,93.9165,94.576,844243.0],["2023-04-27",94.576,100.562,93.8881,99.7889,1113806.0],["2023-04-28",99.7889,101.3634,96.1647,99.7464,1404583.0],["2023-05-04",99.7464,100.6825,95.647,98.3563,738913.0],["2023-05-05",98.3563,98.35625457763672,91.1363,92.6257,930760.0],["2023-05-08",92.6257,96.1576,91.7249,93.2711,769759.0],["2023-05-09",93.2711,95.0158,89.0795,89.0795,943901.0],["2023-05-10",89.0795,90.3987,87.4554,88.3916,577323.0],["2023-05-11",88.3916,93.4555,88.39155578613281,91.9448,872856.0],["2023-05-12",91.9448,91.9944,87.661,89.2497,570914.0],["2023-05-15",89.2497,89.6823,87.4695,89.115,477208.0],["2023-05-16",89.115,90.2852,86.8525,87.4128,650111.0],["2023-05-17",87.4128,92.193,86.5759,91.4909,512463.0],["2023-05-18",91.4909,91.959,89.0157,90.6682,404213.0],["2023-05-19",90.6682,93.264,87.732,90.1221,474797.0],["2023-05-22",90.1221,92.8384,88.0866,92.342,431897.0],["2023-05-23",92.342,93.5973,91.2001,91.6327,315764.0],["2023-05-24",91.6327,92.2001,89.4554,91.6044,282647.0],["2023-05-25",91.6044,91.8455,89.3632,91.4554,380107.0],["2023-05-26",91.4554,91.8384,88.4128,89.0582,378446.0],["2023-05-29",89.0582,99.2073,89.05821990966797,96.8101,1542405.0],["2023-05-30",96.8101,97.491,90.1292,92.0725,983252.0],["2023-05-31",92.0725,92.0725,88.3845,89.349,919573.0],["2023-06-01",89.349,89.7178,85.2,87.5547,797792.0],["2023-06-02",87.5547,87.55465698242188,83.6893,85.6539,1138233.0],["2023-06-05",85.6539,85.661,79.8808,82.0581,1381158.0],["2023-06-06",82.0581,82.05811309814453,78.519,79.1573,902109.0],["2023-06-07",79.1573,80.74602508544922,76.9162,80.746,886887.0],["2023-06-08",80.746,80.74602508544922,77.3204,78.7247,892242.0],["2023-06-09",78.7247,80.1432,77.19277954101562,77.1928,1363693.0],["2023-06-12",77.1928,78.9233,75.9374,77.285,807674.0],["2023-06-13",77.285,78.0793,76.1928,77.3204,594878.0],["2023-06-14",77.3204,77.32044219970703,74.1502,74.9658,1364363.0],["2023-06-15",74.9658,75.8878,72.3558,75.7459,1001295.0],["2023-06-16",75.7459,76.4481,73.8949,76.0084,1143779.0],["2023-06-19",76.0084,79.0864,74.6395,78.2992,1246372.0],["2023-06-20",78.2992,82.6964,76.2637,81.0794,1885755.0],["2023-06-21",81.0794,81.0793685913086,78.4268,78.4268,924868.0],["2023-06-26",78.4268,78.42684936523438,74.5488,76.336,685475.0],["2023-06-27",76.336,78.9375,75.2637,78.302,789112.0],["2023-06-28",78.302,79.5531,76.4055,79.3148,748122.0],["2023-06-29",79.3148,82.2936,77.607,79.7616,766576.0],["2023-06-30",79.7616,83.1872,78.6595,82.2936,726539.0],["2023-07-03",82.2936,88.837,82.29357147216797,87.3078,1440248.0],["2023-07-04",87.3078,89.6015,86.3249,89.2639,817507.0],["2023-07-05",89.2639,89.26390838623047,85.6199,85.6993,719454.0],["2023-07-06",85.6993,86.0766,83.8127,85.7192,362394.0],["2023-07-07",85.7192,85.71916198730469,82.2241,83.2865,548519.0],["2023-07-10",83.2865,87.8738,81.9957,86.0369,1028019.0],["2023-07-11",86.0369,89.2639,85.044,88.261,1230783.0],["2023-07-12",88.261,88.26104736328125,84.4482,86.7419,681053.0],["2023-07-13",86.7419,86.74187469482422,83.2071,84.8156,869400.0],["2023-07-14",84.8156,84.9546,82.4127,83.6042,692674.0],["2023-07-17",83.6042,83.60423278808594,78.441,79.6127,863414.0],["2023-07-18",79.6127,82.2737,79.1162,80.1489,496814.0],["2023-07-19",80.1489,80.2084,78.7985,79.7715,345174.0],["2023-07-20",79.7715,80.2283,78.7488,78.7886,257757.0],["2023-07-21",78.7886,79.2949,77.9942,79.2354,235964.0],["2023-07-24",79.2354,79.4637,77.9942,79.0368,491463.0],["2023-07-25",79.0368,80.3872,78.7588,79.6623,381176.0],["2023-07-26",79.6623,80.0794,78.0637,79.424,390532.0],["2023-07-27",79.424,79.7318,76.2169,78.4311,500440.0],["2023-07-28",78.4311,78.6396,74.2608,78.2027,631923.0],["2023-07-31",78.2027,79.2056,77.4481,78.7786,373794.0],["2023-08-01",78.7786,87.3674,78.441,87.1788,2203650.0],["2023-08-02",87.1788,99.2924,87.17877197265625,89.0256,3852698.0],["2023-08-03",89.0256,89.02560424804688,81.4893,83.3957,1875550.0],["2023-08-04",83.3957,85.3716,79.7219,85.183,1658096.0],["2023-08-07",85.183,91.2498,84.2298,91.2498,2361574.0],["2023-08-08",91.2498,96.2144,89.8497,91.4483,1968405.0],["2023-08-09",91.4483,91.44833374023438,85.3915,87.4766,1702639.0],["2023-08-10",87.4766,87.47663879394531,84.7759,85.8482,820538.0],["2023-08-11",85.8482,86.2553,83.5546,83.8425,594751.0],["2023-08-14",83.8425,83.84253692626953,79.2155,80.3176,833843.0],["2023-08-15",80.3176,81.7872,77.2495,78.6396,964647.0],["2023-08-16",78.6396,78.6992,77.2197,78.4112,448517.0],["2023-08-17",78.4112,80.0694,77.0311,79.1659,619476.0],["2023-08-18",79.1659,80.8638,78.22258758544922,78.2226,495476.0],["2023-08-21",78.2226,78.4212,75.2339,76.2566,529366.0],["2023-08-22",76.2566,76.8921,69.6934,69.8324,1547490.0],["2023-08-23",69.8324,69.8323745727539,65.533,66.5259,967685.0],["2023-08-24",66.5259,67.3898,65.2649,65.2649,729496.0],["2023-08-25",65.2649,66.4068,61.9883,63.3982,1206208.0],["2023-08-28",63.3982,75.214,63.398223876953125,71.7785,2264652.0],["2023-08-29",71.7785,76.9417,69.5146,73.9729,2398011.0],["2023-08-30",73.9729,75.78,73.3672,74.4197,1268034.0],["2023-08-31",74.4197,77.2594,73.0693,75.6608,1278784.0],["2023-09-01",75.6608,76.0282,73.1388,74.3502,700196.0],["2023-09-04",74.3502,74.8367,71.4906,72.8409,910918.0],["2023-09-05",72.8409,75.9587,72.84093475341797,72.9899,1097787.0],["2023-09-06",72.9899,87.5859,72.98987579345703,86.7617,4033507.0],["2023-09-07",86.7617,89.105,81.7276,81.956,2663979.0],["2023-09-08",81.956,87.8738,81.9361,86.0766,2437826.0],["2023-09-11",86.0766,86.07662200927734,83.4056,84.1603,1411803.0],["2023-09-12",84.1603,84.478,82.5517,82.9886,1084412.0],["2023-09-13",82.9886,91.637,82.9886,91.349,3250643.0],["2023-09-14",91.349,92.1434,86.3844,89.5121,2364448.0],["2023-09-15",89.5121,107.2358,89.51213836669922,100.2854,5946499.0],["2023-09-18",100.2854,100.28536224365234,89.7207,92.9973,4484829.0],["2023-09-19",92.9973,92.99730682373047,86.0865,87.2383,2587460.0],["2023-09-20",87.2383,88.2313,83.0879,83.6936,2260596.0],["2023-09-21",83.6936,85.3816,80.1687,82.0652,1938763.0],["2023-09-22",82.0652,82.0652084350586,79.434,79.9304,1725978.0],["2023-09-25",79.9304,81.1815,76.624,80.2084,1774631.0],["2023-09-26",80.2084,80.20843505859375,77.9446,78.4907,1097160.0],["2023-09-27",78.4907,83.3362,77.5573,82.3234,2584455.0],["2023-09-28",82.3234,85.6497,81.2212,84.8851,1482795.0],["2023-10-09",84.8851,85.2823,82.1943,83.6737,1158887.0],["2023-10-10",83.6737,86.9702,83.5049,83.6638,1171659.0],["2023-10-11",83.6638,90.8824,83.1276,88.2313,1814887.0],["2023-10-12",88.2313,88.23126220703125,86.017,87.5759,920865.0],["2023-10-13",87.5759,89.9589,85.888,88.9561,1680647.0],["2023-10-16",88.9561,93.315,85.0142,87.2781,1518567.0],["2023-10-17",87.2781,87.3774,83.5248,85.7887,1690739.0],["2023-10-18",85.7887,85.7886734008789,81.3205,81.5985,1441181.0],["2023-10-19",81.5985,84.2496,78.441,80.0396,1820698.0],["2023-10-20",80.0396,80.9333,76.6538,77.1999,1189473.0],["2023-10-23",77.1999,80.5758,73.2381,77.1105,1535318.0],["2023-10-24",77.1105,77.5275,73.3275,73.8636,1358073.0],["2023-10-25",73.8636,76.6339,72.4736,74.9658,1036370.0],["2023-10-26",74.9658,75.5615,72.2849,75.2041,1134370.0],["2023-10-27",75.2041,78.4112,72.7814,77.3091,1580263.0],["2023-10-30",77.3091,84.1901,76.4552,83.1971,2513899.0],["2023-10-31",83.1971,86.3844,80.2184,83.9915,1888266.0],["2023-11-01",83.9915,97.0584,81.4595,86.6327,3621778.0],["2023-11-02",86.6327,91.4483,84.7262,89.0852,3276520.0],["2023-11-03",89.0852,96.1747,87.6057,93.7321,3440317.0],["2023-11-06",93.7321,95.142,91.9547,93.4342,2350882.0],["2023-11-07",93.4342,95.9165,91.349,95.0129,1545031.0],["2023-11-08",95.0129,96.3137,93.1363,94.6158,1698965.0],["2023-11-09",94.6158,97.9023,89.6412,90.1973,2333623.0],["2023-11-10",90.1973,90.932,86.7121,89.2639,1492320.0],["2023-11-13",89.2639,91.1902,86.8809,90.8625,2104329.0],["2023-11-14",90.8625,92.1434,89.8795,92.054,1187155.0],["2023-11-15",92.054,93.1264,87.6851,89.1646,1011089.0],["2023-11-16",89.1646,93.6427,88.6979,91.4583,1648395.0],["2023-11-17",91.4583,93.1661,89.6412,92.0441,835677.0],["2023-11-20",92.0441,95.2612,90.3363,95.1023,2071268.0],["2023-11-21",95.1023,99.5903,93.5335,99.2726,2311695.0],["2023-11-22",99.2726,99.2924,96.413,97.3761,1102040.0],["2023-11-23",97.3761,99.7889,93.6427,99.1733,1536422.0],["2023-11-24",99.1733,103.84,98.2797,102.0428,2098171.0],["2023-11-27",102.0428,104.9918,99.2924,103.2641,1271940.0],["2023-11-28",103.2641,103.2641372680664,96.4328,97.5846,1697981.0],["2023-11-29",97.5846,98.5577,94.5562,95.3704,1409381.0],["2023-11-30",95.3704,95.43,92.3519,94.9236,890878.0],["2023-12-01",94.9236,97.3761,92.9278,96.7903,787906.0],["2023-12-04",96.7903,102.1521,96.3434,99.5804,1432164.0],["2023-12-05",99.5804,99.64,95.0229,95.7973,851473.0],["2023-12-06",95.7973,97.9421,92.8384,96.7108,942394.0],["2023-12-07",96.7108,96.7108383178711,92.9178695678711,92.9179,709750.0],["2023-12-08",92.9179,94.6555,90.5547,91.637,1243616.0],["2023-12-11",91.637,92.342,89.6412,91.5973,731048.0],["2023-12-12",91.5973,92.8384,90.4554,90.6441,422222.0],["2023-12-13",90.6441,93.9207,89.3831,92.2327,621311.0],["2023-12-14",92.2327,93.4243,89.8597,90.088,420740.0],["2023-12-15",90.088,90.2965,85.0638,86.7419,1631171.0],["2023-12-18",86.7419,88.3504,85.0738,86.1362,949833.0],["2023-12-19",86.1362,87.8738,85.1929,87.5561,637907.0],["2023-12-20",87.5561,88.8469,85.4014,85.4114,720457.0],["2023-12-21",85.4114,87.8937,82.6212,87.7547,1277179.0],["2023-12-22",87.7547,89.6313,85.0738,87.9135,979688.0],["2023-12-25",87.9135,91.8455,87.0795,89.1646,794733.0],["2023-12-26",89.1646,90.1476,87.3178,89.4426,606021.0],["2023-12-27",89.4426,90.654,85.6894,89.0455,682184.0],["2023-12-28",89.0455,89.2143,85.4014,87.7348,892607.0],["2023-12-29",87.7348,98.2995,87.1589,96.7009,2044395.0],["2024-01-02",96.7009,105.0415,94.7448,101.6556,3780947.0],["2024-01-03",101.6556,101.65560150146484,95.8073,97.9023,2559150.0],["2024-01-04",97.9023,100.2953,95.8172,97.108,1343207.0],["2024-01-05",97.108,97.1080093383789,90.4554,91.349,1768338.0],["2024-01-08",91.349,92.1632,86.7617,86.7617,931692.0],["2024-01-09",86.7617,88.3703,86.4936,87.5859,856872.0],["2024-01-10",87.5859,91.9249,85.3915,89.2738,970836.0],["2024-01-11",89.2738,92.1434,87.9036,90.0285,861062.0],["2024-01-12",90.0285,91.9249,87.705,88.2511,737503.0],["2024-01-15",88.2511,88.25111389160156,88.2511,88.2511,0.0],["2024-01-16",88.2511,88.25111389160156,75.631,76.8523,1732430.0],["2024-01-17",76.8523,78.441,75.5119,75.6211,979885.0],["2024-01-18",75.6211,78.3914,75.5715,78.3417,1440226.0],["2024-01-19",78.3417,80.129,76.1275,76.2169,798747.0],["2024-01-22",76.2169,77.2694,72.9799,73.0792,982099.0],["2024-01-23",73.0792,74.4495,70.4976,72.9799,494560.0],["2024-01-24",72.9799,75.2637,70.0012,74.9459,993583.0],["2024-01-25",74.9459,81.1219,73.1388,79.9106,1072217.0],["2024-01-26",79.9106,80.0893,77.4480972290039,77.4481,554978.0],["2024-01-29",77.4481,79.7318,74.6778,74.7176,568030.0],["2024-01-30",74.7176,75.502,71.709,73.1487,365800.0],["2024-01-31",73.1487,73.8934,68.4125,68.5118,642553.0],["2024-02-01",68.5118,68.51178741455078,64.838,66.4763,671331.0],["2024-02-02",66.4763,67.8564,57.6889,59.4365,1188504.0],["2024-02-05",59.4365,61.5613,50.2916,54.9782,1436643.0],["2024-02-06",54.9782,61.5415,50.6391,58.7811,1747441.0],["2024-02-07",58.7811,62.5542,54.6108,57.6889,2004752.0],["2024-02-08",57.6889,63.577,57.3215,63.1996,1543176.0],["2024-02-19",63.1996,65.2947,60.0918,61.5613,1358818.0],["2024-02-20",61.5613,62.9315,60.0918,62.3954,1045924.0],["2024-02-21",62.3954,65.2351,60.767,63.5472,1168428.0],["2024-02-22",63.5472,66.0195,62.733,63.3188,1664892.0],["2024-02-23",63.3188,67.2309,62.9315,66.7146,1619058.0],["2024-02-26",66.7146,70.0905,64.7387,69.1671,1933951.0],["2024-02-27",69.1671,72.97994995117188,67.221,72.9799,1550341.0],["2024-02-28",72.9799,74.241,66.804,69.4749,2207877.0],["2024-02-29",69.4749,72.3445,67.5189,71.9672,1916003.0],["2024-03-01",71.9672,76.4453,71.3714,75.2537,2639717.0],["2024-03-04",75.2537,82.512,72.9799,79.6425,2621346.0],["2024-03-05",79.6425,80.4269,76.5247,79.0666,1350094.0],["2024-03-06",79.0666,82.9092,77.6368,80.8737,1213176.0],["2024-03-07",80.8737,85.2326,78.8283,79.2254,1477575.0],["2024-03-08",79.2254,80.2779,77.0013,77.5573,1135740.0],["2024-03-11",77.5573,80.7545,76.7828,80.0297,1525537.0],["2024-03-12",80.0297,81.9957,77.9942,79.4042,1669528.0],["2024-03-13",79.4042,79.40415954589844,64.3415,66.8238,7279735.0],["2024-03-14",66.8238,66.82382202148438,61.2436,61.9585,5012503.0],["2024-03-15",61.9585,63.4578,60.5684,63.3684,3361929.0],["2024-03-18",63.3684,65.3344,63.0011,64.9968,2954559.0],["2024-03-19",64.9968,68.5118,64.0536,66.3472,2900317.0],["2024-03-20",66.3472,69.0082,65.6522,68.2933,2200126.0],["2024-03-21",68.2933,69.9317,67.3004,69.2068,1632465.0],["2024-03-22",69.2068,69.20682525634766,66.6252,67.1217,1615601.0],["2024-03-25",67.1217,67.1217,63.6862,63.716,1360286.0],["2024-03-26",63.716,64.4309,60.1712,61.6805,1844555.0],["2024-03-27",61.6805,61.74,58.235,59.5755,1383833.0],["2024-03-28",59.5755,60.8961,58.7613,59.5755,1448142.0],["2024-03-29",59.5755,60.4492,58.7911,59.6847,485528.0],["2024-04-01",59.6847,63.5074,59.6748,62.6635,1568583.0],["2024-04-02",62.6635,66.516,60.6478,64.5401,1998774.0],["2024-04-03",64.5401,65.0365,61.8592,62.445,1061097.0],["2024-04-08",62.445,62.44501495361328,60.0719,61.1939,748840.0],["2024-04-09",61.1939,61.9088,59.635,61.6308,811205.0],["2024-04-10",61.6308,61.63081741333008,59.7443,60.3698,643794.0],["2024-04-11",60.3698,61.1641,58.2648,58.2747,908018.0],["2024-04-12",58.2747,58.8109,56.8052,57.6095,956175.0],["2024-04-15",57.6095,58.5726,53.8959,56.2988,1255221.0],["2024-04-16",56.2988,56.7953,52.5257,52.625,1457505.0],["2024-04-17",52.625,57.1627,52.3073,55.7626,1558869.0],["2024-04-18",55.7626,56.8946,54.7201,55.0179,947063.0],["2024-04-19",55.0179,55.574,54.1839,55.3555,554681.0],["2024-04-22",55.3555,59.4563,54.025,58.2152,1155056.0],["2024-04-23",58.2152,59.2478,57.5003,58.652,667758.0],["2024-04-24",58.652,61.5315,58.3144,61.1244,970291.0],["2024-04-25",61.1244,61.124427795410156,59.4662,60.3301,603232.0],["2024-04-26",60.3301,65.811,60.2308,64.5798,1901731.0],["2024-04-29",64.5798,67.7671,63.3089,65.9103,1748223.0],["2024-04-30",65.9103,67.3004,64.7685,65.9401,1292404.0],["2024-05-06",65.9401,67.0125,64.828,66.0891,1078296.0],["2024-05-07",66.0891,72.2253,66.08905029296875,70.4678,2139230.0],["2024-05-08",70.4678,70.46784973144531,67.2905,67.5189,1143171.0],["2024-05-09",67.5189,72.0664,66.8238,71.292,1321394.0],["2024-05-10",71.292,72.0665,68.8891,70.2395,816382.0],["2024-05-13",70.2395,70.2593,67.5189,68.1841,771714.0],["2024-05-14",68.1841,68.8593,67.2905,67.7373,414011.0],["2024-05-15",67.7373,70.0012,67.0423,68.2735,696664.0],["2024-05-16",68.2735,69.9813,67.3302,68.0153,777491.0],["2024-05-17",68.0153,69.6934,67.5983,69.6636,834068.0],["2024-05-20",69.6636,72.0565,66.2876,66.3075,1763018.0],["2024-05-21",66.3075,66.9827,65.1855,66.3274,1506316.0],["2024-05-22",66.3274,66.7841,65.1954,65.7316,748133.0],["2024-05-23",65.7316,66.238,64.2025,64.5004,806039.0],["2024-05-24",64.5004,64.9373,63.428,63.6067,798264.0],["2024-05-27",63.6067,64.838,62.6833,64.838,830824.0],["2024-05-28",64.838,65.0366,63.2989,64.3415,588210.0],["2024-05-29",64.3415,67.5089,63.3585,63.9741,892118.0],["2024-05-30",63.9741,66.8834,63.3883,65.3642,1145023.0],["2024-05-31",65.3642,67.3501,64.7089,66.3174,1262396.0],["2024-06-03",66.3174,66.4961,62.872,64.0436,1330095.0],["2024-06-04",64.0436,64.7585,62.2166,63.7954,710949.0],["2024-06-05",63.7954,66.4266,63.2394,64.6394,1238761.0],["2024-06-06",64.6394,64.63937377929688,59.6549,60.767,1237134.0],["2024-06-07",60.767,61.1244,59.5755,60.34,624546.0],["2024-06-11",60.34,63.428,59.1783,63.1698,1158879.0],["2024-06-12",63.1698,64.0238,61.7798,62.0876,809273.0],["2024-06-13",62.0876,63.8053,61.5613,63.0408,862038.0],["2024-06-14",63.0408,64.0337,60.5684,61.8294,1048292.0],["2024-06-17",61.8294,61.829402923583984,58.2648,60.4294,834941.0],["2024-06-18",60.4294,61.9188,59.3372,61.0549,777277.0],["2024-06-19",61.0549,62.0578,59.4365,59.5556,941444.0],["2024-06-20",59.5556,60.767,58.3442,59.1982,758992.0],["2024-06-21",59.1982,60.2741,57.6539,58.5705,542051.0],["2024-06-24",58.5705,59.0288,55.5617790222168,55.5618,646599.0],["2024-06-25",55.5618,56.299,54.3065,55.1832,641935.0],["2024-06-26",55.1832,56.93662643432617,54.0574,56.9366,592647.0],["2024-06-27",56.9366,57.9429,54.0574,55.781,703727.0],["2024-06-28",55.781,56.558,54.0973,55.1932,604305.0],["2024-07-01",55.1932,56.1296,54.3164,55.2928,621502.0],["2024-07-02",55.2928,56.2891,53.4696,54.0176,626542.0],["2024-07-03",54.0176,54.5755,52.4733,52.7623,707037.0],["2024-07-04",52.7623,53.1807,50.1421,50.162,1357202.0],["2024-07-05",50.162,50.16201400756836,50.162,50.162,0.0],["2024-07-08",50.162,50.16201400756836,47.8905,48.0997,946977.0],["2024-07-09",48.0997,48.1396,45.36,46.9142,1408227.0],["2024-07-10",46.9142,48.6078,46.0773,46.3264,1119747.0],["2024-07-11",46.3264,48.1097,46.32638931274414,48.0997,1056034.0],["2024-07-12",48.0997,48.3787,46.9042,47.1234,734286.0],["2024-07-15",47.1234,47.8806,45.5294,45.629,775824.0],["2024-07-16",45.629,46.5356,45.3401,46.0773,574324.0],["2024-07-17",46.0773,46.1371,45.0113,45.1807,691533.0],["2024-07-18",45.1807,45.3102,43.8955,44.8818,739037.0],["2024-07-19",44.8818,46.9142,44.7324,46.7946,1044486.0],["2024-07-22",46.7946,47.7909,45.1209,47.3824,898301.0],["2024-07-23",47.3824,47.5817,45.35,45.35,891801.0],["2024-07-24",45.35,45.7386,43.6564,43.7361,913796.0],["2024-07-25",43.7361,48.0001,43.1682,45.9976,1583101.0],["2024-07-26",45.9976,48.299,45.9279,48.02,1279697.0],["2024-07-29",48.02,48.568,46.426,46.7747,1126610.0],["2024-07-30",46.7747,48.8171,46.1072,48.04,1131234.0],["2024-07-31",48.04,50.4609,47.3227,49.9827,1477398.0],["2024-08-01",49.9827,50.5904,49.3252,49.4547,1139559.0],["2024-08-02",49.4547,50.0126,47.9204,48.04,1007185.0],["2024-08-05",48.04,49.2255,44.6527,44.6726,1492949.0],["2024-08-06",44.6726,47.3824,44.67258834838867,46.2068,1072794.0],["2024-08-07",46.2068,48.4783,45.7286,47.2629,1351592.0],["2024-08-08",47.2629,48.6676,44.6726,45.9279,1513187.0],["2024-08-09",45.9279,46.6751,44.9017,44.9017,955328.0],["2024-08-12",44.9017,45.0014,43.7261,44.3139,829890.0],["2024-08-13",44.3139,44.6128,43.497,44.3239,737112.0],["2024-08-14",44.3239,44.822,43.2778,43.2778,853434.0],["2024-08-15",43.2778,43.8955,41.7236,42.5406,1132631.0],["2024-08-16",42.5406,42.8395,41.4646,41.4646,909888.0],["2024-08-19",41.4646,42.3712,40.4783,40.4783,1149942.0],["2024-08-20",40.4783,41.0462,39.2927,39.3326,1156875.0],["2024-08-21",39.3326,40.3986,38.9441,39.7411,1448396.0],["2024-08-22",39.7411,40.0499,38.8544,39.0736,902982.0],["2024-08-23",39.0736,39.073570251464844,37.7585,38.2068,643576.0],["2024-08-26",38.2068,38.9042,37.4995,37.7186,809172.0],["2024-08-27",37.7186,38.0375,37.101,37.5592,996068.0],["2024-08-28",37.5592,37.7784,36.9017,37.101,966109.0],["2024-08-29",37.101,39.9005,36.3538,39.1632,1499592.0],["2024-08-30",39.1632,40.3488,38.9341,39.7012,1324338.0],["2024-09-02",39.7012,39.7909,38.3064,38.426,1177358.0],["2024-09-03",38.426,40.0698,38.0275,39.2828,1008889.0],["2024-09-04",39.2828,46.0275,38.4858,42.9789,3325731.0],["2024-09-05",42.9789,42.97893142700195,39.9104,40.1495,3148734.0],["2024-09-06",40.1495,40.8469,38.0574,38.426,2173755.0],["2024-09-09",38.426,38.5555,37.5692,37.9378,1320398.0],["2024-09-10",37.9378,38.2566,36.9914,37.9079,1222500.0],["2024-09-11",37.9079,39.3724,37.3998,38.7448,1436099.0],["2024-09-12",38.7448,39.2429,37.9079,38.0873,812377.0],["2024-09-13",38.0873,38.416,37.0611,37.101,705741.0],["2024-09-18",37.101,37.8183,35.8656,36.3438,666190.0],["2024-09-19",36.3438,37.6091,36.1645,36.7124,811908.0],["2024-09-20",36.7124,37.1109,35.9453,36.1147,788613.0],["2024-09-23",36.1147,36.6228,35.8457,36.1645,787603.0],["2024-09-24",36.1645,38.0574,35.8158,37.9577,1350456.0],["2024-09-25",37.9577,40.0499,37.95774841308594,39.0536,1539603.0],["2024-09-26",39.0536,40.8768,38.9042,40.837,1519897.0],["2024-09-27",40.837,45.5593,40.83696365356445,45.2703,1351892.0],["2024-09-30",45.2703,52.483314514160156,45.27034378051758,52.4833,3484831.0],["2024-10-08",52.4833,62.964,52.483314514160156,60.7723,3812310.0],["2024-10-09",60.7723,60.77225112915039,51.5369,51.9055,3420755.0],["2024-10-10",51.9055,54.5057,50.2616,51.0985,2001453.0],["2024-10-11",51.0985,51.098506927490234,47.0337,47.751,1739362.0],["2024-10-14",47.751,49.3052,45.8183,49.0661,1728116.0],["2024-10-15",49.0661,50.0126,47.3525,47.9304,1978226.0],["2024-10-16",47.9304,49.7037,46.9042,48.7872,1730852.0],["2024-10-17",48.7872,52.6128,48.7473,50.5904,2850665.0],["2024-10-18",50.5904,54.7448,49.3052,53.7984,3103340.0],["2024-10-21",53.7984,57.9429,53.3003,56.5282,2827906.0],["2024-10-22",56.5282,57.7735,54.5954,57.3849,2171227.0],["2024-10-23",57.3849,67.0188,56.7374,63.2629,4571374.0],["2024-10-24",63.2629,65.2554,61.8084,62.9341,2400863.0],["2024-10-25",62.9341,65.0064,61.7685,62.6751,2023407.0],["2024-10-28",62.6751,63.233,61.1608,61.9279,1820932.0],["2024-10-29",61.9279,61.9678,57.4348,57.5842,3229523.0],["2024-10-30",57.5842,58.3613,55.781,56.5879,1771211.0],["2024-10-31",56.5879,64.9566,55.6514,64.837,4068878.0],["2024-11-01",64.837,70.4161,64.0101,64.0898,4200902.0],["2024-11-04",64.0898,64.837,61.3501,62.1272,2629818.0],["2024-11-05",62.1272,66.6303,61.5394,66.0226,2356128.0],["2024-11-06",66.0226,68.6228,64.9366,65.4447,2203514.0],["2024-11-07",65.4447,70.3165,64.0599,67.766,1948241.0],["2024-11-08",67.766,76.0151,67.76603698730469,69.6689,3079315.0],["2024-11-11",69.6689,73.7038,69.649,71.8607,2309257.0],["2024-11-12",71.8607,73.4049,67.2579,68.2941,2386558.0],["2024-11-13",68.2941,68.7922,63.4223,66.3812,2179280.0],["2024-11-14",66.3812,66.5805,63.6415,63.9205,1245486.0],["2024-11-15",63.9205,65.0163,61.2505,61.2704,1308118.0],["2024-11-18",61.2704,62.2667,57.3849,58.0226,1611776.0],["2024-11-19",58.0226,62.7349,56.9765,61.9678,1750200.0],["2024-11-20",61.9678,65.2156,60.5431,63.4622,2076427.0],["2024-11-21",63.4622,71.2331,63.46217346191406,70.2268,4678401.0],["2024-11-22",70.2268,72.4286,65.0263,66.2517,3881833.0],["2024-11-25",66.2517,66.7299,60.1446,61.5195,3167265.0],["2024-11-26",61.5195,61.5593,58.8594,59.1483,1307897.0],["2024-11-27",59.1483,61.4298,57.4945,60.9416,1407176.0],["2024-11-28",60.9416,60.9914,58.3015,58.5207,1610470.0],["2024-11-29",58.5207,61.7586,57.5543,59.7461,1627022.0],["2024-12-02",59.7461,61.37,58.3613,61.1708,1774763.0],["2024-12-03",61.1708,61.37,58.6203,59.6963,1752039.0],["2024-12-04",59.6963,59.7162,57.7934,57.913,1162458.0],["2024-12-05",57.913,59.7262,57.7934,59.0786,852777.0],["2024-12-06",59.0786,59.5568,57.903,58.959,1042186.0],["2024-12-09",58.959,59.5568,57.903,58.1321,931353.0],["2024-12-10",58.1321,61.38,58.132144927978516,59.3974,1392117.0],["2024-12-11",59.3974,60.7922,58.6502,60.294,1146353.0],["2024-12-12",60.294,62.446,58.959,59.8457,1466832.0],["2024-12-13",59.8457,59.84572219848633,55.8905,56.8569,2450270.0],["2024-12-16",56.8569,56.85692596435547,54.5954,55.243,1069217.0],["2024-12-17",55.243,56.0898,54.1869,54.5057,844529.0],["2024-12-18",54.5057,55.5717,53.6988,54.6851,762789.0],["2024-12-19",54.6851,55.6714,53.898,55.4123,872371.0],["2024-12-20",55.4123,56.4684,54.9042,55.7112,832350.0],["2024-12-23",55.7112,56.827,53.8582,54.0076,849122.0],["2024-12-24",54.0076,55.0636,53.7984,54.1969,804176.0],["2024-12-25",54.1969,54.9939,51.3376,51.507,1247599.0],["2024-12-26",51.507,52.4733,51.1284,51.507,1196438.0],["2024-12-27",51.507,52.8719,50.8893,51.9055,1262828.0],["2024-12-30",51.9055,51.905479431152344,48.6676,49.0263,2824611.0],["2024-12-31",49.0263,49.2455,46.7249,47.1533,2230150.0],["2025-01-02",47.1533,47.2529,45.0014,45.5393,1268837.0],["2025-01-03",45.5393,46.8245,44.4434,44.7025,1447613.0],["2025-01-06",44.7025,45.4297,43.7062,44.8818,1300080.0],["2025-01-07",44.8818,48.02,44.6925,47.8208,3842984.0],["2025-01-08",47.8208,47.8207893371582,44.284,45.8681,3141497.0],["2025-01-09",45.8681,50.2616,44.8619,48.6178,3516077.0],["2025-01-10",48.6178,49.8631,46.72489547729492,46.7249,2210529.0],["2025-01-13",46.7249,47.0935,44.7822,45.8482,1639842.0],["2025-01-14",45.8482,49.6141,45.4297,49.0163,2689571.0],["2025-01-15",49.0163,50.2915,47.7212,48.02,1870787.0],["2025-01-16",48.02,48.9167,47.4322,47.9902,1518606.0],["2025-01-17",47.9902,48.1097,46.7946,47.7112,1229971.0],["2025-01-20",47.7112,48.3189,46.4459,47.0636,1598427.0],["2025-01-21",47.0636,49.2056,46.6253,48.5879,2240502.0],["2025-01-22",48.5879,51.1085,48.2193,50.0425,2642199.0],["2025-01-23",50.0425,51.7859,49.2255,49.365,1767227.0],["2025-01-24",49.365,50.0,48.38,49.9,1089616.0],["2025-01-27",49.9,50.98,47.9,48.01,1319549.0],["2025-02-05",48.01,49.19,47.31,48.2,1357305.0],["2025-02-06",48.2,50.41,47.38,50.2,1960569.0],["2025-02-07",50.2,51.0,49.26,50.3,1849483.0],["2025-02-10",50.3,52.2,49.64,51.36,2116754.0],["2025-02-11",51.36,53.33,50.02,51.37,2002866.0],["2025-02-12",51.37,52.88,50.33,52.16,1929797.0],["2025-02-13",52.16,54.16,51.38,51.9,2341451.0],["2025-02-14",51.9,52.3,51.08,51.84,1477110.0],["2025-02-17",51.84,53.0,51.15,52.28,1618910.0],["2025-02-18",52.28,55.3,50.01,50.39,3533262.0],["2025-02-19",50.39,52.97,50.38999938964844,52.19,2435346.0],["2025-02-20",52.19,54.25,51.48,53.92,2666852.0],["2025-02-21",53.92,56.13,53.46,55.69,2517181.0],["2025-02-24",55.69,57.99,54.0,57.98,3418564.0],["2025-02-25",57.98,63.92,56.36,61.93,5146655.0],["2025-02-26",61.93,61.93000030517578,59.86,60.71,2290498.0],["2025-02-27",60.71,61.97,57.74,59.13,2559512.0],["2025-02-28",59.13,64.28,58.32,59.1,4619999.0],["2025-03-03",59.1,68.2,59.099998474121094,67.24,6758842.0],["2025-03-04",67.24,67.99,65.09,67.06,3808454.0],["2025-03-05",67.06,69.65,65.29,66.29,2492573.0],["2025-03-06",66.29,69.15,66.17,68.09,2746573.0],["2025-03-07",68.09,74.02,67.68,69.45,3753189.0],["2025-03-10",69.45,70.3,64.57,65.04,3729665.0],["2025-03-11",65.04,66.5,62.03,66.22,2417935.0],["2025-03-12",66.22,66.89,64.57,65.13,1785441.0],["2025-03-13",65.13,65.33,62.36,63.38,2088504.0],["2025-03-14",63.38,64.1,62.85,63.46,1318762.0],["2025-03-17",63.46,67.67,62.2,66.67,3454760.0],["2025-03-18",66.67,71.0,66.0,68.12,3050601.0],["2025-03-19",68.12,72.16,66.12,70.36,4315487.0],["2025-03-20",70.36,71.0,68.0,69.25,2156686.0],["2025-03-21",69.25,74.18,68.24,72.8,4194932.0],["2025-03-24",72.8,80.0,72.0,79.7,5768864.0],["2025-03-25",79.7,92.52,79.69999694824219,86.8,7723719.0],["2025-03-26",86.8,89.88,80.29,86.76,5513723.0],["2025-03-27",86.76,88.96,81.0,82.01,5140731.0],["2025-03-28",82.01,86.37,81.01,85.0,3881961.0],["2025-03-31",85.0,86.99,81.28,85.2,3579251.0],["2025-04-01",85.2,102.24,85.08,101.3,7491972.0],["2025-04-02",101.3,104.28,93.16,100.5,5226487.0],["2025-04-03",100.5,101.99,91.8,92.54,5189089.0],["2025-04-07",92.54,92.54000091552734,74.02999877929688,74.03,6217644.0],["2025-04-08",74.03,74.04,66.01,68.5,9340559.0],["2025-04-09",68.5,73.0,62.11,71.73,6691346.0],["2025-04-10",71.73,79.39,71.7300033569336,76.31,6491954.0],["2025-04-11",76.31,79.97,74.13,79.18,4651065.0],["2025-04-14",79.18,87.1,79.18000030517578,85.0,6194123.0],["2025-04-15",85.0,85.0,80.51,82.36,3610285.0],["2025-04-16",82.36,82.57,77.1,78.08,3420643.0],["2025-04-17",78.08,84.7,76.49,81.88,4016524.0],["2025-04-18",81.88,83.51,79.18,82.6,3352668.0],["2025-04-21",82.6,84.0,80.0,83.19,3472573.0],["2025-04-22",83.19,84.05,79.49,79.8,3090525.0],["2025-04-23",79.8,83.4,79.03,80.9,3593450.0],["2025-04-24",80.9,81.0,75.7,79.44,4486311.0],["2025-04-25",79.44,81.16,77.17,79.31,3252205.0],["2025-04-28",79.31,82.95,78.87,79.04,4075090.0],["2025-04-29",79.04,80.76,77.68,79.75,2437862.0],["2025-04-30",79.75,85.66,79.4,83.65,3603570.0],["2025-05-06",83.65,94.11,83.6500015258789,91.6,5498241.0],["2025-05-07",91.6,92.62,87.6,90.4,4961526.0],["2025-05-08",90.4,92.5,87.1,90.69,3102621.0],["2025-05-09",90.69,92.0,86.6,87.75,2508314.0],["2025-05-12",87.75,93.65,86.28,92.05,3983202.0],["2025-05-13",92.05,98.7,91.0,96.8,4663325.0],["2025-05-14",96.8,99.31,94.0,96.28,4191428.0],["2025-05-15",96.28,99.98,91.1,95.09,4203862.0],["2025-05-16",95.09,102.4,95.0,95.8,5755488.0],["2025-05-19",95.8,96.98,90.43,93.7,4960971.0],["2025-05-20",93.7,98.37,90.8,90.88,4800555.0],["2025-05-21",90.88,93.3,88.2,92.6,3008256.0],["2025-05-22",92.6,99.65,91.0,94.88,4463243.0],["2025-05-23",94.88,104.99,94.87999725341797,102.0,5340485.0],["2025-05-26",102.0,119.0,100.5,112.7,6999985.0],["2025-05-27",112.7,117.52,105.5,115.2,5910909.0],["2025-05-28",115.2,120.0,108.4,109.0,6321136.0],["2025-05-29",109.0,117.48,109.0,109.74,5475744.0],["2025-05-30",109.74,109.73999786376953,100.1,101.49,5597076.0],["2025-06-03",101.49,102.49,98.03,100.92,4182204.0],["2025-06-04",100.92,104.45,98.9,99.93,3416431.0],["2025-06-05",99.93,102.6,97.5,101.76,2752702.0],["2025-06-06",101.76,102.28,97.8,99.0,2187446.0],["2025-06-09",99.0,115.26,99.0,115.2,4961062.0],["2025-06-10",115.2,115.2,111.03,111.5,3339056.0],["2025-06-11",111.5,114.4,106.81,111.29,3174761.0],["2025-06-12",111.29,118.2,110.48,115.13,3331266.0],["2025-06-13",115.13,120.88,108.51,111.5,3612198.0],["2025-06-16",111.5,113.88,108.3,110.02,2540238.0],["2025-06-17",110.02,114.99,107.0,107.51,2074813.0],["2025-06-18",107.51,111.33,106.08,108.1,2598269.0],["2025-06-19",108.1,108.0999984741211,94.12,96.48,5195916.0],["2025-06-20",96.48,99.3,94.56,95.5,2526571.0],["2025-06-23",95.5,96.48,93.21,95.6,2058350.0],["2025-06-24",95.6,102.7,94.61,100.57,3057835.0],["2025-06-25",100.57,102.75,98.38,99.05,2378180.0],["2025-06-26",99.05,99.56,95.5,95.7,2405196.0],["2025-06-27",95.7,99.85,95.0,98.99,2158205.0],["2025-06-30",98.99,106.4,98.01,105.48,2616091.0],["2025-07-01",105.48,113.83,105.4800033569336,110.96,3641064.0],["2025-07-02",110.96,112.9,105.0,106.1,2425487.0],["2025-07-03",106.1,107.48,103.96,105.0,1413324.0],["2025-07-04",105.0,106.39,101.8,105.5,1477722.0],["2025-07-07",105.5,106.9,103.27,104.92,1224526.0],["2025-07-08",104.92,104.91999816894531,100.42,100.54,1930989.0],["2025-07-09",100.54,112.46,99.32,104.52,3285136.0],["2025-07-10",104.52,108.66,102.01,108.27,1900546.0],["2025-07-11",108.27,116.52,107.0,110.5,3961431.0],["2025-07-14",110.5,111.55,104.04,106.55,3323584.0],["2025-07-15",106.55,107.0,102.18,104.48,2678194.0],["2025-07-16",104.48,108.2,100.98,104.98,3087566.0],["2025-07-17",104.98,104.9800033569336,101.35,103.16,2416349.0],["2025-07-18",103.16,104.42,101.5,101.96,2739670.0],["2025-07-21",101.96,105.45,101.64,101.88,2784747.0],["2025-07-22",101.88,101.87999725341797,93.0,93.7,6146212.0],["2025-07-23",93.7,95.53,91.5,91.8,4885639.0],["2025-07-24",91.8,92.61,90.02,91.22,3076791.0],["2025-07-25",91.22,92.0,87.65,89.83,3665907.0],["2025-07-28",89.83,90.81,88.33,88.86,2851136.0],["2025-07-29",88.86,89.71,87.37,88.8,2408390.0],["2025-07-30",88.8,88.80000305175781,84.38,84.9,4092430.0],["2025-07-31",84.9,87.47,84.29,86.0,2663309.0],["2025-08-01",86.0,91.57,84.3,89.72,4678307.0],["2025-08-04",89.72,91.35,87.78,91.29,2764717.0],["2025-08-05",91.29,91.29000091552734,88.8,89.62,1757226.0],["2025-08-06",89.62,90.95,88.77,90.19,1754864.0],["2025-08-07",90.19,90.19000244140625,86.66,86.81,2996228.0],["2025-08-08",86.81,87.58,86.12,86.22,1406376.0],["2025-08-11",86.22,89.28,86.21,89.03,1977064.0],["2025-08-12",89.03,90.7,86.76,88.3,1935307.0],["2025-08-13",88.3,90.1,87.91,88.35,1563886.0],["2025-08-14",88.35,88.75,86.18,86.44,1940932.0],["2025-08-15",86.44,89.6,85.99,88.05,2285540.0],["2025-08-18",88.05,88.88,87.15,87.76,2289151.0],["2025-08-19",87.76,88.32,86.02,86.1,2298609.0],["2025-08-20",86.1,86.0999984741211,84.02,85.03,2703454.0],["2025-08-21",85.03,85.79,82.36,82.79,3206175.0],["2025-08-22",82.79,83.87,82.1,83.86,3711154.0],["2025-08-25",83.86,89.67,83.86000061035156,88.41,5830106.0],["2025-08-26",88.41,89.11,86.9,87.2,3066277.0],["2025-08-27",87.2,89.27,84.6,84.81,4034274.0],["2025-08-28",84.81,87.33,81.01,85.03,3873573.0],["2025-08-29",85.03,85.02999877929688,81.1,82.5,3420332.0],["2025-09-01",82.5,82.6,80.1,80.6,3125312.0],["2025-09-02",80.6,81.38,77.3,79.0,3834570.0],["2025-09-03",79.0,79.64,75.4,75.98,2943015.0],["2025-09-04",75.98,77.28,73.0,74.79,2420468.0],["2025-09-05",74.79,74.9,73.09,74.88,2654171.0],["2025-09-08",74.88,88.87,74.0,87.36,9360527.0],["2025-09-09",87.36,88.88,83.7,86.93,6025313.0],["2025-09-10",86.93,87.5,85.0,85.79,2527297.0],["2025-09-11",85.79,86.88,82.5,85.9,4065468.0],["2025-09-12",85.9,90.5,85.73,88.04,4811046.0],["2025-09-15",88.04,88.04000091552734,85.02,85.99,3049719.0],["2025-09-16",85.99,91.5,85.98999786376953,90.2,4531425.0],["2025-09-17",90.2,90.19999694824219,87.19,88.99,2625800.0],["2025-09-18",88.99,90.3,85.28,86.38,3257916.0],["2025-09-19",86.38,87.62,84.64,85.53,2016790.0],["2025-09-22",85.53,91.0,84.36,90.95,4352884.0],["2025-09-23",90.95,95.18,89.25,93.78,5105071.0],["2025-09-24",93.78,94.6,91.32,93.92,3039434.0],["2025-09-25",93.92,94.5,89.2,91.55,5371918.0],["2025-09-26",91.55,91.55000305175781,85.61,85.99,4072143.0],["2025-09-29",85.99,85.98999786376953,80.75,81.57,3264964.0],["2025-09-30",81.57,85.2,81.02,83.5,2107046.0],["2025-10-09",83.5,100.2,83.5,100.2,7267980.0],["2025-10-10",100.2,108.0,100.0,100.07,9742403.0],["2025-10-13",100.07,108.8,92.2,106.95,9815909.0],["2025-10-14",106.95,110.7,100.6,102.86,7890274.0],["2025-10-15",102.86,102.86000061035156,96.0,98.36,5474611.0],["2025-10-16",98.36,99.65,90.86,91.7,5003897.0],["2025-10-17",91.7,91.92,83.65,84.0,4419716.0],["2025-10-20",84.0,86.33,83.51,84.33,2596850.0],["2025-10-21",84.33,87.61,83.63,87.0,2854327.0],["2025-10-22",87.0,91.26,84.12,84.31,4969297.0],["2025-10-23",84.31,85.0,80.8,83.65,3195365.0],["2025-10-24",83.65,86.7,82.59,86.01,3233711.0],["2025-10-27",86.01,91.19,86.01000213623047,87.92,4245498.0],["2025-10-28",87.92,91.68,87.5,87.63,4337040.0],["2025-10-29",87.63,91.8,86.05,88.85,4848262.0],["2025-10-30",88.85,88.8499984741211,83.94,83.94,4422539.0],["2025-10-31",83.94,90.67,81.0,89.9,5705977.0],["2025-11-03",89.9,96.61,89.9000015258789,92.13,6894180.0],["2025-11-04",92.13,96.49,92.01,93.72,5422398.0],["2025-11-05",93.72,96.3,90.5,94.86,4409274.0],["2025-11-06",94.86,99.39,94.86000061035156,98.38,6101694.0],["2025-11-07",98.38,104.81,98.37999725341797,99.12,5202958.0],["2025-11-10",99.12,108.6,96.03,98.5,7042541.0],["2025-11-11",98.5,111.5,97.91,107.3,9160021.0],["2025-11-12",107.3,108.08,99.01,101.0,5693774.0],["2025-11-13",101.0,108.0,95.3,97.7,7479411.0],["2025-11-14",97.7,97.69999694824219,88.49,88.5,6496092.0],["2025-11-17",88.5,95.12,88.09,92.31,4651402.0],["2025-11-18",92.31,92.54,89.34,89.8,2447823.0],["2025-11-19",89.8,91.3,89.11,89.72,2146061.0],["2025-11-20",89.72,90.8,86.69,88.21,2594830.0],["2025-11-21",88.21,88.20999908447266,83.2,84.2,3072192.0],["2025-11-24",84.2,86.94,83.5,86.32,2331221.0],["2025-11-25",86.32,89.1,86.31999969482422,87.16,2642009.0],["2025-11-26",87.16,88.95,85.0,87.16,1913725.0],["2025-11-27",87.16,89.36,86.0,87.8,1963738.0],["2025-11-28",87.8,88.88,86.2,87.78,1624552.0],["2025-12-01",87.78,89.75,86.61,86.8,1979730.0],["2025-12-02",86.8,87.78,84.4,84.65,1628017.0],["2025-12-03",84.65,89.33,84.01,87.55,2669768.0],["2025-12-04",87.55,93.5,87.38,92.17,4186395.0],["2025-12-05",92.17,93.0,89.6,91.88,3436706.0],["2025-12-08",91.88,95.77,91.87999725341797,93.09,4025868.0],["2025-12-09",93.09,94.58,91.5,91.89,2773319.0],["2025-12-10",91.89,93.49,90.66,91.96,2039280.0],["2025-12-11",91.96,96.28,91.95999908447266,95.34,5659723.0],["2025-12-12",95.34,103.0,93.3,100.02,9068920.0],["2025-12-15",100.02,103.0,96.88,101.0,8514787.0],["2025-12-16",101.0,101.0,90.37,90.37,5847691.0],["2025-12-17",90.37,91.73,87.0,89.88,3799789.0],["2025-12-18",89.88,93.3,87.5,91.42,3641525.0],["2025-12-19",91.42,99.5,91.41999816894531,92.61,5559866.0],["2025-12-22",92.61,98.4,92.61000061035156,94.92,5944381.0],["2025-12-23",94.92,94.91999816894531,87.89,88.93,5833108.0],["2025-12-24",88.93,93.98,87.8,92.5,4463838.0],["2025-12-25",92.5,97.89,91.8,96.22,4474574.0],["2025-12-26",96.22,100.85,94.85,98.27,6906354.0],["2025-12-29",98.27,103.9,97.0,101.7,8012677.0],["2025-12-30",101.7,101.96,97.51,98.45,5317878.0],["2025-12-31",98.45,102.25,95.6,100.74,6057508.0],["2026-01-05",100.74,105.28,99.59,101.31,5316505.0],["2026-01-06",101.31,103.0,98.85,101.13,5332107.0],["2026-01-07",101.13,109.96,99.1,106.97,8160714.0],["2026-01-08",106.97,113.96,106.2,109.0,7813088.0],["2026-01-09",109.0,120.52,109.0,117.0,8887100.0],["2026-01-12",117.0,139.8,117.0,138.35,9605475.0],["2026-01-13",138.35,143.0,124.55,130.2,8547299.0],["2026-01-14",130.2,150.0,128.9,136.95,10428288.0],["2026-01-15",136.95,136.9499969482422,119.9,125.8,8030343.0],["2026-01-16",125.8,126.1,119.0,120.0,5216135.0],["2026-01-19",120.0,123.0,116.8,118.89,4050562.0],["2026-01-20",118.89,121.06,112.21,114.46,5070116.0],["2026-01-21",114.46,115.04,111.67,112.88,3083872.0],["2026-01-22",112.88,118.57,112.8,115.86,4685326.0],["2026-01-23",115.86,122.0,115.86000061035156,118.0,5218557.0],["2026-01-26",118.0,118.01,107.0,107.83,5775740.0],["2026-01-27",107.83,108.8,103.8,108.18,3234946.0],["2026-01-28",108.18,109.01,105.0,105.35,2774417.0],["2026-01-29",105.35,108.27,103.0,103.0,3085624.0],["2026-01-30",103.0,105.21,100.14,104.36,3189014.0],["2026-02-02",104.36,107.95,103.0,104.26,2917890.0],["2026-02-03",104.26,109.82,104.26000213623047,109.8,3543620.0],["2026-02-04",109.8,115.98,109.56,115.09,4352460.0],["2026-02-05",115.09,116.2,111.11,113.5,2660211.0],["2026-02-06",113.5,118.76,109.44,113.84,3491527.0],["2026-02-09",113.84,117.5,113.48,115.51,2767940.0],["2026-02-10",115.51,115.99,111.86,112.25,2001381.0],["2026-02-11",112.25,112.93,108.0,109.4,1723953.0],["2026-02-12",109.4,111.8,108.0,108.95,1660356.0],["2026-02-13",108.95,110.44,107.0,107.22,1349970.0],["2026-02-24",107.22,110.0,104.4,104.76,2198589.0],["2026-02-25",104.76,107.22,104.15,106.45,1505831.0],["2026-02-26",106.45,107.43,103.87,106.27,2262987.0],["2026-02-27",106.27,114.98,105.11,113.94,4530106.0],["2026-03-02",113.94,116.25,111.1,113.39,3460751.0],["2026-03-03",113.39,113.78,105.0,108.44,3622941.0],["2026-03-04",108.44,109.0,104.8,106.99,1753141.0],["2026-03-05",106.99,112.9,106.98999786376953,109.96,3458183.0],["2026-03-06",109.96,116.82,108.26,114.13,3860645.0],["2026-03-09",114.13,114.12999725341797,109.55,113.5,2536698.0],["2026-03-10",113.5,116.98,112.67,115.98,3084117.0],["2026-03-11",115.98,122.0,115.02,121.22,4458524.0],["2026-03-12",121.22,121.22000122070312,113.5,116.08,3604748.0],["2026-03-13",116.08,117.89,111.12,112.25,3200671.0],["2026-03-16",112.25,113.46,102.75,103.11,3720965.0],["2026-03-17",103.11,103.98,95.8,96.44,3428389.0],["2026-03-18",96.44,97.55,94.06,96.92,2169215.0],["2026-03-19",96.92,96.91999816894531,90.36,90.97,2851908.0],["2026-03-20",90.97,92.98,89.0,89.0,2257773.0],["2026-03-23",89.0,89.0,83.06,83.69,2636445.0],["2026-03-24",83.69,87.85,83.6,87.58,2360271.0],["2026-03-25",87.58,89.12,86.61,87.07,1992364.0],["2026-03-26",87.07,87.6,84.53,85.37,1781290.0],["2026-03-27",85.37,86.87,83.5,85.91,1424740.0],["2026-03-30",85.91,87.48,84.58,86.82,1494591.0],["2026-03-31",86.82,88.7,84.52,84.7,1845567.0],["2026-04-01",84.7,86.72,84.69999694824219,86.31,1261165.0],["2026-04-02",86.31,86.30999755859375,80.59,81.14,2544921.0],["2026-04-03",81.14,82.3,79.01,79.86,1666741.0],["2026-04-07",79.86,81.84,79.23,79.4,1421355.0],["2026-04-08",79.4,85.45,79.4000015258789,85.44,2448220.0],["2026-04-09",85.44,85.44000244140625,82.17,83.06,1839068.0],["2026-04-10",83.06,85.34,83.05999755859375,83.36,1637023.0],["2026-04-13",83.36,83.85,81.81,82.84,1266325.0],["2026-04-14",82.84,85.58,82.8,85.24,1651694.0],["2026-04-15",85.24,88.24,84.0,84.15,2663022.0],["2026-04-16",84.15,85.84,83.58,85.37,1563699.0],["2026-04-17",85.37,86.16,83.9,85.45,1744519.0],["2026-04-20",85.45,86.4,84.7,86.15,1879378.0],["2026-04-21",86.15,86.2,83.66,84.0,1490984.0],["2026-04-22",84.0,84.19,82.8,83.87,1598093.0],["2026-04-23",83.87,84.56,81.0,81.87,1671847.0],["2026-04-24",81.87,82.23,79.79,79.8,1613623.0],["2026-04-27",79.8,81.46,78.11,81.02,1604253.0],["2026-04-28",81.02,81.0199966430664,77.3,78.05,1909481.0],["2026-04-29",78.05,78.99,77.7,78.23,1537251.0],["2026-04-30",78.23,82.38,75.88,80.96,2948231.0],["2026-05-06",80.96,84.32,80.95999908447266,82.62,2457265.0],["2026-05-07",82.62,83.08,81.4,82.53,1791180.0],["2026-05-08",82.53,84.96,81.25,83.83,2325929.0],["2026-05-11",83.83,85.44,83.18,83.88,2886783.0],["2026-05-12",83.88,85.0,80.86,82.32,2452841.0],["2026-05-13",82.32,83.39,81.0,82.84,1897095.0],["2026-05-14",82.84,83.18,80.03,80.05,2160096.0],["2026-05-15",80.05,80.79,77.1,78.49,2117624.0],["2026-05-18",78.49,80.22,77.01,78.06,2209116.0],["2026-05-19",78.06,83.2,77.33,80.73,2497171.0],["2026-05-20",80.73,81.5,77.71,78.98,1848639.0],["2026-05-21",78.98,81.8,77.02,77.03,3007254.0],["2026-05-22",77.03,78.66,75.4,78.47,2313198.0],["2026-05-25",78.47,79.62,76.0,77.78,2121263.0],["2026-05-26",77.78,78.82,70.6,72.34,3798699.0],["2026-05-27",72.34,73.8,69.66,70.3,2188159.0],["2026-05-28",70.3,72.8,69.05,71.73,2097751.0],["2026-05-29",71.73,71.7300033569336,64.5,64.95,3339647.0],["2026-06-01",64.95,66.5,64.2,64.4,2031984.0],["2026-06-02",64.4,64.99,61.41,63.34,2073314.0],["2026-06-03",63.34,65.5,62.0,64.02,1861919.0],["2026-06-04",64.02,65.2,63.0,64.55,1926122.0],["2026-06-05",64.55,66.24,62.61,64.65,2047011.0],["2026-06-08",64.65,64.6500015258789,59.11,60.33,2637874.0],["2026-06-09",60.33,61.71,60.0,61.11,1796275.0],["2026-06-10",61.11,61.59,58.51,59.41,1824549.0],["2026-06-11",59.41,60.06,57.75,58.56,1614530.0],["2026-06-12",58.56,61.49,58.56,60.0,2583930.0],["2026-06-15",60.0,62.02,59.57,61.95,1760077.0],["2026-06-16",61.95,63.15,60.84,61.6,1766903.0],["2026-06-17",61.6,61.82,60.33,61.01,1350158.0],["2026-06-18",61.01,64.38,60.3,62.16,2103483.0],["2026-06-22",62.16,62.5,57.46,59.51,2643370.0],["2026-06-23",59.51,59.66,57.23,57.76,1616678.0],["2026-06-24",57.76,57.99,55.88,57.29,1665533.0],["2026-06-25",57.29,57.75,54.88,55.72,2145300.0],["2026-06-26",55.72,61.2,53.0,57.39,4736119.0],["2026-06-29",57.39,64.38,57.38999938964844,60.31,6118157.0],["2026-06-30",60.31,62.21,59.02,61.34,3851655.0],["2026-07-01",61.34,63.36,60.65,61.65,3292889.0],["2026-07-02",61.65,62.26,58.39,58.66,3036210.0],["2026-07-03",58.66,60.88,58.11,59.1,2590187.0],["2026-07-06",59.1,60.35,56.88,57.15,2178009.0],["2026-07-07",57.15,58.2,54.5,54.84,2046995.0],["2026-07-08",54.84,55.68,53.2,53.87,2026166.0],["2026-07-09",53.87,55.14,51.88,54.22,2172148.0],["2026-07-10",54.22,60.7,53.5,57.2,4783167.0],["2026-07-13",57.2,57.95,51.26,51.3,3609913.0],["2026-07-14",51.3,51.45,47.5,51.4,3650910.0],["2026-07-15",51.4,51.87,49.81,50.0,1832434.0],["2026-07-16",50.0,51.49,48.68,49.55,2010651.0],["2026-07-17",49.55,50.04,46.11,46.38,2506864.0],["2026-07-20",46.38,47.74,43.9,44.98,2406026.0],["2026-07-21",44.98,46.26,42.5,45.85,2724648.0],["2026-07-22",45.85,45.849998474121094,44.4,44.95,1639263.0],["2026-07-23",44.95,46.72,44.42,46.71,1834055.0],["2026-07-24",46.71,47.11,44.86,44.87,1360644.0],["2026-07-27",44.87,46.5,43.37,46.28,1615832.0],["2026-07-28",46.28,47.1,45.4,46.08,1715122.0],["2026-07-29",46.08,47.2,45.51,47.11,1843905.0],["2026-07-30",47.11,47.74,45.61,45.96,1831781.0],["2026-07-31",45.96,47.88,45.959999084472656,46.83,1908581.0],["2026-08-03",46.83,49.79,46.83000183105469,49.58,3446875.0],["2026-08-04",49.58,50.98,49.0,50.3,2245195.0],["2026-08-05",50.3,51.25,49.45,50.85,2392032.0],["2026-08-06",50.85,51.5,49.74,50.36,1854593.0],["2026-08-07",50.36,51.24,48.6,50.88,1760141.0],["2026-08-10",50.88,51.35,49.89,51.28,1609824.0],["2026-08-11",51.28,51.279998779296875,49.05,50.26,1721247.0],["2026-08-12",50.26,51.16,49.68,51.05,1247936.0],["2026-08-13",51.05,51.58,49.5,49.59,1278824.0],["2026-08-14",49.59,50.04,48.52,49.35,1458755.0],["2026-08-17",49.35,50.8,48.5,50.45,2030977.0],["2026-08-18",50.45,50.95,49.02,49.69,1416786.0],["2026-08-19",49.69,50.69,46.3,46.64,2500457.0],["2026-08-20",46.64,47.49,45.95,46.74,1353126.0],["2026-08-21",46.74,47.5,45.85,47.28,966392.0],["2026-08-24",47.28,47.98,45.26,45.95,1168361.0],["2026-08-25",45.95,46.94,44.93,46.79,995404.0],["2026-08-26",46.79,49.35,46.790000915527344,47.7,1660664.0],["2026-08-27",47.7,47.70000076293945,45.66,47.16,1796159.0],["2026-08-28",47.16,48.88,47.08,48.08,1368485.0],["2026-08-31",48.08,48.81,47.36,48.77,1113666.0],["2026-09-01",48.77,48.77000045776367,47.42,48.23,1114722.0],["2026-09-02",48.23,48.42,47.2,47.86,1190663.0],["2026-09-03",47.86,48.12,46.61,47.25,923151.0],["2026-09-04",47.25,48.53,46.25,47.24,1177209.0],["2026-09-07",47.24,47.32,46.22,46.79,1393462.0],["2026-09-08",46.79,48.09,46.4,47.21,1163394.0],["2026-09-09",47.21,48.3,46.63,46.93,1199193.0],["2026-09-10",46.93,47.19,46.2,46.37,1128280.0],["2026-09-11",46.37,46.369998931884766,44.33,45.09,1444450.0],["2026-09-14",45.09,45.09000015258789,43.89,44.78,1081046.0],["2026-09-15",44.78,45.54,44.16,44.2,870109.0],["2026-09-16",44.2,46.2,43.7,45.85,1553492.0],["2026-09-17",45.85,46.35,44.85,45.03,932555.0],["2026-09-18",45.03,46.59,45.029998779296875,46.44,1239993.0],["2026-09-21",46.44,47.25,46.02,46.9,1021771.0],["2026-09-22",46.9,47.95,46.900001525878906,47.15,1009609.0],["2026-09-23",47.15,53.43,46.6,52.0,4508435.0],["2026-09-24",52.0,55.93,51.52,54.25,8466735.0],["2026-09-28",54.25,54.25,48.91,49.6,5378311.0],["2026-09-29",49.6,50.1,48.6,48.82,2278713.0],["2026-09-30",48.82,49.58,47.38,47.4,2333064.0],["2026-10-08",47.4,49.27,44.38,45.03,2908383.0],["2026-10-09",45.03,45.41,41.21,42.93,3323496.0],["2026-10-12",42.93,43.3,41.5,42.2,1708703.0],["2026-10-13",42.2,43.24,40.1,42.59,2140067.0],["2026-10-14",42.59,42.88,40.79999923706055,40.8,1648947.0],["2026-10-15",40.8,40.79999923706055,38.38,38.66,2296862.0],["2026-10-16",38.66,42.38,38.65999984741211,40.92,2523077.0],["2026-10-19",40.92,45.11,40.91999816894531,42.58,3582703.0],["2026-10-20",42.58,43.7,41.6,42.96,2355726.0],["2026-10-21",42.96,44.49,42.5,42.6,2020641.0],["2026-10-22",42.6,43.35,41.01,41.25,1711669.0],["2026-10-23",41.25,42.31,37.92,42.12,2672435.0],["2026-10-26",42.12,43.43,41.26,41.78,1914240.0],["2026-10-27",41.78,42.85,39.12,39.19,1949765.0],["2026-10-28",39.19,41.5,39.11,41.1,2106825.0],["2026-10-29",41.1,44.03,40.01,41.28,293504900.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2021-08-31","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":"2021-08-31","index":0,"basis":"feed"}}