{"t":"688981.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-07-16",82.92,95.0,80.0,82.92,552103902.0],["2020-07-17",82.92,84.9,75.0,77.06,219471588.0],["2020-07-20",77.06,80.51,70.02,79.17,228583338.0],["2020-07-21",79.17,82.89,77.77,78.63,161873271.0],["2020-07-22",78.63,81.78,77.2,79.57,133942790.0],["2020-07-23",79.57,79.72,75.85,78.78,122936978.0],["2020-07-24",78.78,78.77999877929688,71.52,71.95,130167775.0],["2020-07-27",71.95,73.81,70.02,70.82,79110560.0],["2020-07-28",70.82,75.16,70.81999969482422,72.56,81040594.0],["2020-07-29",72.56,75.2,71.6,75.07,86885769.0],["2020-07-30",75.07,76.39,73.2,75.69,99426582.0],["2020-07-31",75.69,84.99,74.81,82.21,157250773.0],["2020-08-03",82.21,87.88,82.20999908447266,84.0,143326060.0],["2020-08-04",84.0,84.49,80.2,81.08,85506277.0],["2020-08-05",81.08,87.0,81.08000183105469,83.0,117241744.0],["2020-08-06",83.0,85.88,81.11,84.82,101203606.0],["2020-08-07",84.82,84.81999969482422,78.92,80.47,111827466.0],["2020-08-10",80.47,80.47000122070312,76.86,77.89,72305415.0],["2020-08-11",77.89,78.8,76.33,76.4,54464774.0],["2020-08-12",76.4,76.92,73.78,75.23,55411063.0],["2020-08-13",75.23,76.66,74.86,75.18,37866175.0],["2020-08-14",75.18,75.77,74.45,75.55,29991872.0],["2020-08-17",75.55,76.45,74.0,76.02,57134597.0],["2020-08-18",76.02,76.18,74.09,74.28,60551664.0],["2020-08-19",74.28,74.27999877929688,71.77,71.84,60965290.0],["2020-08-20",71.84,73.09,70.86,72.1,34310825.0],["2020-08-21",72.1,72.93,71.5,71.87,25500160.0],["2020-08-24",71.87,72.85,70.72,72.0,35638295.0],["2020-08-25",72.0,72.8,70.8,70.82,35148130.0],["2020-08-26",70.82,71.45,65.51,66.26,83703605.0],["2020-08-27",66.26,68.6,63.89,67.23,62941100.0],["2020-08-28",67.23,68.19,66.21,66.78,41341674.0],["2020-08-31",66.78,67.8,66.67,66.68,32562958.0],["2020-09-01",66.68,66.68000030517578,65.01,65.35,32409415.0],["2020-09-02",65.35,65.54,64.02,64.17,36939259.0],["2020-09-03",64.17,65.48,63.03,65.08,55435101.0],["2020-09-04",65.08,67.54,63.51,66.28,53480701.0],["2020-09-07",66.28,66.27999877929688,58.66,58.8,127586361.0],["2020-09-08",58.8,58.8,57.28,57.55,51181985.0],["2020-09-09",57.55,57.54999923706055,54.11,54.11,66199104.0],["2020-09-10",54.11,55.3,52.76,52.78,39040435.0],["2020-09-11",52.78,55.49,52.66,55.23,43402279.0],["2020-09-14",55.23,56.25,54.8,54.88,34682972.0],["2020-09-15",54.88,56.98,53.71,56.39,48988229.0],["2020-09-16",56.39,58.28,55.51,56.7,49714810.0],["2020-09-17",56.7,58.58,55.8,57.7,49818044.0],["2020-09-18",57.7,58.2,56.83,57.69,33808410.0],["2020-09-21",57.69,58.4,56.41,56.46,28390760.0],["2020-09-22",56.46,57.34,55.62,55.86,21731349.0],["2020-09-23",55.86,56.88,55.82,56.22,21777556.0],["2020-09-24",56.22,56.29,54.5,54.5,23323538.0],["2020-09-25",54.5,54.87,53.66,53.7,19848386.0],["2020-09-28",53.7,53.70000076293945,49.9,49.94,55601045.0],["2020-09-29",49.94,50.65,49.45,50.09,28884698.0],["2020-09-30",50.09,50.5,49.5,49.65,23154695.0],["2020-10-09",49.65,51.38,49.650001525878906,50.94,30276467.0],["2020-10-12",50.94,58.17,50.939998626708984,57.41,83625045.0],["2020-10-13",57.41,57.74,55.98,57.29,44569009.0],["2020-10-14",57.29,57.45,55.77,55.96,28884319.0],["2020-10-15",55.96,59.86,55.959999084472656,57.3,56542140.0],["2020-10-16",57.3,59.86,57.29999923706055,58.21,38030820.0],["2020-10-19",58.21,61.1,57.9,60.28,59006912.0],["2020-10-20",60.28,60.279998779296875,58.4,59.5,35066961.0],["2020-10-21",59.5,59.8,56.92,57.65,35138418.0],["2020-10-22",57.65,58.8,56.38,57.67,28826455.0],["2020-10-23",57.67,58.18,57.18,57.22,24757287.0],["2020-10-26",57.22,58.8,56.26,58.45,32235587.0],["2020-10-27",58.45,59.02,57.5,58.7,29064923.0],["2020-10-28",58.7,59.59,57.81,59.33,33059553.0],["2020-10-29",59.33,61.32,58.45,60.88,48129787.0],["2020-10-30",60.88,65.54,60.880001068115234,62.24,91571492.0],["2020-11-02",62.24,63.47,60.35,62.65,51162309.0],["2020-11-03",62.65,65.47,62.34,64.56,55019705.0],["2020-11-04",64.56,65.25,62.51,63.0,46019242.0],["2020-11-05",63.0,65.5,63.0,64.84,41459641.0],["2020-11-06",64.84,65.65,64.02,64.95,35866355.0],["2020-11-09",64.95,69.25,64.94999694824219,67.85,73567416.0],["2020-11-10",67.85,68.0,65.8,66.01,41421590.0],["2020-11-11",66.01,66.01000213623047,61.21,61.36,61465794.0],["2020-11-12",61.36,63.39,61.36000061035156,61.86,28713037.0],["2020-11-13",61.86,63.07,60.5,62.46,27394221.0],["2020-11-16",62.46,63.18,61.3,61.79,22392396.0],["2020-11-17",61.79,61.790000915527344,59.4,60.93,36093178.0],["2020-11-18",60.93,61.89,60.45,61.36,23699192.0],["2020-11-19",61.36,62.05,60.45,61.23,18434711.0],["2020-11-20",61.23,61.77,60.6,61.03,17424785.0],["2020-11-23",61.03,61.45,60.03,60.91,22200829.0],["2020-11-24",60.91,61.95,60.48,61.31,21893051.0],["2020-11-25",61.31,61.62,60.18,60.2,21115625.0],["2020-11-26",60.2,60.88,58.61,58.64,23865384.0],["2020-11-27",58.64,59.66,58.34,58.93,16784034.0],["2020-11-30",58.93,60.54,57.5,59.25,32206524.0],["2020-12-01",59.25,59.25,58.3,58.89,25399034.0],["2020-12-02",58.89,61.29,58.88999938964844,60.9,47975621.0],["2020-12-03",60.9,61.1,60.03,60.19,22043929.0],["2020-12-04",60.19,60.189998626708984,57.5,58.2,47553067.0],["2020-12-07",58.2,61.48,58.20000076293945,60.33,46548501.0],["2020-12-08",60.33,61.1,60.12,60.96,33427394.0],["2020-12-09",60.96,61.1,60.3,60.35,28036715.0],["2020-12-10",60.35,61.33,59.98,61.0,35819225.0],["2020-12-11",61.0,61.52,60.23,60.99,40109479.0],["2020-12-14",60.99,61.29,59.98,60.62,22303967.0],["2020-12-15",60.62,60.78,58.23,58.43,35208174.0],["2020-12-16",58.43,58.43000030517578,52.68,55.2,76413291.0],["2020-12-17",55.2,56.57,54.0,56.01,38985707.0],["2020-12-18",56.01,57.0,54.75,55.02,30263654.0],["2020-12-21",55.02,55.59,52.8,54.36,35737491.0],["2020-12-22",54.36,55.88,53.86,54.49,31372759.0],["2020-12-23",54.49,55.65,53.55,55.3,34041180.0],["2020-12-24",55.3,55.99,54.0,54.01,22347677.0],["2020-12-25",54.01,54.29,52.91,53.43,20128243.0],["2020-12-28",53.43,53.61,52.0,52.03,23818181.0],["2020-12-29",52.03,53.3,51.88,52.53,18488465.0],["2020-12-30",52.53,57.05,52.27,56.47,57528552.0],["2020-12-31",56.47,58.57,56.42,57.75,47142907.0],["2021-01-04",57.75,59.06,56.75,58.26,39652638.0],["2021-01-05",58.26,58.79,56.8,58.77,38817232.0],["2021-01-06",58.77,61.88,58.44,60.55,51886520.0],["2021-01-07",60.55,61.68,57.81,59.23,43590914.0],["2021-01-08",59.23,61.85,58.03,61.59,59999606.0],["2021-01-11",61.59,65.5,61.59000015258789,62.7,72785365.0],["2021-01-12",62.7,64.1,61.9,63.84,42961004.0],["2021-01-13",63.84,64.59,62.15,62.66,45294996.0],["2021-01-14",62.66,65.78,61.85,64.14,69355275.0],["2021-01-15",64.14,65.59,61.52,61.6,62858382.0],["2021-01-18",61.6,62.88,60.0,61.68,66114206.0],["2021-01-19",61.68,62.7,60.4,60.48,45912881.0],["2021-01-20",60.48,61.09,58.91,59.41,45240435.0],["2021-01-21",59.41,60.35,58.45,59.31,48062494.0],["2021-01-22",59.31,59.9,57.04,57.15,46168561.0],["2021-01-25",57.15,58.58,55.82,58.02,36133968.0],["2021-01-26",58.02,59.78,57.8,59.78,54245815.0],["2021-01-27",59.78,59.95,57.5,57.72,33752220.0],["2021-01-28",57.72,57.720001220703125,56.03,56.04,25634191.0],["2021-01-29",56.04,57.26,55.3,56.18,25820988.0],["2021-02-01",56.18,57.18,56.07,57.02,20142475.0],["2021-02-02",57.02,57.19,55.75,55.98,20215108.0],["2021-02-03",55.98,56.0,53.71,53.92,31666335.0],["2021-02-04",53.92,54.99,53.52,54.67,27490995.0],["2021-02-05",54.67,54.99,52.02,52.06,41922999.0],["2021-02-08",52.06,52.88,51.83,52.01,23827526.0],["2021-02-09",52.01,53.84,51.85,53.71,25883832.0],["2021-02-10",53.71,54.28,53.03,54.03,21662662.0],["2021-02-18",54.03,59.16,54.029998779296875,57.94,58402001.0],["2021-02-19",57.94,58.44,57.13,58.4,28656706.0],["2021-02-22",58.4,59.8,57.17,57.48,35456889.0],["2021-02-23",57.48,58.26,56.5,57.39,26307962.0],["2021-02-24",57.39,58.66,56.81,57.39,28567827.0],["2021-02-25",57.39,57.95,56.25,56.26,21578645.0],["2021-02-26",56.26,56.2599983215332,54.84,55.16,22304101.0],["2021-03-01",55.16,57.78,55.15999984741211,57.75,29661434.0],["2021-03-02",57.75,60.5,57.75,58.49,46003616.0],["2021-03-03",58.49,58.8,57.8,58.67,23567752.0],["2021-03-04",58.67,61.6,58.66999816894531,59.31,62141596.0],["2021-03-05",59.31,59.310001373291016,57.71,58.52,28158457.0],["2021-03-08",58.52,59.16,56.58,56.66,29990237.0],["2021-03-09",56.66,56.65999984741211,53.57,54.58,29562011.0],["2021-03-10",54.58,56.05,54.3,54.77,16180695.0],["2021-03-11",54.77,58.85,54.7,57.79,37453511.0],["2021-03-12",57.79,58.25,56.76,57.72,20807111.0],["2021-03-15",57.72,57.720001220703125,55.4,55.74,22635138.0],["2021-03-16",55.74,56.15,54.5,54.88,22864164.0],["2021-03-17",54.88,56.05,54.44,55.73,17546551.0],["2021-03-18",55.73,56.75,55.47999954223633,55.48,16870452.0],["2021-03-19",55.48,55.8,54.6,54.97,17740228.0],["2021-03-22",54.97,55.68,54.89,55.41,14030653.0],["2021-03-23",55.41,56.46,54.9,55.28,17453269.0],["2021-03-24",55.28,55.279998779296875,53.98,54.23,16385475.0],["2021-03-25",54.23,54.66,52.89,52.98,21779770.0],["2021-03-26",52.98,53.96,52.97999954223633,53.79,15869625.0],["2021-03-29",53.79,55.23,53.790000915527344,54.35,17664752.0],["2021-03-30",54.35,54.69,54.01,54.36,12000941.0],["2021-03-31",54.36,54.37,53.6,54.32,10578850.0],["2021-04-01",54.32,56.29,54.31999969482422,55.89,28694139.0],["2021-04-02",55.89,59.48,55.88999938964844,58.77,54913463.0],["2021-04-06",58.77,59.2,58.01,58.31,25237628.0],["2021-04-07",58.31,58.62,57.52,58.35,22049271.0],["2021-04-08",58.35,58.8,56.79999923706055,56.8,24728203.0],["2021-04-09",56.8,57.3,56.55,57.02,17641847.0],["2021-04-12",57.02,57.62,56.04,56.05,17658530.0],["2021-04-13",56.05,56.84,55.55,55.86,15740699.0],["2021-04-14",55.86,56.68,55.41,56.47,18855907.0],["2021-04-15",56.47,57.36,55.76,57.06,18724710.0],["2021-04-16",57.06,57.060001373291016,55.83,56.31,17898304.0],["2021-04-19",56.31,57.08,55.8,57.05,21792435.0],["2021-04-20",57.05,57.2,55.88,55.89,21170106.0],["2021-04-21",55.89,55.88999938964844,54.5,54.73,23115656.0],["2021-04-22",54.73,55.58,54.72999954223633,55.3,16336442.0],["2021-04-23",55.3,55.55,55.0,55.17,12912163.0],["2021-04-26",55.17,56.28,54.5099983215332,54.51,22932876.0],["2021-04-27",54.51,55.24,53.93,55.0,14759720.0],["2021-04-28",55.0,55.55,54.62,55.36,15254604.0],["2021-04-29",55.36,56.25,55.2,55.49,16057921.0],["2021-04-30",55.49,55.77,54.57,54.68,15915403.0],["2021-05-06",54.68,55.09,54.51,54.74,11496889.0],["2021-05-07",54.74,54.98,53.69,53.77,16929232.0],["2021-05-10",53.77,54.07,53.0,54.04,12571223.0],["2021-05-11",54.04,54.040000915527344,53.18,53.83,10692083.0],["2021-05-12",53.83,55.5,53.6,55.47,24854923.0],["2021-05-13",55.47,55.95,54.5,55.82,20978585.0],["2021-05-14",55.82,56.98,55.6,55.86,26044882.0],["2021-05-17",55.86,56.4,55.05,55.08,20377043.0],["2021-05-18",55.08,55.19,54.49,54.99,12114700.0],["2021-05-19",54.99,55.2,54.58,54.79,10291028.0],["2021-05-20",54.79,55.0,54.15,54.33,14405784.0],["2021-05-21",54.33,54.78,54.0,54.07,10913665.0],["2021-05-24",54.07,55.18,53.83,55.13,16273082.0],["2021-05-25",55.13,55.66,54.94,55.56,20873384.0],["2021-05-26",55.56,55.99,55.12,55.13,18036612.0],["2021-05-27",55.13,57.86,54.91,56.87,48140969.0],["2021-05-28",56.87,56.869998931884766,55.61,55.78,24771973.0],["2021-05-31",55.78,56.67,55.779998779296875,56.27,18623946.0],["2021-06-01",56.27,57.75,55.98,57.02,32039426.0],["2021-06-02",57.02,57.02000045776367,55.79,55.8,22312361.0],["2021-06-03",55.8,56.24,55.33,55.36,14215246.0],["2021-06-04",55.36,55.96,54.54,55.14,18182224.0],["2021-06-07",55.14,56.88,55.13999938964844,56.18,22752847.0],["2021-06-08",56.18,56.65,55.62,55.73,17310409.0],["2021-06-09",55.73,56.65,55.72999954223633,56.24,17701028.0],["2021-06-10",56.24,56.87,55.9,56.86,27354233.0],["2021-06-11",56.86,56.86000061035156,55.46,55.62,22767250.0],["2021-06-15",55.62,55.88,54.99,55.0,18317911.0],["2021-06-16",55.0,55.8,54.8,55.05,15652003.0],["2021-06-17",55.05,60.6,55.04,59.17,91128350.0],["2021-06-18",59.17,59.78,58.01,58.57,54583054.0],["2021-06-21",58.57,58.86,57.38,57.67,39806958.0],["2021-06-22",57.67,58.15,56.87,57.08,29481165.0],["2021-06-23",57.08,59.47,57.08000183105469,58.54,51108821.0],["2021-06-24",58.54,59.11,57.55,57.7,27352023.0],["2021-06-25",57.7,59.99,57.70000076293945,59.31,47498889.0],["2021-06-28",59.31,60.19,58.86,59.06,34151510.0],["2021-06-29",59.06,60.08,58.7,59.25,29140881.0],["2021-06-30",59.25,62.5,59.25,61.82,77795053.0],["2021-07-01",61.82,61.85,60.0,60.33,49282719.0],["2021-07-02",60.33,60.33000183105469,58.05,58.13,38236120.0],["2021-07-05",58.13,58.65,57.22,58.37,31723695.0],["2021-07-06",58.37,58.45,56.41,57.14,32527066.0],["2021-07-07",57.14,57.69,56.5,57.51,21120429.0],["2021-07-08",57.51,58.98,57.47,58.3,33592374.0],["2021-07-09",58.3,58.29999923706055,56.69,56.91,30164635.0],["2021-07-12",56.91,57.36,55.68,56.61,32769081.0],["2021-07-13",56.61,57.74,56.41,57.04,25058408.0],["2021-07-14",57.04,57.25,55.95,56.0,24198366.0],["2021-07-15",56.0,56.15,55.05,55.17,26114656.0],["2021-07-16",55.17,56.19,54.0,54.03,59000355.0],["2021-07-19",54.03,54.029998779296875,51.21,51.8,64630346.0],["2021-07-20",51.8,52.1,50.6,51.88,36123826.0],["2021-07-21",51.88,53.04,51.44,52.6,37091528.0],["2021-07-22",52.6,53.42,52.48,53.0,33485545.0],["2021-07-23",53.0,53.05,51.76,51.88,28975325.0],["2021-07-26",51.88,57.32,51.12,57.2,97665443.0],["2021-07-27",57.2,68.64,57.20000076293945,64.4,308012889.0],["2021-07-28",64.4,64.4000015258789,58.28,59.26,172850495.0],["2021-07-29",59.26,64.58,59.2599983215332,62.27,144274403.0],["2021-07-30",62.27,66.66,60.9,64.69,127093434.0],["2021-08-02",64.69,70.7,64.69000244140625,67.36,146900287.0],["2021-08-03",67.36,67.36000061035156,62.21,62.75,114322875.0],["2021-08-04",62.75,65.18,62.75,63.95,74374472.0],["2021-08-05",63.95,67.66,63.95000076293945,67.2,107244634.0],["2021-08-06",67.2,74.9,67.19999694824219,67.46,150148947.0],["2021-08-09",67.46,67.45999908447266,63.5,64.03,94201217.0],["2021-08-10",64.03,64.45,60.9,62.34,88438320.0],["2021-08-11",62.34,62.55,61.21,61.51,48680591.0],["2021-08-12",61.51,63.27,61.5099983215332,62.09,49243607.0],["2021-08-13",62.09,62.09000015258789,58.2,58.38,95121559.0],["2021-08-16",58.38,59.7,57.78,58.75,39643504.0],["2021-08-17",58.75,59.3,57.04,57.09,44080207.0],["2021-08-18",57.09,57.97,56.97,57.92,26653401.0],["2021-08-19",57.92,59.68,57.45,59.17,44564993.0],["2021-08-20",59.17,60.09,58.28,59.31,37785743.0],["2021-08-23",59.31,59.8,58.43,59.41,33218907.0],["2021-08-24",59.41,60.88,59.29,59.79,42277770.0],["2021-08-25",59.79,60.42,58.66,59.02,28157401.0],["2021-08-26",59.02,60.66,58.87,58.91,39590714.0],["2021-08-27",58.91,58.90999984741211,57.51,57.92,32051402.0],["2021-08-30",57.92,59.69,57.85,58.09,38596024.0],["2021-08-31",58.09,58.09000015258789,54.91,55.69,57508298.0],["2021-09-01",55.69,56.52,54.62,55.97,39018984.0],["2021-09-02",55.97,56.22,54.99,55.19,29679083.0],["2021-09-03",55.19,57.86,54.86,56.77,50609795.0],["2021-09-06",56.77,57.21,55.5,56.82,31811579.0],["2021-09-07",56.82,57.57,56.51,56.94,24261995.0],["2021-09-08",56.94,57.4,56.61,57.0,27424967.0],["2021-09-09",57.0,57.24,56.0,56.59,27927916.0],["2021-09-10",56.59,58.78,56.2,58.27,55177165.0],["2021-09-13",58.27,58.43,57.3,57.68,27710418.0],["2021-09-14",57.68,58.56,57.08,57.22,29829808.0],["2021-09-15",57.22,57.220001220703125,56.28,56.36,22530821.0],["2021-09-16",56.36,56.66,55.1,55.11,24399382.0],["2021-09-17",55.11,55.88,55.01,55.65,17411708.0],["2021-09-22",55.65,56.2,55.05,55.25,22873427.0],["2021-09-23",55.25,55.88,55.2,55.33,23203082.0],["2021-09-24",55.33,55.54,54.0,54.04,31236117.0],["2021-09-27",54.04,55.58,54.040000915527344,54.66,25756435.0],["2021-09-28",54.66,54.93,53.66,54.03,18061946.0],["2021-09-29",54.03,56.65,53.43,55.54,45432281.0],["2021-09-30",55.54,55.98,54.92,55.2,17240431.0],["2021-10-08",55.2,56.2,55.20000076293945,55.77,17440173.0],["2021-10-11",55.77,56.3,55.31,55.41,20386040.0],["2021-10-12",55.41,55.40999984741211,54.06,54.48,17892611.0],["2021-10-13",54.48,55.3,54.22,54.39,19559872.0],["2021-10-14",54.39,54.48,53.95,54.17,14540322.0],["2021-10-15",54.17,55.43,54.16999816894531,54.98,22230510.0],["2021-10-18",54.98,54.97999954223633,53.93,54.15,20687133.0],["2021-10-19",54.15,54.68,54.15,54.47,12487513.0],["2021-10-20",54.47,54.86,54.18,54.23,13404574.0],["2021-10-21",54.23,54.26,53.54,53.72,17617345.0],["2021-10-22",53.72,56.45,53.720001220703125,55.79,55315778.0],["2021-10-25",55.79,55.790000915527344,54.79,55.49,22893140.0],["2021-10-26",55.49,56.17,54.86,55.0,22440474.0],["2021-10-27",55.0,55.0,54.02,54.12,17318302.0],["2021-10-28",54.12,55.0,54.01,54.24,15408100.0],["2021-10-29",54.24,55.38,54.1,55.04,20930979.0],["2021-11-01",55.04,55.48,54.6,55.35,19183115.0],["2021-11-02",55.35,57.07,55.349998474121094,55.99,56816278.0],["2021-11-03",55.99,57.17,55.48,56.99,40400838.0],["2021-11-04",56.99,57.68,56.61,56.83,33081912.0],["2021-11-05",56.83,58.39,56.83000183105469,57.27,39494569.0],["2021-11-08",57.27,57.27000045776367,55.55,56.01,27843939.0],["2021-11-09",56.01,59.55,56.0099983215332,58.49,62342174.0],["2021-11-10",58.49,59.53,57.92,59.38,47394911.0],["2021-11-11",59.38,60.17,57.68,58.45,77742420.0],["2021-11-12",58.45,58.45000076293945,55.11,56.16,84356482.0],["2021-11-15",56.16,56.52,55.87,56.28,25449710.0],["2021-11-16",56.28,56.37,55.03,55.07,31614985.0],["2021-11-17",55.07,55.71,54.61,55.26,23126247.0],["2021-11-18",55.26,55.33,54.52,54.57,23746219.0],["2021-11-19",54.57,54.89,54.3,54.71,22346641.0],["2021-11-22",54.71,55.55,54.67,55.34,34861965.0],["2021-11-23",55.34,55.34000015258789,54.88,54.91,25689069.0],["2021-11-24",54.91,55.39,54.73,54.77,25023198.0],["2021-11-25",54.77,55.47,54.6,55.0,23802788.0],["2021-11-26",55.0,55.02,54.15,54.25,27285303.0],["2021-11-29",54.25,54.67,53.71,54.25,16023451.0],["2021-11-30",54.25,54.67,54.07,54.26,14872544.0],["2021-12-01",54.26,54.65,54.19,54.5,15176990.0],["2021-12-02",54.5,54.86,54.31,54.8,19134926.0],["2021-12-03",54.8,55.29,54.79999923706055,55.03,22185715.0],["2021-12-06",55.03,55.08,54.01,54.04,28412706.0],["2021-12-07",54.04,54.25,53.69,54.05,20307823.0],["2021-12-08",54.05,54.41,53.86,54.24,22586548.0],["2021-12-09",54.24,55.06,54.05,54.95,31281529.0],["2021-12-10",54.95,56.56,54.63,56.4,70222229.0],["2021-12-13",56.4,56.5,55.82,56.01,31983903.0],["2021-12-14",56.01,56.05,54.95,55.01,25502296.0],["2021-12-15",55.01,55.26,54.01,54.13,28907438.0],["2021-12-16",54.13,54.130001068115234,52.5,53.44,39265689.0],["2021-12-17",53.44,53.88,53.23,53.49,16652393.0],["2021-12-20",53.49,53.4900016784668,52.67,52.87,20799164.0],["2021-12-21",52.87,53.13,52.83,53.08,14736937.0],["2021-12-22",53.08,53.25,52.96,53.02,15522821.0],["2021-12-23",53.02,53.13,52.69,52.79,12738656.0],["2021-12-24",52.79,53.04,52.51,52.56,13584757.0],["2021-12-27",52.56,53.0,52.53,52.7,10306999.0],["2021-12-28",52.7,53.45,52.7,53.17,12549961.0],["2021-12-29",53.17,53.16999816894531,52.62,52.73,11656150.0],["2021-12-30",52.73,53.16,52.68,52.89,15721509.0],["2021-12-31",52.89,53.45,52.74,52.99,14307271.0],["2022-01-04",52.99,53.22,52.8,53.14,13831614.0],["2022-01-05",53.14,53.22,52.67,52.88,16742903.0],["2022-01-06",52.88,53.03,52.69,52.8,11978099.0],["2022-01-07",52.8,53.07,52.79999923706055,52.83,12831472.0],["2022-01-10",52.83,52.99,52.69,52.88,11051346.0],["2022-01-11",52.88,52.96,52.71,52.75,12106869.0],["2022-01-12",52.75,52.96,52.75,52.89,11735031.0],["2022-01-13",52.89,52.9,52.02,52.06,22654746.0],["2022-01-14",52.06,52.060001373291016,51.04,51.09,23079431.0],["2022-01-17",51.09,51.64,51.09000015258789,51.49,11747962.0],["2022-01-18",51.49,53.13,51.35,52.44,25454402.0],["2022-01-19",52.44,52.439998626708984,51.62,51.89,12016896.0],["2022-01-20",51.89,52.34,51.57,51.69,11341605.0],["2022-01-21",51.69,51.93,51.18,51.28,10877849.0],["2022-01-24",51.28,51.65,51.12,51.35,8792751.0],["2022-01-25",51.35,51.349998474121094,50.02,50.06,17506190.0],["2022-01-26",50.06,50.6,50.03,50.31,8416409.0],["2022-01-27",50.31,50.310001373291016,49.0,49.03,16972836.0],["2022-01-28",49.03,49.86,49.029998779296875,49.22,11219635.0],["2022-02-07",49.22,50.3,49.220001220703125,49.97,8389176.0],["2022-02-08",49.97,50.43,49.89,50.4,10954246.0],["2022-02-09",50.4,51.19,50.26,51.1,13522612.0],["2022-02-10",51.1,51.5,50.92,51.2,10622381.0],["2022-02-11",51.2,52.6,51.20000076293945,51.46,22644969.0],["2022-02-14",51.46,51.459999084472656,50.65,50.8,10616084.0],["2022-02-15",50.8,52.05,50.79999923706055,51.47,15469513.0],["2022-02-16",51.47,51.88,51.4,51.48,8711976.0],["2022-02-17",51.48,51.57,50.74,50.85,13249802.0],["2022-02-18",50.85,50.87,50.2,50.84,9258056.0],["2022-02-21",50.84,51.06,50.57,50.93,7610992.0],["2022-02-22",50.93,50.93000030517578,50.31,50.38,9583035.0],["2022-02-23",50.38,51.96,50.28,51.64,20087640.0],["2022-02-24",51.64,51.73,50.2,50.73,20470737.0],["2022-02-25",50.73,51.45,50.58,50.73,12463754.0],["2022-02-28",50.73,51.0,50.38,50.73,8088679.0],["2022-03-01",50.73,50.92,50.6,50.87,7295511.0],["2022-03-02",50.87,50.869998931884766,50.51,50.58,6817963.0],["2022-03-03",50.58,51.47,50.58000183105469,51.06,13889190.0],["2022-03-04",51.06,51.46,50.58,50.88,12120290.0],["2022-03-07",50.88,50.880001068115234,49.5,49.6,15476822.0],["2022-03-08",49.6,50.18,49.01,49.28,15043705.0],["2022-03-09",49.28,50.99,48.94,50.3,28756457.0],["2022-03-10",50.3,50.98,50.2,50.23,18378413.0],["2022-03-11",50.23,50.22999954223633,48.95,49.74,20912817.0],["2022-03-14",49.74,49.7400016784668,48.57,48.59,15623125.0],["2022-03-15",48.59,48.59000015258789,45.2,45.29,29063389.0],["2022-03-16",45.29,46.59,44.13,46.28,22374263.0],["2022-03-17",46.28,47.3,46.279998779296875,46.49,17984266.0],["2022-03-18",46.49,46.9,46.11,46.8,10648774.0],["2022-03-21",46.8,47.8,46.78,46.99,14248682.0],["2022-03-22",46.99,47.22,46.56,46.8,8235177.0],["2022-03-23",46.8,48.21,46.61,47.59,16595251.0],["2022-03-24",47.59,47.59000015258789,46.6,46.61,11056281.0],["2022-03-25",46.61,47.07,46.17,46.76,9388567.0],["2022-03-28",46.76,46.7599983215332,45.88,46.45,7895007.0],["2022-03-29",46.45,46.83,46.1,46.16,7235395.0],["2022-03-30",46.16,46.63,46.15999984741211,46.6,9155025.0],["2022-03-31",46.6,46.98,46.07,46.09,12730307.0],["2022-04-01",46.09,46.09000015258789,45.31,45.71,11942637.0],["2022-04-06",45.71,45.87,45.32,45.75,12586739.0],["2022-04-07",45.75,45.95,45.34,45.34,9318753.0],["2022-04-08",45.34,45.52,44.45,44.99,11473474.0],["2022-04-11",44.99,44.9900016784668,42.4,42.63,21272117.0],["2022-04-12",42.63,44.16,42.43,43.89,14649601.0],["2022-04-13",43.89,44.15,43.48,43.51,7419799.0],["2022-04-14",43.51,44.15,43.21,43.67,10399493.0],["2022-04-15",43.67,43.66999816894531,42.86,43.25,8460762.0],["2022-04-18",43.25,43.98,42.9,43.69,9617252.0],["2022-04-19",43.69,43.93,43.39,43.59,7547945.0],["2022-04-20",43.59,43.88,42.95,43.05,7057713.0],["2022-04-21",43.05,43.3,41.88,41.89,11735351.0],["2022-04-22",41.89,42.24,41.45,41.85,10437549.0],["2022-04-25",41.85,41.849998474121094,38.97,38.97,19375771.0],["2022-04-26",38.97,39.49,37.76,37.78,16704039.0],["2022-04-27",37.78,39.04,37.1,38.57,15687661.0],["2022-04-28",38.57,38.57,37.45,37.91,12775757.0],["2022-04-29",37.91,39.99,37.90999984741211,39.72,18076017.0],["2022-05-05",39.72,40.94,39.56,40.36,16040205.0],["2022-05-06",40.36,40.36000061035156,39.21,39.6,11087303.0],["2022-05-09",39.6,40.27,39.35,39.93,8597777.0],["2022-05-10",39.93,41.13,39.5,40.88,16024597.0],["2022-05-11",40.88,43.5,40.88,42.15,33266779.0],["2022-05-12",42.15,43.73,41.95,43.32,27148559.0],["2022-05-13",43.32,43.31999969482422,42.01,42.4,31126416.0],["2022-05-16",42.4,43.2,42.27,42.4,15519793.0],["2022-05-17",42.4,42.8,42.03,42.59,13464462.0],["2022-05-18",42.59,43.0,42.25,42.26,12558767.0],["2022-05-19",42.26,42.58,41.45,42.44,14989456.0],["2022-05-20",42.44,43.08,42.439998626708984,42.88,12611264.0],["2022-05-23",42.88,43.3,42.81,43.1,13062968.0],["2022-05-24",43.1,43.37,41.6,41.61,15326277.0],["2022-05-25",41.61,42.42,41.61000061035156,42.38,10517987.0],["2022-05-26",42.38,42.6,41.8,42.42,9385782.0],["2022-05-27",42.42,42.7,41.85,42.13,9286505.0],["2022-05-30",42.13,42.52,41.66,42.06,9823324.0],["2022-05-31",42.06,42.94,41.7,42.88,19761603.0],["2022-06-01",42.88,43.15,42.51,42.75,15120306.0],["2022-06-02",42.75,44.84,42.47,44.52,38488391.0],["2022-06-06",44.52,45.78,44.31,45.69,38872341.0],["2022-06-07",45.69,45.689998626708984,44.52,45.22,25183968.0],["2022-06-08",45.22,45.47,44.31,44.89,21599135.0],["2022-06-09",44.89,44.88999938964844,43.8,43.91,19464144.0],["2022-06-10",43.91,45.47,43.7,45.39,27326077.0],["2022-06-13",45.39,46.1,44.85,45.74,23682257.0],["2022-06-14",45.74,45.7400016784668,44.65,45.66,16655253.0],["2022-06-15",45.66,46.47,45.42,45.47,23668573.0],["2022-06-16",45.47,46.07,44.74,44.86,17414767.0],["2022-06-17",44.86,45.14,44.3,44.9,12105530.0],["2022-06-20",44.9,46.18,44.900001525878906,45.68,18454685.0],["2022-06-21",45.68,46.08,45.08,45.16,12028015.0],["2022-06-22",45.16,45.49,44.349998474121094,44.35,12376179.0],["2022-06-23",44.35,44.66,43.89,44.5,16512928.0],["2022-06-24",44.5,45.36,44.5,45.05,14354560.0],["2022-06-27",45.05,45.77,44.79,45.2,16500697.0],["2022-06-28",45.2,46.18,45.03,46.06,20060672.0],["2022-06-29",46.06,46.41,45.1,45.16,20569313.0],["2022-06-30",45.16,45.6,45.13,45.17,15500036.0],["2022-07-01",45.17,45.38,44.65,44.81,14548979.0],["2022-07-04",44.81,44.810001373291016,43.93,44.11,17914322.0],["2022-07-05",44.11,44.52,43.7,44.3,14224480.0],["2022-07-06",44.3,44.53,43.38,43.56,18766360.0],["2022-07-07",43.56,43.82,43.31,43.31,11868057.0],["2022-07-08",43.31,43.84,43.310001373291016,43.4,11833861.0],["2022-07-11",43.4,43.400001525878906,41.79,41.84,18066568.0],["2022-07-12",41.84,42.24,41.84000015258789,41.88,9754443.0],["2022-07-13",41.88,42.1,41.51,41.57,9699049.0],["2022-07-14",41.57,41.93,41.22,41.28,10090483.0],["2022-07-15",41.28,41.56,41.01,41.02,9443879.0],["2022-07-18",41.02,42.37,40.92,41.61,20295963.0],["2022-07-19",41.61,41.93,41.44,41.79,11252859.0],["2022-07-20",41.79,42.1,41.6,41.77,11790967.0],["2022-07-21",41.77,42.19,41.5,41.55,17802587.0],["2022-07-22",41.55,42.25,41.16,41.45,13353523.0],["2022-07-25",41.45,42.43,41.34,41.82,15102379.0],["2022-07-26",41.82,42.08,41.21,41.54,9749024.0],["2022-07-27",41.54,41.55,40.92,40.96,13559662.0],["2022-07-28",40.96,41.45,40.959999084472656,40.98,14774946.0],["2022-07-29",40.98,41.13,40.03,40.09,19612306.0],["2022-08-01",40.09,40.19,39.5,40.18,12491334.0],["2022-08-02",40.18,40.18000030517578,38.5,38.98,24768110.0],["2022-08-03",38.98,42.59,38.97999954223633,41.6,60813970.0],["2022-08-04",41.6,42.81,41.46,42.49,47905185.0],["2022-08-05",42.49,44.62,42.01,44.34,68800416.0],["2022-08-08",44.34,44.34000015258789,42.57,43.0,53988963.0],["2022-08-09",43.0,43.16,42.22,43.11,31403374.0],["2022-08-10",43.11,43.49,42.5,42.5,29781698.0],["2022-08-11",42.5,43.95,42.5,43.48,33899920.0],["2022-08-12",43.48,43.47999954223633,42.68,42.71,23042373.0],["2022-08-15",42.71,42.709999084472656,41.83,41.84,25226413.0],["2022-08-16",41.84,42.09,41.5,41.63,16240000.0],["2022-08-17",41.63,42.14,41.62,41.79,13982915.0],["2022-08-18",41.79,42.14,41.62,41.88,14674531.0],["2022-08-19",41.88,42.07,40.98,40.99,19021260.0],["2022-08-22",40.99,41.27,40.21,41.09,13214187.0],["2022-08-23",41.09,41.09000015258789,40.6,40.66,9774062.0],["2022-08-24",40.66,40.71,39.68,39.7,19312811.0],["2022-08-25",39.7,39.99,39.35,39.88,12526564.0],["2022-08-26",39.88,40.37,39.880001068115234,40.27,10976679.0],["2022-08-29",40.27,40.27000045776367,39.86,40.08,10769798.0],["2022-08-30",40.08,40.39,39.91,40.1,9654250.0],["2022-08-31",40.1,40.35,39.63,40.21,14466331.0],["2022-09-01",40.21,40.61,39.8,39.95,13126487.0],["2022-09-02",39.95,40.66,39.94,40.4,13947965.0],["2022-09-05",40.4,40.400001525878906,39.78,39.94,9698070.0],["2022-09-06",39.94,40.1,39.78,40.05,9394026.0],["2022-09-07",40.05,40.63,39.99,40.23,16277828.0],["2022-09-08",40.23,40.23,39.92,39.94,9052453.0],["2022-09-09",39.94,40.34,39.81,40.2,9435841.0],["2022-09-13",40.2,40.64,40.20000076293945,40.4,10178650.0],["2022-09-14",40.4,40.400001525878906,39.9,40.18,9474712.0],["2022-09-15",40.18,40.48,39.9,40.07,14224287.0],["2022-09-16",40.07,40.48,39.75,39.79,14490621.0],["2022-09-19",39.79,39.790000915527344,37.66,38.56,17303223.0],["2022-09-20",38.56,39.17,38.44,38.7,10071361.0],["2022-09-21",38.7,38.81,38.06,38.45,7719863.0],["2022-09-22",38.45,38.78,38.21,38.45,7267657.0],["2022-09-23",38.45,38.57,37.88,38.14,7829218.0],["2022-09-26",38.14,38.13999938964844,37.38,37.47,8902562.0],["2022-09-27",37.47,38.37,37.470001220703125,38.37,8798278.0],["2022-09-28",38.37,38.369998931884766,37.72,37.79,7252132.0],["2022-09-29",37.79,38.28,37.52,37.56,8360542.0],["2022-09-30",37.56,38.1,37.51,37.78,7634090.0],["2022-10-10",37.78,38.57,37.7,37.72,14778555.0],["2022-10-11",37.72,37.99,36.2,36.83,13528930.0],["2022-10-12",36.83,37.5,36.46,37.47,13138346.0],["2022-10-13",37.47,37.470001220703125,36.8,36.84,14038293.0],["2022-10-14",36.84,38.24,36.84000015258789,37.86,18957693.0],["2022-10-17",37.86,38.53,37.53,38.41,14920198.0],["2022-10-18",38.41,38.62,37.97,38.1,9571350.0],["2022-10-19",38.1,38.39,37.8,37.83,9877164.0],["2022-10-20",37.83,39.1,37.7,38.67,23966954.0],["2022-10-21",38.67,38.66999816894531,38.11,38.31,13619275.0],["2022-10-24",38.31,38.8,37.48,37.49,16589006.0],["2022-10-25",37.49,38.4,37.2,37.6,12092128.0],["2022-10-26",37.6,39.83,37.46,39.06,29674307.0],["2022-10-27",39.06,43.18,38.8,42.13,63860552.0],["2022-10-28",42.13,42.47,41.05,41.55,41843464.0],["2022-10-31",41.55,42.95,41.54999923706055,41.71,35574594.0],["2022-11-01",41.71,42.1,40.88,41.72,25345548.0],["2022-11-02",41.72,42.82,41.31,41.81,28365597.0],["2022-11-03",41.81,42.5,41.5,42.05,23375145.0],["2022-11-04",42.05,42.39,41.51,42.15,27302178.0],["2022-11-07",42.15,42.45,41.84,41.88,19767150.0],["2022-11-08",41.88,42.18,41.01,41.36,19809659.0],["2022-11-09",41.36,41.54,41.11,41.15,11870109.0],["2022-11-10",41.15,41.38,40.15,40.3,20309634.0],["2022-11-11",40.3,41.45,40.29999923706055,40.71,21945445.0],["2022-11-14",40.71,41.68,40.709999084472656,41.4,19568689.0],["2022-11-15",41.4,43.1,41.35,42.79,40186279.0],["2022-11-16",42.79,43.58,42.44,42.48,27463077.0],["2022-11-17",42.48,42.8,41.82,42.66,22743026.0],["2022-11-18",42.66,42.87,41.8,41.81,17874980.0],["2022-11-21",41.81,41.89,41.4,41.58,10152529.0],["2022-11-22",41.58,41.93,40.94,41.0,15921511.0],["2022-11-23",41.0,41.39,40.7,40.77,12294663.0],["2022-11-24",40.77,41.18,40.59,40.68,9943234.0],["2022-11-25",40.68,41.1,40.68000030517578,40.69,10339808.0],["2022-11-28",40.69,40.689998626708984,40.01,40.08,11173549.0],["2022-11-29",40.08,41.2,40.08000183105469,40.98,15507183.0],["2022-11-30",40.98,41.28,40.71,40.84,9735606.0],["2022-12-01",40.84,41.55,40.84000015258789,40.98,15984605.0],["2022-12-02",40.98,41.15,40.62,40.65,10946496.0],["2022-12-05",40.65,41.36000061035156,40.650001525878906,41.36,19101636.0],["2022-12-06",41.36,42.32,41.19,41.91,23541303.0],["2022-12-07",41.91,42.15,41.61,41.92,16225470.0],["2022-12-08",41.92,42.07,41.5,41.9,14448517.0],["2022-12-09",41.9,42.27,41.85,42.16,20465984.0],["2022-12-12",42.16,42.38,41.66,41.95,17742172.0],["2022-12-13",41.95,42.12,41.72,41.8,10661773.0],["2022-12-14",41.8,43.96,41.79999923706055,42.57,37917268.0],["2022-12-15",42.57,43.2,42.25,42.77,18611761.0],["2022-12-16",42.77,43.18,42.18,43.0,20043725.0],["2022-12-19",43.0,43.15,41.7,41.78,15195748.0],["2022-12-20",41.78,42.15,41.55,41.85,9908290.0],["2022-12-21",41.85,41.96,41.0,41.29,8611491.0],["2022-12-22",41.29,41.65,40.99,41.07,6744443.0],["2022-12-23",41.07,41.33,40.83,41.06,7428877.0],["2022-12-26",41.06,41.54,40.9,41.43,7469494.0],["2022-12-27",41.43,41.61,41.15,41.48,6129326.0],["2022-12-28",41.48,41.52,40.89,40.9,7723114.0],["2022-12-29",40.9,41.27,40.67,40.89,6476207.0],["2022-12-30",40.89,41.35,40.88999938964844,41.14,6039611.0],["2023-01-03",41.14,41.56,40.99,41.54,8854457.0],["2023-01-04",41.54,41.93,41.540000915527344,41.92,11913486.0],["2023-01-05",41.92,41.91999816894531,41.6,41.87,9509462.0],["2023-01-06",41.87,42.2,41.62,41.68,12997488.0],["2023-01-09",41.68,42.05,41.43,41.53,11049908.0],["2023-01-10",41.53,41.78,41.49,41.56,7974800.0],["2023-01-11",41.56,41.78,41.17,41.18,8520867.0],["2023-01-12",41.18,41.33,40.8,40.82,8934767.0],["2023-01-13",40.82,41.3,40.81999969482422,41.3,7885574.0],["2023-01-16",41.3,42.3,41.1,41.92,17181615.0],["2023-01-17",41.92,42.45,41.91,42.1,13855925.0],["2023-01-18",42.1,42.24,41.94,42.0,8087896.0],["2023-01-19",42.0,42.53,41.85,42.5,13013950.0],["2023-01-20",42.5,42.81,42.41,42.59,12193675.0],["2023-01-30",42.59,43.08,42.369998931884766,42.37,20134875.0],["2023-01-31",42.37,42.6,41.67,41.86,15429794.0],["2023-02-01",41.86,43.55,41.86000061035156,43.46,31300298.0],["2023-02-02",43.46,43.95,43.16,43.42,25836115.0],["2023-02-03",43.42,43.62,42.81,43.33,15667454.0],["2023-02-06",43.33,43.33000183105469,42.75,43.0,11690473.0],["2023-02-07",43.0,43.18000030517578,42.91,43.18,11785296.0],["2023-02-08",43.18,43.4,42.619998931884766,42.62,11217876.0],["2023-02-09",42.62,43.6,42.45,43.6,21329264.0],["2023-02-10",43.6,43.64,42.86,43.07,19643736.0],["2023-02-13",43.07,43.43,42.8,42.98,17006742.0],["2023-02-14",42.98,43.47,42.83,43.03,12155366.0],["2023-02-15",43.03,43.1,42.73,42.86,11255193.0],["2023-02-16",42.86,43.19,41.8,41.98,20639265.0],["2023-02-17",41.98,42.45,41.78,41.81,15648883.0],["2023-02-20",41.81,42.26,41.61,42.26,10839686.0],["2023-02-21",42.26,42.57,42.2,42.35,9709061.0],["2023-02-22",42.35,42.53,42.2,42.3,7365217.0],["2023-02-23",42.3,42.45,42.06,42.16,7184573.0],["2023-02-24",42.16,42.32,41.94,41.97,8107140.0],["2023-02-27",41.97,42.06,41.57,41.63,9078708.0],["2023-02-28",41.63,42.2,41.53,42.02,13282253.0],["2023-03-01",42.02,42.46,41.92,42.37,13702373.0],["2023-03-02",42.37,42.65,42.25,42.46,11467111.0],["2023-03-03",42.46,43.88,42.459999084472656,43.32,31028164.0],["2023-03-06",43.32,43.84,42.9,43.4,21569578.0],["2023-03-07",43.4,43.66,42.68,42.73,17573604.0],["2023-03-08",42.73,42.93,42.56,42.84,10804796.0],["2023-03-09",42.84,43.88,42.8,43.27,23576388.0],["2023-03-10",43.27,43.67,42.73,43.0,19976053.0],["2023-03-13",43.0,43.74,42.56,43.6,21649827.0],["2023-03-14",43.6,48.88,43.38,48.01,136354996.0],["2023-03-15",48.01,50.95,47.88,48.88,127567145.0],["2023-03-16",48.88,50.5,48.74,49.31,95121436.0],["2023-03-17",49.31,52.98,49.1,52.57,140129777.0],["2023-03-20",52.57,53.66,51.66,51.81,100525197.0],["2023-03-21",51.81,52.66,50.95,52.11,67444912.0],["2023-03-22",52.11,52.5,51.36,52.3,58823142.0],["2023-03-23",52.3,53.38,50.6,52.32,90834222.0],["2023-03-24",52.32,52.31999969482422,50.69,50.8,67605117.0],["2023-03-27",50.8,50.79999923706055,48.89,49.5,64911284.0],["2023-03-28",49.5,50.12,48.71,49.1,45494114.0],["2023-03-29",49.1,50.32,47.98,49.36,70892622.0],["2023-03-30",49.36,50.19,48.8,49.08,45779561.0],["2023-03-31",49.08,50.65,48.91,50.11,50483423.0],["2023-04-03",50.11,54.6,49.87,54.58,133989588.0],["2023-04-04",54.58,57.99,54.01,56.66,167492359.0],["2023-04-06",56.66,61.61,56.65999984741211,59.07,187479590.0],["2023-04-07",59.07,60.9,58.14,59.9,120541406.0],["2023-04-10",59.9,63.54,59.6,60.0,124269469.0],["2023-04-11",60.0,61.58,57.33,58.43,109066438.0],["2023-04-12",58.43,60.5,57.75,59.3,75177660.0],["2023-04-13",59.3,59.29999923706055,57.5,58.0,60987583.0],["2023-04-14",58.0,62.3,57.38,62.26,126091003.0],["2023-04-17",62.26,63.68,61.71,63.0,92683946.0],["2023-04-18",63.0,63.0,59.61,60.9,82926268.0],["2023-04-19",60.9,64.38,60.15,62.21,105669929.0],["2023-04-20",62.21,66.5,61.84,66.48,131724809.0],["2023-04-21",66.48,66.4800033569336,62.11,62.8,100226909.0],["2023-04-24",62.8,64.5,60.11,63.05,84698990.0],["2023-04-25",63.05,64.57,60.85,61.37,87228753.0],["2023-04-26",61.37,61.369998931884766,56.7,58.16,106628690.0],["2023-04-27",58.16,59.45,57.01,58.29,59302154.0],["2023-04-28",58.29,61.6,57.81,61.58,67240296.0],["2023-05-04",61.58,61.58000183105469,58.0,58.76,59289793.0],["2023-05-05",58.76,59.93,58.26,58.8,36207377.0],["2023-05-08",58.8,61.19,58.79999923706055,59.43,48231761.0],["2023-05-09",59.43,59.43000030517578,52.52,52.78,148270463.0],["2023-05-10",52.78,53.45,51.6,52.45,58535661.0],["2023-05-11",52.45,53.7,52.45000076293945,52.96,33697699.0],["2023-05-12",52.96,56.59,52.959999084472656,53.69,73835185.0],["2023-05-15",53.69,55.3,52.42,54.87,45211196.0],["2023-05-16",54.87,55.3,53.88,54.25,37417865.0],["2023-05-17",54.25,54.95,53.71,54.2,29240177.0],["2023-05-18",54.2,55.55,54.20000076293945,55.1,35290433.0],["2023-05-19",55.1,56.36,54.82,55.0,35394497.0],["2023-05-22",55.0,56.0,54.2,54.55,25748595.0],["2023-05-23",54.55,54.7,52.9,52.9,31532620.0],["2023-05-24",52.9,52.900001525878906,48.78,49.91,85237308.0],["2023-05-25",49.91,50.58,49.03,50.36,40626355.0],["2023-05-26",50.36,52.31,50.36000061035156,51.8,41435592.0],["2023-05-29",51.8,53.58,51.51,52.6,39825204.0],["2023-05-30",52.6,53.03,52.08,52.89,26592921.0],["2023-05-31",52.89,54.8,52.51,54.4,43467352.0],["2023-06-01",54.4,55.17,53.48,54.42,30522683.0],["2023-06-02",54.42,54.8,52.88,53.72,23883171.0],["2023-06-05",53.72,56.03,53.720001220703125,55.04,42849928.0],["2023-06-06",55.04,55.76,53.61,53.99,29316868.0],["2023-06-07",53.99,55.16,53.71,54.67,23848942.0],["2023-06-08",54.67,54.66999816894531,53.18,53.56,26298423.0],["2023-06-09",53.56,54.18,52.81,53.53,35999249.0],["2023-06-12",53.53,53.83,52.38,52.87,30153335.0],["2023-06-13",52.87,55.91,52.82,55.4,54566346.0],["2023-06-14",55.4,56.27,55.06,56.0,42484235.0],["2023-06-15",56.0,56.3,54.45,54.78,37145403.0],["2023-06-16",54.78,55.93,54.11,55.56,35006165.0],["2023-06-19",55.56,56.1,54.88,55.06,31651938.0],["2023-06-20",55.06,55.22,51.02,52.27,77868061.0],["2023-06-21",52.27,52.5,50.0,50.8,47835767.0],["2023-06-26",50.8,51.56,49.82,50.97,32522939.0],["2023-06-27",50.97,51.71,50.9,51.39,19461742.0],["2023-06-28",51.39,52.38,50.75,51.72,28330720.0],["2023-06-29",51.72,51.97,50.86,51.0,19861971.0],["2023-06-30",51.0,51.52,50.45,50.52,24584993.0],["2023-07-03",50.52,51.0,49.6,51.0,29016906.0],["2023-07-04",51.0,52.0,50.63,51.41,29585461.0],["2023-07-05",51.41,51.40999984741211,50.71,50.98,17445749.0],["2023-07-06",50.98,51.05,49.89,50.0,23210269.0],["2023-07-07",50.0,50.18,49.06,49.38,28336113.0],["2023-07-10",49.38,49.88,49.38,49.72,11969183.0],["2023-07-11",49.72,50.42,49.5,50.3,19669601.0],["2023-07-12",50.3,50.45,48.22,48.38,38371993.0],["2023-07-13",48.38,49.37,48.380001068115234,49.2,25077299.0],["2023-07-14",49.2,50.13,49.16,49.46,18322747.0],["2023-07-17",49.46,49.46,48.6,48.77,16507870.0],["2023-07-18",48.77,50.75,48.77000045776367,49.7,27880112.0],["2023-07-19",49.7,49.70000076293945,48.88,49.15,16050293.0],["2023-07-20",49.15,49.55,49.02,49.29,13065589.0],["2023-07-21",49.29,49.290000915527344,48.88,49.0,12584518.0],["2023-07-24",49.0,49.51,48.84,49.0,11374978.0],["2023-07-25",49.0,49.8,49.0,49.77,17966883.0],["2023-07-26",49.77,50.18,49.54,50.15,16115319.0],["2023-07-27",50.15,50.150001525878906,49.2,49.39,16339062.0],["2023-07-28",49.39,50.35,48.99,50.26,18698054.0],["2023-07-31",50.26,51.38,50.2599983215332,51.36,25944137.0],["2023-08-01",51.36,51.57,50.49,50.72,18110314.0],["2023-08-02",50.72,51.12,50.66,50.83,10813980.0],["2023-08-03",50.83,51.18,50.18,50.91,12048176.0],["2023-08-04",50.91,51.61,50.90999984741211,51.1,17100810.0],["2023-08-07",51.1,51.18,49.06,49.26,32403942.0],["2023-08-08",49.26,49.9,48.98,49.47,16147977.0],["2023-08-09",49.47,49.59,48.46,48.64,17961032.0],["2023-08-10",48.64,49.0,48.34,48.47,14184613.0],["2023-08-11",48.47,48.95,46.91,46.92,31855553.0],["2023-08-14",46.92,47.36,46.3,47.34,13585284.0],["2023-08-15",47.34,47.75,46.91,47.52,12926112.0],["2023-08-16",47.52,48.09,47.3,47.55,13753666.0],["2023-08-17",47.55,48.25,46.71,48.15,13423274.0],["2023-08-18",48.15,48.86,47.87,48.01,14735792.0],["2023-08-21",48.01,48.59,47.63,47.68,11187804.0],["2023-08-22",47.68,48.97,47.6,48.82,20256083.0],["2023-08-23",48.82,48.99,47.76,47.89,15716714.0],["2023-08-24",47.89,48.94,47.78,48.62,12840010.0],["2023-08-25",48.62,48.64,47.69,48.3,13674627.0],["2023-08-28",48.3,50.98,48.29999923706055,48.55,23909376.0],["2023-08-29",48.55,51.0,48.54999923706055,51.0,39593938.0],["2023-08-30",51.0,54.54,51.0,52.94,71122489.0],["2023-08-31",52.94,54.79,52.3,54.24,56791773.0],["2023-09-01",54.24,54.68,52.76,53.68,37284250.0],["2023-09-04",53.68,56.900001525878906,53.27,56.9,55028087.0],["2023-09-05",56.9,58.66,55.15,55.63,85458434.0],["2023-09-06",55.63,57.4,54.81,56.83,65536508.0],["2023-09-07",56.83,56.83000183105469,51.96,52.12,84780882.0],["2023-09-08",52.12,53.24,51.41,52.5,49369770.0],["2023-09-11",52.5,52.92,51.66,52.06,38528076.0],["2023-09-12",52.06,52.2,51.5,51.52,24008981.0],["2023-09-13",51.52,51.88,50.32,50.76,30012906.0],["2023-09-14",50.76,51.58,50.51,50.77,23106866.0],["2023-09-15",50.77,52.63,50.61,51.7,43980023.0],["2023-09-18",51.7,51.70000076293945,48.42,49.63,47102093.0],["2023-09-19",49.63,50.13,49.18,49.35,21940677.0],["2023-09-20",49.35,49.65,48.98,49.34,12381874.0],["2023-09-21",49.34,49.99,49.21,49.5,15068020.0],["2023-09-22",49.5,51.38,49.41,51.2,28218735.0],["2023-09-25",51.2,51.98,50.86,51.33,21560707.0],["2023-09-26",51.33,51.33000183105469,50.01,50.06,18690221.0],["2023-09-27",50.06,51.0,50.060001373291016,50.66,15117637.0],["2023-09-28",50.66,51.42,50.25,51.15,17607565.0],["2023-10-09",51.15,51.48,50.3,50.72,15983708.0],["2023-10-10",50.72,51.65,50.720001220703125,50.83,16726357.0],["2023-10-11",50.83,54.29,50.5,54.2,46100108.0],["2023-10-12",54.2,54.20000076293945,53.01,53.69,35858279.0],["2023-10-13",53.69,55.88,53.06,54.56,50016405.0],["2023-10-16",54.56,55.1,53.05,53.1,23618774.0],["2023-10-17",53.1,56.34,52.7,54.4,34767248.0],["2023-10-18",54.4,56.73,54.400001525878906,54.57,44297900.0],["2023-10-19",54.57,57.28,54.0,56.03,75274144.0],["2023-10-20",56.03,58.15,55.61,57.1,70739609.0],["2023-10-23",57.1,57.74,55.5,56.79,48307464.0],["2023-10-24",56.79,57.1,53.36,55.05,48079955.0],["2023-10-25",55.05,56.82,54.68,54.68,32205924.0],["2023-10-26",54.68,55.6,54.1,54.89,28074399.0],["2023-10-27",54.89,57.5,54.4,56.98,47162330.0],["2023-10-30",56.98,58.98,56.67,58.3,50735385.0],["2023-10-31",58.3,58.38,56.88,57.25,28025815.0],["2023-11-01",57.25,59.08,56.78,58.21,36157565.0],["2023-11-02",58.21,59.11,57.13,57.31,29094297.0],["2023-11-03",57.31,57.99,56.81,57.86,27658732.0],["2023-11-06",57.86,58.4,56.96,57.3,33790738.0],["2023-11-07",57.3,57.55,56.01,57.55,30759314.0],["2023-11-08",57.55,59.38,57.01,58.31,46693536.0],["2023-11-09",58.31,58.61,56.87,57.0,24017841.0],["2023-11-10",57.0,57.0,53.93,54.39,49718071.0],["2023-11-13",54.39,54.88,53.63,54.24,24950846.0],["2023-11-14",54.24,54.88,53.96,54.65,22961744.0],["2023-11-15",54.65,55.19,54.31999969482422,54.32,19729329.0],["2023-11-16",54.32,54.31999969482422,53.25,53.42,19855533.0],["2023-11-17",53.42,54.07,53.38,53.7,15310541.0],["2023-11-20",53.7,54.31,53.22,53.92,19593677.0],["2023-11-21",53.92,54.34,53.58,53.61,15609020.0],["2023-11-22",53.61,53.79,52.63,52.64,16771245.0],["2023-11-23",52.64,53.46,52.42,53.38,14233329.0],["2023-11-24",53.38,54.2,53.15,54.09,18263435.0],["2023-11-27",54.09,54.79,53.6,54.61,22908563.0],["2023-11-28",54.61,54.88,54.2,54.55,15392083.0],["2023-11-29",54.55,54.79,53.6,53.7,14134076.0],["2023-11-30",53.7,54.19,53.45,53.7,10782874.0],["2023-12-01",53.7,54.57,52.9,54.15,17865482.0],["2023-12-04",54.15,54.53,53.03,53.18,16556760.0],["2023-12-05",53.18,53.18000030517578,52.38999938964844,52.39,14397097.0],["2023-12-06",52.39,52.78,51.74,51.97,18213173.0],["2023-12-07",51.97,52.67,51.55,52.67,23285236.0],["2023-12-08",52.67,52.68,51.1,52.55,38139823.0],["2023-12-11",52.55,53.22,51.7,53.18,21987436.0],["2023-12-12",53.18,54.17,52.86,54.12,20974632.0],["2023-12-13",54.12,54.56,53.7,53.75,17916295.0],["2023-12-14",53.75,54.2,53.07,53.1,12358424.0],["2023-12-15",53.1,54.14,53.03,53.6,12130924.0],["2023-12-18",53.6,53.99,53.2,53.74,10065168.0],["2023-12-19",53.74,54.94,53.61,54.76,20412523.0],["2023-12-20",54.76,55.24,54.46,54.51,14475005.0],["2023-12-21",54.51,54.7,53.36,54.57,14498278.0],["2023-12-22",54.57,55.19,54.39,54.79,15173506.0],["2023-12-25",54.79,55.0,52.85,53.01,17788368.0],["2023-12-26",53.01,53.23,51.8,51.85,14401632.0],["2023-12-27",51.85,52.29,51.18,51.91,15173450.0],["2023-12-28",51.91,53.45,51.68,53.13,19211860.0],["2023-12-29",53.13,53.5,52.88,53.02,12648666.0],["2024-01-02",53.02,53.27,52.72,52.96,13459147.0],["2024-01-03",52.96,53.18,52.16,52.48,12847542.0],["2024-01-04",52.48,52.7,51.42,51.88,14888503.0],["2024-01-05",51.88,52.48,50.19,50.58,19436893.0],["2024-01-08",50.58,50.81,48.6,49.5,22498764.0],["2024-01-09",49.5,49.67,47.9,48.45,20494592.0],["2024-01-10",48.45,48.55,47.41,47.47,14963533.0],["2024-01-11",47.47,48.22,47.15,47.6,17859717.0],["2024-01-12",47.6,47.599998474121094,45.79,45.83,22900135.0],["2024-01-15",45.83,46.56,45.24,45.67,15943822.0],["2024-01-16",45.67,46.08,44.9,45.99,17302575.0],["2024-01-17",45.99,45.9900016784668,44.689998626708984,44.69,13221418.0],["2024-01-18",44.69,45.68,43.38,45.64,27679578.0],["2024-01-19",45.64,46.38,45.2,45.86,19667425.0],["2024-01-22",45.86,46.23,44.5,44.83,26060003.0],["2024-01-23",44.83,45.69,44.53,44.72,20339156.0],["2024-01-24",44.72,45.58,43.73,45.37,20872935.0],["2024-01-25",45.37,47.41,45.07,47.26,25577149.0],["2024-01-26",47.26,47.2599983215332,46.23,46.5,18009579.0],["2024-01-29",46.5,47.18,44.97,45.35,16819454.0],["2024-01-30",45.35,45.349998474121094,43.03,43.08,23631083.0],["2024-01-31",43.08,44.19,41.85,43.29,26488080.0],["2024-02-01",43.29,44.1,41.77,42.68,21948019.0],["2024-02-02",42.68,43.25,40.68,42.13,25209649.0],["2024-02-05",42.13,43.55,40.32,42.97,28535349.0],["2024-02-06",42.97,45.0,42.06,44.97,29276667.0],["2024-02-07",44.97,44.970001220703125,42.75,42.9,44212173.0],["2024-02-08",42.9,44.3,42.900001525878906,44.0,30915460.0],["2024-02-19",44.0,45.07,44.0,44.82,28569119.0],["2024-02-20",44.82,45.03,43.9,44.45,18696625.0],["2024-02-21",44.45,45.8,44.15,44.99,24973179.0],["2024-02-22",44.99,45.71,44.61,45.14,24471927.0],["2024-02-23",45.14,45.44,44.6,44.98,22929630.0],["2024-02-26",44.98,45.55,44.34,44.92,27158247.0],["2024-02-27",44.92,47.58,44.55,47.32,50575934.0],["2024-02-28",47.32,47.92,45.5,45.56,45176027.0],["2024-02-29",45.56,49.11,45.3,48.35,56961222.0],["2024-03-01",48.35,48.75,47.7,48.51,39575468.0],["2024-03-04",48.51,48.7,47.67,48.0,27026107.0],["2024-03-05",48.0,48.4,47.59,48.0,28527901.0],["2024-03-06",48.0,48.05,47.01,47.59,20382827.0],["2024-03-07",47.59,48.45,46.8,47.09,23863063.0],["2024-03-08",47.09,47.76,46.6,47.4,18947243.0],["2024-03-11",47.4,48.23,46.5,47.99,26749425.0],["2024-03-12",47.99,48.5,47.68,47.88,21003183.0],["2024-03-13",47.88,48.88,47.6,47.85,24307382.0],["2024-03-14",47.85,47.849998474121094,46.62,46.7,20417164.0],["2024-03-15",46.7,46.84,46.0,46.67,16195957.0],["2024-03-18",46.67,48.44,46.66999816894531,47.97,29834287.0],["2024-03-19",47.97,47.99,47.2,47.21,17245175.0],["2024-03-20",47.21,48.15,47.209999084472656,47.54,15349973.0],["2024-03-21",47.54,48.1,47.1,47.55,19507622.0],["2024-03-22",47.55,47.54999923706055,45.58,45.6,29286513.0],["2024-03-25",45.6,45.66,44.56,44.56,21448161.0],["2024-03-26",44.56,45.05,44.2,44.54,15427667.0],["2024-03-27",44.54,44.82,43.38,43.41,15933041.0],["2024-03-28",43.41,44.46,43.40999984741211,44.0,15507848.0],["2024-03-29",44.0,44.0,42.9,43.66,11183107.0],["2024-04-01",43.66,44.63,43.58,44.3,18351143.0],["2024-04-02",44.3,44.3,43.65,43.95,11506868.0],["2024-04-03",43.95,45.24,43.95000076293945,44.24,22360953.0],["2024-04-08",44.24,44.2400016784668,42.5,42.51,24329041.0],["2024-04-09",42.51,42.88,42.25,42.7,14093875.0],["2024-04-10",42.7,42.98,42.1,42.18,13797541.0],["2024-04-11",42.18,42.6,40.5,41.19,22426324.0],["2024-04-12",41.19,41.45,40.31,40.33,20377015.0],["2024-04-15",40.33,41.55,40.01,41.19,21677822.0],["2024-04-16",41.19,41.87,40.78,41.18,18526991.0],["2024-04-17",41.18,41.79,40.91,41.75,18126686.0],["2024-04-18",41.75,41.88,41.35,41.61,16583342.0],["2024-04-19",41.61,41.74,40.85,41.38,13741317.0],["2024-04-22",41.38,41.62,40.86,41.31,10990546.0],["2024-04-23",41.31,41.68,41.02,41.11,10994145.0],["2024-04-24",41.11,41.39,40.8,41.25,15193878.0],["2024-04-25",41.25,41.86,40.92,41.34,14384439.0],["2024-04-26",41.34,42.12,41.1,42.06,22051022.0],["2024-04-29",42.06,43.36,42.060001373291016,43.05,23769702.0],["2024-04-30",43.05,43.04999923706055,41.76,41.91,23396549.0],["2024-05-06",41.91,43.03,41.90999984741211,42.56,22042862.0],["2024-05-07",42.56,42.73,42.2,42.71,12938305.0],["2024-05-08",42.71,42.82,42.08,42.16,11155861.0],["2024-05-09",42.16,43.89,42.15999984741211,43.72,31216637.0],["2024-05-10",43.72,43.98,42.74,42.99,25778763.0],["2024-05-13",42.99,43.5,42.38,43.06,15525314.0],["2024-05-14",43.06,43.45,42.71,42.92,13542828.0],["2024-05-15",42.92,42.91999816894531,41.62,41.66,21111866.0],["2024-05-16",41.66,42.5,41.65999984741211,41.82,14903076.0],["2024-05-17",41.82,42.32,41.56,42.3,12636935.0],["2024-05-20",42.3,42.88,42.2,42.57,14807069.0],["2024-05-21",42.57,42.63,42.03,42.11,9781398.0],["2024-05-22",42.11,42.45,41.84,42.27,14302921.0],["2024-05-23",42.27,42.27000045776367,41.08,41.17,17371515.0],["2024-05-24",41.17,41.35,41.0,41.03,10136551.0],["2024-05-27",41.03,43.17,41.029998779296875,43.13,37492996.0],["2024-05-28",43.13,43.99,42.9,43.11,34963297.0],["2024-05-29",43.11,43.4,42.59,42.94,16815329.0],["2024-05-30",42.94,45.96,42.8,45.39,68885004.0],["2024-05-31",45.39,45.49,44.69,44.85,31463049.0],["2024-06-03",44.85,46.36,44.8,45.44,39368171.0],["2024-06-04",45.44,45.75,44.72,45.55,24050959.0],["2024-06-05",45.55,47.14,45.3,46.12,39589673.0],["2024-06-06",46.12,47.74,46.119998931884766,46.8,53052261.0],["2024-06-07",46.8,47.74,46.42,47.21,36199409.0],["2024-06-11",47.21,49.0,47.05,48.94,54317233.0],["2024-06-12",48.94,48.939998626708984,47.59,47.9,41557627.0],["2024-06-13",47.9,48.85,47.11,47.2,45142745.0],["2024-06-14",47.2,47.20000076293945,46.08,46.49,43088938.0],["2024-06-17",46.49,47.99,46.3,47.77,37198388.0],["2024-06-18",47.77,48.8,47.76,48.13,34662024.0],["2024-06-19",48.13,48.29,46.88,47.53,31258236.0],["2024-06-20",47.53,49.91,47.37,48.8,59165570.0],["2024-06-21",48.8,48.79999923706055,47.47,48.75,30660483.0],["2024-06-24",48.75,49.76,47.18,47.26,41017758.0],["2024-06-25",47.26,47.39,45.26,45.54,43129536.0],["2024-06-26",45.54,46.78,45.42,46.47,25482540.0],["2024-06-27",46.47,46.470001220703125,45.58,45.71,18744335.0],["2024-06-28",45.71,46.42,45.51,46.1,21801968.0],["2024-07-01",46.1,46.42,44.93,45.81,21802059.0],["2024-07-02",45.81,46.05,45.31,45.46,19222955.0],["2024-07-03",45.46,46.74,45.01,46.26,27884944.0],["2024-07-04",46.26,46.87,46.03,46.16,21478638.0],["2024-07-05",46.16,46.16,46.15999984741211,46.16,0.0],["2024-07-08",46.16,47.3,46.15999984741211,46.7,23854412.0],["2024-07-09",46.7,48.56,46.55,48.16,36070397.0],["2024-07-10",48.16,48.3,47.7,47.99,19577257.0],["2024-07-11",47.99,49.22,47.9900016784668,48.27,29990758.0],["2024-07-12",48.27,48.83,47.42,48.64,22072814.0],["2024-07-15",48.64,49.36,48.63999938964844,48.94,20087697.0],["2024-07-16",48.94,49.28,47.93,49.2,30553937.0],["2024-07-17",49.2,49.20000076293945,48.36,48.36,23186559.0],["2024-07-18",48.36,49.1,47.06,48.75,29143685.0],["2024-07-19",48.75,51.35,48.34,51.2,60862371.0],["2024-07-22",51.2,51.45,50.65,50.98,30557978.0],["2024-07-23",50.98,51.35,49.18,49.28,33454365.0],["2024-07-24",49.28,49.89,48.7,48.85,24558222.0],["2024-07-25",48.85,49.53,48.11,48.7,20679953.0],["2024-07-26",48.7,49.76,48.6,49.75,18069479.0],["2024-07-29",49.75,49.98,46.53,46.7,36994124.0],["2024-07-30",46.7,47.88,46.6,47.6,22118392.0],["2024-07-31",47.6,49.2,47.5,49.1,20714313.0],["2024-08-01",49.1,49.79,48.9,49.11,16189340.0],["2024-08-02",49.11,49.22,48.1,48.42,19364443.0],["2024-08-05",48.42,48.48,47.0,47.29,23308540.0],["2024-08-06",47.29,47.96,46.3,47.27,17710337.0],["2024-08-07",47.27,47.56,47.1,47.22,8737759.0],["2024-08-08",47.22,47.9,46.76,47.48,12573162.0],["2024-08-09",47.48,49.81,47.47999954223633,48.49,27180510.0],["2024-08-12",48.49,48.98,48.0,48.78,14457335.0],["2024-08-13",48.78,49.20000076293945,48.74,49.2,14211885.0],["2024-08-14",49.2,49.46,48.8,48.95,13024239.0],["2024-08-15",48.95,49.75,48.56,49.68,18511967.0],["2024-08-16",49.68,49.73,49.07,49.46,11840255.0],["2024-08-19",49.46,49.98,49.14,49.46,10659070.0],["2024-08-20",49.46,49.59,48.47,48.75,14270864.0],["2024-08-21",48.75,48.98,47.76,47.78,14246889.0],["2024-08-22",47.78,47.85,46.03,46.54,23463783.0],["2024-08-23",46.54,47.2,46.12,47.13,13026643.0],["2024-08-26",47.13,47.45,46.88,47.35,8983580.0],["2024-08-27",47.35,47.35,46.54,46.72,11060111.0],["2024-08-28",46.72,47.66,46.69,47.36,9252275.0],["2024-08-29",47.36,47.62,46.99,47.26,10616556.0],["2024-08-30",47.26,48.48,46.71,48.24,21516765.0],["2024-09-02",48.24,48.2400016784668,46.71,46.78,15262960.0],["2024-09-03",46.78,47.18,45.65,46.26,17009497.0],["2024-09-04",46.26,46.26,45.51,45.53,12154206.0],["2024-09-05",45.53,46.1,45.52,45.97,9670392.0],["2024-09-06",45.97,46.08,45.08,45.08,10370876.0],["2024-09-09",45.08,45.45,44.63,44.87,9151976.0],["2024-09-10",44.87,45.09,43.95,44.84,12435144.0],["2024-09-11",44.84,44.84000015258789,42.9,43.33,21176827.0],["2024-09-12",43.33,43.89,42.95,42.98,13516519.0],["2024-09-13",42.98,43.26,42.4,42.4,14155491.0],["2024-09-18",42.4,43.47,42.400001525878906,43.17,15417352.0],["2024-09-19",43.17,44.14,43.0,43.74,14436532.0],["2024-09-20",43.74,43.99,43.28,43.86,10373382.0],["2024-09-23",43.86,44.05,43.37,43.43,9443665.0],["2024-09-24",43.43,44.79,43.37,44.77,21415927.0],["2024-09-25",44.77,46.0,44.77000045776367,44.9,24758346.0],["2024-09-26",44.9,46.49,44.77,46.36,26017272.0],["2024-09-27",46.36,50.0,46.36000061035156,49.99,29887423.0],["2024-09-30",49.99,59.9900016784668,49.9900016784668,59.99,109263571.0],["2024-10-08",59.99,71.99,59.9900016784668,71.99,97665202.0],["2024-10-09",71.99,86.39,70.5,83.89,347531503.0],["2024-10-10",83.89,86.35,70.01,75.02,210401638.0],["2024-10-11",75.02,75.0199966430664,68.8,69.48,136273205.0],["2024-10-14",69.48,76.5,67.77,75.6,136415689.0],["2024-10-15",75.6,81.53,73.48,74.18,140402142.0],["2024-10-16",74.18,76.76,70.88,74.09,85429352.0],["2024-10-17",74.09,77.64,74.02,75.12,88209878.0],["2024-10-18",75.12,90.14,74.44,90.14,209387553.0],["2024-10-21",90.14,107.76,90.13999938964844,97.48,279429314.0],["2024-10-22",97.48,99.04,92.89,96.04,185913485.0],["2024-10-23",96.04,96.04000091552734,91.54,92.31,138395627.0],["2024-10-24",92.31,96.47,91.17,94.56,112506040.0],["2024-10-25",94.56,98.66,92.52,93.7,110646384.0],["2024-10-28",93.7,93.98,92.0,93.1,72566797.0],["2024-10-29",93.1,96.55,92.29,92.3,113267083.0],["2024-10-30",92.3,92.78,84.85,85.82,160870949.0],["2024-10-31",85.82,88.94,83.7,86.93,116611336.0],["2024-11-01",86.93,88.25,84.80999755859375,84.81,88351026.0],["2024-11-04",84.81,87.19,84.18,86.81,57658272.0],["2024-11-05",86.81,96.0,86.80999755859375,95.8,145383344.0],["2024-11-06",95.8,99.97,93.33,96.04,141798577.0],["2024-11-07",96.04,105.0,94.01,101.89,126253030.0],["2024-11-08",101.89,109.5,100.0,100.3,160957144.0],["2024-11-11",100.3,108.3,100.30000305175781,104.98,138069018.0],["2024-11-12",104.98,104.9800033569336,100.0,101.11,108866759.0],["2024-11-13",101.11,101.11000061035156,97.88,99.14,80759477.0],["2024-11-14",99.14,102.0,96.61,96.87,76194102.0],["2024-11-15",96.87,98.7,94.9,94.91,71066743.0],["2024-11-18",94.91,97.5,91.37,92.3,82897403.0],["2024-11-19",92.3,95.39,90.22,94.9,83159684.0],["2024-11-20",94.9,94.9000015258789,92.6,93.28,58507495.0],["2024-11-21",93.28,94.9,92.5,93.5,56197106.0],["2024-11-22",93.5,95.5,88.55,88.77,79240108.0],["2024-11-25",88.77,88.77,84.52,86.16,76905909.0],["2024-11-26",86.16,86.66,85.03,85.1,35363542.0],["2024-11-27",85.1,89.04,83.13,88.0,77430532.0],["2024-11-28",88.0,90.3,86.83,87.08,61110137.0],["2024-11-29",87.08,93.45,85.64,90.1,87940358.0],["2024-12-02",90.1,90.69,88.01,89.49,64010784.0],["2024-12-03",89.49,90.35,86.03,87.23,58676009.0],["2024-12-04",87.23,91.0,87.2300033569336,87.67,68106713.0],["2024-12-05",87.67,88.26,86.14,87.0,39595741.0],["2024-12-06",87.0,89.69,86.3,88.93,54044117.0],["2024-12-09",88.93,88.93000030517578,85.99,86.78,42411257.0],["2024-12-10",86.78,91.99,86.77999877929688,88.0,69668121.0],["2024-12-11",88.0,88.33,86.5,86.82,40065377.0],["2024-12-12",86.82,88.2,85.69,87.17,44489757.0],["2024-12-13",87.17,87.16999816894531,82.85,82.99,82003231.0],["2024-12-16",82.99,83.2,81.21,81.5,47629570.0],["2024-12-17",81.5,83.1,81.31,82.19,40662192.0],["2024-12-18",82.19,83.95,82.09,83.4,48400022.0],["2024-12-19",83.4,86.53,81.88,85.44,67399207.0],["2024-12-20",85.44,98.8,85.07,94.28,176770271.0],["2024-12-23",94.28,99.2,93.6,95.18,145675567.0],["2024-12-24",95.18,97.34,92.99,96.86,91204508.0],["2024-12-25",96.86,99.8,96.38,97.99,98532907.0],["2024-12-26",97.99,98.88,96.15,96.73,71104586.0],["2024-12-27",96.73,102.37,96.49,97.51,114471630.0],["2024-12-30",97.51,100.53,96.0,99.29,90657304.0],["2024-12-31",99.29,99.58,94.59,94.62,87823797.0],["2025-01-02",94.62,95.09,88.5,89.96,84971056.0],["2025-01-03",89.96,91.13,87.53,88.31,61288981.0],["2025-01-06",88.31,89.6,85.72,86.94,43831308.0],["2025-01-07",86.94,90.75,86.0,90.6,67214796.0],["2025-01-08",90.6,91.28,85.99,88.82,68790730.0],["2025-01-09",88.82,93.33,88.1,91.32,72416451.0],["2025-01-10",91.32,96.68,90.85,93.18,89988928.0],["2025-01-13",93.18,95.86,89.88,95.02,68025640.0],["2025-01-14",95.02,99.58,94.45,98.77,92888106.0],["2025-01-15",98.77,102.29,97.3,99.55,77659234.0],["2025-01-16",99.55,104.46,96.5999984741211,96.6,103477465.0],["2025-01-17",96.6,104.77,96.51,102.7,109403228.0],["2025-01-20",102.7,103.0,100.3,101.05,59667259.0],["2025-01-21",101.05,104.35,101.05000305175781,101.84,74435300.0],["2025-01-22",101.84,103.22,99.5,100.24,61641241.0],["2025-01-23",100.24,103.87,96.7,96.84,86850578.0],["2025-01-24",96.84,98.62,96.77,97.85,47198275.0],["2025-01-27",97.85,98.39,93.9,93.94,52844572.0],["2025-02-05",93.94,102.84,93.94000244140625,101.37,97756780.0],["2025-02-06",101.37,106.43,99.66,104.43,89396981.0],["2025-02-07",104.43,105.27,100.08,102.53,93254065.0],["2025-02-10",102.53,104.52,101.01,103.85,66856305.0],["2025-02-11",103.85,103.8499984741211,100.36,100.86,54448990.0],["2025-02-12",100.86,104.44,99.41,104.32,97586005.0],["2025-02-13",104.32,104.96,100.89,101.11,69064629.0],["2025-02-14",101.11,101.11000061035156,98.16,99.08,56713536.0],["2025-02-17",99.08,102.45,99.08000183105469,101.0,58094181.0],["2025-02-18",101.0,101.27,98.17,98.28,50546212.0],["2025-02-19",98.28,102.58,97.91,101.94,70074653.0],["2025-02-20",101.94,101.94000244140625,98.88,99.21,56493994.0],["2025-02-21",99.21,105.92,99.20999908447266,103.98,123386761.0],["2025-02-24",103.98,106.86,102.0,103.4,74722539.0],["2025-02-25",103.4,103.94,100.11,101.28,71172236.0],["2025-02-26",101.28,105.5,100.06,104.0,88991060.0],["2025-02-27",104.0,105.21,100.44,102.44,69790787.0],["2025-02-28",102.44,102.44000244140625,97.67,97.79,67840823.0],["2025-03-03",97.79,98.1,95.18,96.0,49878742.0],["2025-03-04",96.0,99.07,94.61,97.28,44469412.0],["2025-03-05",97.28,98.2,96.16,97.57,35097289.0],["2025-03-06",97.57,100.3,97.56999969482422,98.66,56756728.0],["2025-03-07",98.66,98.66000366210938,96.52,96.88,39398650.0],["2025-03-10",96.88,97.29,95.01,95.66,38451869.0],["2025-03-11",95.66,96.32,93.8,96.12,30626303.0],["2025-03-12",96.12,97.05,95.71,95.9,28639010.0],["2025-03-13",95.9,96.08,92.1,92.98,44201076.0],["2025-03-14",92.98,95.61,92.5,94.81,40137622.0],["2025-03-17",94.81,94.91,93.16,93.37,31205181.0],["2025-03-18",93.37,95.8,93.37000274658203,94.1,29866634.0],["2025-03-19",94.1,94.57,93.5,93.75,23319047.0],["2025-03-20",93.75,94.29,93.0,93.27,27204001.0],["2025-03-21",93.27,93.2699966430664,90.9,91.2,36539914.0],["2025-03-24",91.2,91.68,89.81,91.45,29654478.0],["2025-03-25",91.45,91.45,89.25,89.87,28338161.0],["2025-03-26",89.87,91.2,89.82,90.0,19490835.0],["2025-03-27",90.0,93.78,89.37,92.47,45729726.0],["2025-03-28",92.47,92.48,90.35,90.4,27440878.0],["2025-03-31",90.4,91.7,88.36,89.33,26820455.0],["2025-04-01",89.33,89.75,86.19,86.5,41191328.0],["2025-04-02",86.5,87.45,85.72,86.85,24056690.0],["2025-04-03",86.85,89.2,85.9,88.09,30277366.0],["2025-04-07",88.09,88.08999633789062,77.8,84.0,85368449.0],["2025-04-08",84.0,85.88,83.0,85.0,53816947.0],["2025-04-09",85.0,91.58,83.17,90.18,74601350.0],["2025-04-10",90.18,92.18,89.82,90.95,52228661.0],["2025-04-11",90.95,95.48,90.2,92.9,71343411.0],["2025-04-14",92.9,93.54,91.69,92.0,37611854.0],["2025-04-15",92.0,92.0,89.68,90.39,27852312.0],["2025-04-16",90.39,92.0,89.87,92.0,27925129.0],["2025-04-17",92.0,92.38,91.0,91.8,22896965.0],["2025-04-18",91.8,91.88,90.53,91.35,13848004.0],["2025-04-21",91.35,91.75,90.13,90.51,23221503.0],["2025-04-22",90.51,90.88,89.75,90.01,21750489.0],["2025-04-23",90.01,90.72,89.85,90.07,21184822.0],["2025-04-24",90.07,90.2,88.5,89.1,20881488.0],["2025-04-25",89.1,89.55,88.03,88.42,23006791.0],["2025-04-28",88.42,89.09,88.0,88.23,14446652.0],["2025-04-29",88.23,88.52,87.8,88.0,13110870.0],["2025-04-30",88.0,89.41,88.0,89.05,20183053.0],["2025-05-06",89.05,90.35,89.05000305175781,89.9,23858710.0],["2025-05-07",89.9,91.66,89.73,90.5,26342039.0],["2025-05-08",90.5,90.5,89.31,89.98,23245156.0],["2025-05-09",89.98,89.9800033569336,85.72,85.83,58300971.0],["2025-05-12",85.83,86.32,84.16,86.32,36837284.0],["2025-05-13",86.32,87.3,85.38,85.52,24125902.0],["2025-05-14",85.52,86.75,85.28,86.06,23189869.0],["2025-05-15",86.06,86.05999755859375,84.35,84.42,21551907.0],["2025-05-16",84.42,84.78,83.88,84.7,17039389.0],["2025-05-19",84.7,85.28,83.72,85.01,16412240.0],["2025-05-20",85.01,85.82,85.0,85.04,15483762.0],["2025-05-21",85.04,85.15,84.0,84.07,19840598.0],["2025-05-22",84.07,84.68,83.71,83.81,13347362.0],["2025-05-23",83.81,84.24,82.89,82.9,18562039.0],["2025-05-26",82.9,84.68,82.9000015258789,84.02,22378126.0],["2025-05-27",84.02,84.23,82.95,83.0,14405567.0],["2025-05-28",83.0,83.24,82.0,82.01,15766722.0],["2025-05-29",82.01,83.49,81.9,83.44,19295585.0],["2025-05-30",83.44,83.44000244140625,81.94,82.09,14577233.0],["2025-06-03",82.09,82.78,81.37,82.47,14113706.0],["2025-06-04",82.47,83.32,82.26,83.18,13713352.0],["2025-06-05",83.18,84.87,83.03,84.39,24759154.0],["2025-06-06",84.39,85.0,83.78,84.56,18634650.0],["2025-06-09",84.56,85.08,84.1,84.43,19227453.0],["2025-06-10",84.43,84.49,82.02,82.32,25443912.0],["2025-06-11",82.32,83.36,82.29,82.91,15435894.0],["2025-06-12",82.91,82.91000366210938,82.06,82.27,14536968.0],["2025-06-13",82.27,83.1,81.71,82.79,22621715.0],["2025-06-16",82.79,83.07,82.28,82.96,12509643.0],["2025-06-17",82.96,83.13,82.02,82.4,13764726.0],["2025-06-18",82.4,82.67,81.66,82.01,14912111.0],["2025-06-19",82.01,82.88,81.51,81.65,17728970.0],["2025-06-20",81.65,82.59,81.22,81.28,16691409.0],["2025-06-23",81.28,85.3,80.9,84.25,45387149.0],["2025-06-24",84.25,85.37,84.09,85.15,30936689.0],["2025-06-25",85.15,88.53,85.0,88.39,55719038.0],["2025-06-26",88.39,89.98,87.2,87.28,38656454.0],["2025-06-27",87.28,88.15,86.7,86.88,26165913.0],["2025-06-30",86.88,89.63,86.87999725341797,88.17,34352802.0],["2025-07-01",88.17,88.85,87.65,87.76,21688792.0],["2025-07-02",87.76,87.76000213623047,85.81,86.1,22557267.0],["2025-07-03",86.1,86.73,85.78,86.24,14615027.0],["2025-07-04",86.24,87.2,84.86,85.8,25225745.0],["2025-07-07",85.8,86.86,85.37,85.48,13534928.0],["2025-07-08",85.48,86.85,85.18,86.74,21766848.0],["2025-07-09",86.74,86.86,85.52,85.85,18310200.0],["2025-07-10",85.85,86.17,85.5,85.67,17563946.0],["2025-07-11",85.67,89.34,85.4,88.16,46992238.0],["2025-07-14",88.16,88.49,87.47,87.52,18983136.0],["2025-07-15",87.52,87.95,86.61,87.89,20617316.0],["2025-07-16",87.89,88.2,86.77,87.12,19670851.0],["2025-07-17",87.12,89.0,86.32,88.79,28792216.0],["2025-07-18",88.79,89.13,87.93,88.51,21995993.0],["2025-07-21",88.51,89.52,88.04,89.02,22271915.0],["2025-07-22",89.02,90.55,88.5,89.08,29742068.0],["2025-07-23",89.08,90.19,88.3,89.39,31654941.0],["2025-07-24",89.39,92.9,89.0,91.75,52232453.0],["2025-07-25",91.75,93.68,90.99,93.47,44212479.0],["2025-07-28",93.47,93.69,91.96,92.18,34264005.0],["2025-07-29",92.18,92.63,90.81,92.17,29414208.0],["2025-07-30",92.17,92.16999816894531,89.74,90.36,31001859.0],["2025-07-31",90.36,92.75,89.46,89.5,46198852.0],["2025-08-01",89.5,90.33,88.02,88.29,27414033.0],["2025-08-04",88.29,90.63,87.88,90.07,28605760.0],["2025-08-05",90.07,90.58,89.58,90.0,19567940.0],["2025-08-06",90.0,91.0,89.53,90.78,26779787.0],["2025-08-07",90.78,91.7,89.75,90.59,31525994.0],["2025-08-08",90.59,90.58999633789062,86.66,86.66,58473050.0],["2025-08-11",86.66,87.18,86.22,86.96,27919314.0],["2025-08-12",86.96,90.1,86.42,88.52,55155240.0],["2025-08-13",88.52,89.23,88.0,88.66,38430442.0],["2025-08-14",88.66,92.58,88.66000366210938,89.46,74149226.0],["2025-08-15",89.46,93.3,88.48,91.84,69049946.0],["2025-08-18",91.84,95.17,91.36,92.31,83342313.0],["2025-08-19",92.31,92.48,89.3499984741211,89.35,74465214.0],["2025-08-20",89.35,92.49,88.19,92.28,85874556.0],["2025-08-21",92.28,94.11,90.8,91.05,60682605.0],["2025-08-22",91.05,105.0,91.05000305175781,103.97,206194809.0],["2025-08-25",103.97,109.24,101.1,103.17,176063698.0],["2025-08-26",103.17,103.16999816894531,100.13,100.93,85607409.0],["2025-08-27",100.93,106.69,100.59,101.51,142262071.0],["2025-08-28",101.51,119.22000122070312,101.51000213623047,119.22,242032511.0],["2025-08-29",119.22,119.22000122070312,112.26,114.76,163967037.0],["2025-09-01",114.76,114.76000213623047,114.76,114.76,0.0],["2025-09-02",114.76,114.76000213623047,114.76,114.76,0.0],["2025-09-03",114.76,114.76000213623047,114.76,114.76,0.0],["2025-09-04",114.76,114.76000213623047,114.76,114.76,0.0],["2025-09-05",114.76,114.76000213623047,114.76,114.76,0.0],["2025-09-08",114.76,114.76000213623047,114.76,114.76,0.0],["2025-09-09",114.76,114.76000213623047,101.2,102.99,157469570.0],["2025-09-10",102.99,105.96,102.13,103.91,103992570.0],["2025-09-11",103.91,112.8,99.98,110.28,146750166.0],["2025-09-12",110.28,112.49,108.01,108.42,115902204.0],["2025-09-15",108.42,112.55,107.5,108.66,94683618.0],["2025-09-16",108.66,111.86,108.09,109.78,86625924.0],["2025-09-17",109.78,120.8,109.77999877929688,117.39,152847561.0],["2025-09-18",117.39,127.49,116.35,122.15,193156778.0],["2025-09-19",122.15,127.4,120.11,121.34,144910623.0],["2025-09-22",121.34,129.83,119.05,128.92,158828147.0],["2025-09-23",128.92,129.33,122.63,128.51,144127353.0],["2025-09-24",128.51,137.98,126.23,134.98,146094753.0],["2025-09-25",134.98,137.8,132.31,134.11,103258321.0],["2025-09-26",134.11,135.95,131.2,132.27,91244519.0],["2025-09-29",132.27,136.02000427246094,129.16,136.02,102720723.0],["2025-09-30",136.02,142.0,136.02000427246094,140.13,98622900.0],["2025-10-09",140.13,153.0,137.0,138.91,166284110.0],["2025-10-10",138.91,138.91000366210938,127.17,127.95,161742076.0],["2025-10-13",127.95,136.48,126.0,136.47,140299486.0],["2025-10-14",136.47,137.8,125.8,127.2,132100403.0],["2025-10-15",127.2,129.73,124.6,129.56,80798726.0],["2025-10-16",129.56,130.28,126.6,127.3,61231062.0],["2025-10-17",127.3,127.32,120.87,121.98,82052898.0],["2025-10-20",121.98,125.18,121.69,122.63,57123935.0],["2025-10-21",122.63,127.85,122.61,127.19,78415088.0],["2025-10-22",127.19,129.27,123.81,126.81,65395411.0],["2025-10-23",126.81,128.5,124.01,128.3,63426402.0],["2025-10-24",128.3,134.8,128.3000030517578,134.06,102446621.0],["2025-10-27",134.06,137.5,132.3,134.5,101264304.0],["2025-10-28",134.5,135.8,132.0,132.69,69518945.0],["2025-10-29",132.69,134.53,130.31,133.0,68846074.0],["2025-10-30",133.0,133.0,128.51,128.55,69286397.0],["2025-10-31",128.55,128.7,124.18,124.18,69166889.0],["2025-11-03",124.18,124.18000030517578,117.55,120.21,74770927.0],["2025-11-04",120.21,122.66,119.0,119.88,47738417.0],["2025-11-05",119.88,121.1,116.5,119.78,48501600.0],["2025-11-06",119.78,125.99,119.77999877929688,124.85,73150765.0],["2025-11-07",124.85,124.8499984741211,122.05,122.11,38229214.0],["2025-11-10",122.11,122.95,118.76,120.01,39583271.0],["2025-11-11",120.01,121.47,117.53,117.73,34253008.0],["2025-11-12",117.73,119.8,115.74,119.63,45701552.0],["2025-11-13",119.63,123.33,117.8,123.1,54988853.0],["2025-11-14",123.1,125.5,117.89,118.18,77529352.0],["2025-11-17",118.18,119.29,116.51,117.63,42177341.0],["2025-11-18",117.63,120.18,117.13,117.96,47391508.0],["2025-11-19",117.96,118.49,115.51,116.28,41511956.0],["2025-11-20",116.28,118.29,116.27999877929688,116.78,34470285.0],["2025-11-21",116.78,116.77999877929688,113.0,113.0,46135862.0],["2025-11-24",113.0,113.5,108.18,111.51,55790863.0],["2025-11-25",111.51,113.96,111.37,111.68,40722382.0],["2025-11-26",111.68,113.9,110.61,112.71,41955357.0],["2025-11-27",112.71,116.8,112.56,112.71,52343112.0],["2025-11-28",112.71,114.11,111.4,113.6,30866384.0],["2025-12-01",113.6,114.68,112.6,114.4,32764004.0],["2025-12-02",114.4,114.4000015258789,112.7,113.0,23777182.0],["2025-12-03",113.0,113.69,111.13,111.62,24541359.0],["2025-12-04",111.62,114.7300033569336,110.98,114.73,38755196.0],["2025-12-05",114.73,114.88,112.5,114.18,35265366.0],["2025-12-08",114.18,118.0,114.18,117.2,50835977.0],["2025-12-09",117.2,117.9,115.51,116.32,37138445.0],["2025-12-10",116.32,116.59,113.44,116.31,31571473.0],["2025-12-11",116.31,117.14,113.5,113.61,30310896.0],["2025-12-12",113.61,117.42,111.6,116.8,58499804.0],["2025-12-15",116.8,116.80000305175781,113.0,113.01,34241746.0],["2025-12-16",113.01,113.35,110.27,110.7,32337953.0],["2025-12-17",110.7,113.9,110.13,113.29,34389272.0],["2025-12-18",113.29,115.72,112.75,112.8,31470029.0],["2025-12-19",112.8,115.48,112.80000305175781,113.63,27261250.0],["2025-12-22",113.63,121.44,113.62999725341797,120.45,81011369.0],["2025-12-23",120.45,121.58,119.02,119.9,48360142.0],["2025-12-24",119.9,124.38,119.9000015258789,123.41,62956098.0],["2025-12-25",123.41,125.99,122.66,123.08,47180958.0],["2025-12-26",123.08,124.79,121.16,122.1,40239799.0],["2025-12-29",122.1,125.65,122.02,122.5,50683161.0],["2025-12-30",122.5,126.69,122.5,125.28,60495831.0],["2025-12-31",125.28,126.2,122.4,122.83,41158685.0],["2026-01-05",122.83,130.17,122.83000183105469,129.95,91139404.0],["2026-01-06",129.95,134.2,128.77,131.84,73069695.0],["2026-01-07",131.84,132.82,128.85,129.98,59804086.0],["2026-01-08",129.98,134.68,128.91,130.15,61691881.0],["2026-01-09",130.15,130.14999389648438,127.77,128.88,51127488.0],["2026-01-12",128.88,129.62,126.68,127.66,56393564.0],["2026-01-13",127.66,128.15,122.86,123.63,65207280.0],["2026-01-14",123.63,127.6,123.5,124.49,64968391.0],["2026-01-15",124.49,125.5,122.33,124.44,55660423.0],["2026-01-16",124.44,128.82,124.44000244140625,126.99,75651257.0],["2026-01-19",126.99,128.5,125.12,125.29,47753702.0],["2026-01-20",125.29,125.5,121.81,122.18,50869359.0],["2026-01-21",122.18,128.89,120.58,127.19,97052521.0],["2026-01-22",127.19,130.82,125.57,126.8,64809463.0],["2026-01-23",126.8,127.37,124.03,124.96,49063104.0],["2026-01-26",124.96,125.88,121.9,121.92,50256650.0],["2026-01-27",121.92,125.74,119.22,124.05,65526157.0],["2026-01-28",124.05,128.99,124.05000305175781,128.55,99458326.0],["2026-01-29",128.55,128.5500030517578,122.16,122.4,71564935.0],["2026-01-30",122.4,124.94,120.07,122.97,52771906.0],["2026-02-02",122.97,122.97000122070312,116.8,117.06,59669081.0],["2026-02-03",117.06,118.84,113.46,116.03,56176952.0],["2026-02-04",116.03,116.02999877929688,113.15,114.84,35139347.0],["2026-02-05",114.84,114.83999633789062,110.39,111.8,44644765.0],["2026-02-06",111.8,114.6,110.14,112.7,40822691.0],["2026-02-09",112.7,115.07,112.69999694824219,114.93,32101810.0],["2026-02-10",114.93,116.9,114.85,116.2,34043651.0],["2026-02-11",116.2,116.19999694824219,113.5,115.01,34533673.0],["2026-02-12",115.01,117.18,115.01000213623047,116.58,33362254.0],["2026-02-13",116.58,117.98,115.56,116.93,34368740.0],["2026-02-24",116.93,118.18,115.62,115.82,27615568.0],["2026-02-25",115.82,117.5,115.81999969482422,116.13,27552856.0],["2026-02-26",116.13,117.23,114.29,116.65,32702183.0],["2026-02-27",116.65,116.6500015258789,114.32,115.0,27930878.0],["2026-03-02",115.0,115.0,112.3,112.53,34978475.0],["2026-03-03",112.53,114.75,107.69,108.31,54098700.0],["2026-03-04",108.31,109.7,106.12,106.69,32274958.0],["2026-03-05",106.69,109.26,106.09,106.9,35353181.0],["2026-03-06",106.9,108.34,106.17,106.5,34048616.0],["2026-03-09",106.5,106.5,101.63,105.14,39355967.0],["2026-03-10",105.14,107.75,105.13999938964844,107.28,31832190.0],["2026-03-11",107.28,108.8,107.0,107.1,27998297.0],["2026-03-12",107.1,108.55,104.95,106.01,28881977.0],["2026-03-13",106.01,107.83,104.5,107.06,34163326.0],["2026-03-16",107.06,110.32,105.5,108.6,42255497.0],["2026-03-17",108.6,108.5999984741211,105.99,106.02,29571804.0],["2026-03-18",106.02,106.88,105.25,106.6,26334592.0],["2026-03-19",106.6,107.69,104.51,105.96,37865595.0],["2026-03-20",105.96,105.95999908447266,102.18,102.18,38129475.0],["2026-03-23",102.18,102.18000030517578,97.4,98.04,50667126.0],["2026-03-24",98.04,99.37,97.25,99.25,33680326.0],["2026-03-25",99.25,100.94,99.25,99.99,32130643.0],["2026-03-26",99.99,99.98999786376953,96.55,96.88,31319889.0],["2026-03-27",96.88,98.39,95.87,97.5,28087527.0],["2026-03-30",97.5,97.5,94.0,95.83,32887003.0],["2026-03-31",95.83,97.4,94.0,94.05,29383903.0],["2026-04-01",94.05,96.7,94.05000305175781,96.33,32564808.0],["2026-04-02",96.33,96.33000183105469,92.51,93.2,29382832.0],["2026-04-03",93.2,93.94,91.76,91.78,21646163.0],["2026-04-07",91.78,96.99,91.2,95.62,45824231.0],["2026-04-08",95.62,101.54,95.62000274658203,101.18,54469712.0],["2026-04-09",101.18,101.2,99.2,99.72,31071653.0],["2026-04-10",99.72,102.79,99.72000122070312,101.01,40630514.0],["2026-04-13",101.01,102.8,99.72,100.64,35188522.0],["2026-04-14",100.64,102.28,100.38,101.52,37091059.0],["2026-04-15",101.52,106.1,101.5199966430664,103.91,70483900.0],["2026-04-16",103.91,105.0,103.0,104.18,39372135.0],["2026-04-17",104.18,107.3,103.27,105.23,50375527.0],["2026-04-20",105.23,108.6,105.01,107.96,54770262.0],["2026-04-21",107.96,108.15,105.68,107.46,37258425.0],["2026-04-22",107.46,108.08,106.5,107.87,37521674.0],["2026-04-23",107.87,109.12,105.2,105.98,44149101.0],["2026-04-24",105.98,113.25,104.61,110.96,91070363.0],["2026-04-27",110.96,117.69,110.95999908447266,116.58,97029586.0],["2026-04-28",116.58,117.64,113.02,114.0,62500730.0],["2026-04-29",114.0,114.0,109.78,112.47,51488254.0],["2026-04-30",112.47,119.88,112.47000122070312,118.73,101838285.0],["2026-05-06",118.73,128.12,118.7300033569336,123.1,129294051.0],["2026-05-07",123.1,127.48,122.22,125.34,84277403.0],["2026-05-08",125.34,125.33999633789062,120.05,120.31,70861810.0],["2026-05-11",120.31,124.57,120.30999755859375,122.52,81485972.0],["2026-05-12",122.52,125.44,120.0,121.98,81773234.0],["2026-05-13",121.98,122.5,116.04,121.86,95495148.0],["2026-05-14",121.86,124.04,117.0,117.9,79065015.0],["2026-05-15",117.9,125.0,117.9000015258789,119.02,132810054.0],["2026-05-18",119.02,120.34,115.6,117.62,74896919.0],["2026-05-19",117.62,118.88,112.68,118.82,84026978.0],["2026-05-20",118.82,136.63,117.5,133.81,224880056.0],["2026-05-21",133.81,137.63,127.1,127.22,154677671.0],["2026-05-22",127.22,132.18,126.5,131.33,119947788.0],["2026-05-25",131.33,157.6,131.3300018310547,156.0,252180226.0],["2026-05-26",156.0,156.0,145.5,149.18,179924241.0],["2026-05-27",149.18,153.52,145.0,146.22,123498375.0],["2026-05-28",146.22,159.05,146.0,153.7,160823175.0],["2026-05-29",153.7,153.6999969482422,138.49,139.91,153681264.0],["2026-06-01",139.91,140.8,132.04,132.44,100884914.0],["2026-06-02",132.44,135.5,129.3,132.48,92368820.0],["2026-06-03",132.48,138.75,131.85,134.0,99212745.0],["2026-06-04",134.0,137.57,130.0,134.88,77852688.0],["2026-06-05",134.88,134.8800048828125,126.7,127.4,93457433.0],["2026-06-08",127.4,127.4000015258789,120.0,121.92,78122559.0],["2026-06-09",121.92,128.03,120.89,127.3,76966277.0],["2026-06-10",127.3,131.18,124.5,125.34,66909414.0],["2026-06-11",125.34,129.08,123.01,127.4,62627599.0],["2026-06-12",127.4,134.87,124.37,124.88,81743729.0],["2026-06-15",124.88,131.0,124.87999725341797,130.52,72860409.0],["2026-06-16",130.52,134.34,127.93,130.14,74558301.0],["2026-06-17",130.14,134.88,126.68,134.7,96356212.0],["2026-06-18",134.7,144.63,132.88,140.7,124493714.0],["2026-06-22",140.7,148.0,140.0,145.59,106096058.0],["2026-06-23",145.59,148.3,139.6,141.7,91820109.0],["2026-06-24",141.7,156.35,141.32,151.53,141162383.0],["2026-06-25",151.53,158.66,151.0,156.86,118610237.0],["2026-06-26",156.86,156.86000061035156,146.5,148.76,107615543.0],["2026-06-29",148.76,152.99,141.0,151.0,102740101.0],["2026-06-30",151.0,160.66,150.0,158.82,106679541.0],["2026-07-01",158.82,166.88,152.31,154.48,114677718.0],["2026-07-02",154.48,154.47999572753906,141.26,144.1,94902364.0],["2026-07-03",144.1,146.45,140.2,140.31,77041178.0],["2026-07-06",140.31,147.86,135.26,143.99,89663055.0],["2026-07-07",143.99,149.51,140.16,145.42,68911732.0],["2026-07-08",145.42,156.98,142.6,152.1,100025303.0],["2026-07-09",152.1,174.51,152.1,173.0,144629617.0],["2026-07-10",173.0,176.34,162.58,163.02,112708895.0],["2026-07-13",163.02,172.44,160.01,163.58,108133330.0],["2026-07-14",163.58,166.88,150.2,160.99,116279416.0],["2026-07-15",160.99,162.78,150.25,153.64,83488259.0],["2026-07-16",153.64,160.47,145.99,151.8,84258615.0],["2026-07-17",151.8,155.51,139.02,139.88,102952043.0],["2026-07-20",139.88,147.47,138.11,144.0,93942500.0],["2026-07-21",144.0,161.4,140.58,160.0,113980756.0],["2026-07-22",160.0,160.4,153.38,155.59,79970452.0],["2026-07-23",155.59,157.49,143.56,145.09,74815163.0],["2026-07-24",145.09,148.6,142.56,143.73,47743275.0],["2026-07-27",143.73,146.05,136.81,143.77,53637772.0],["2026-07-28",143.77,146.5,134.58,136.7,65806591.0],["2026-07-29",136.7,138.88,128.0,130.9,68385635.0],["2026-07-30",130.9,130.89999389648438,121.82,122.99,79984573.0],["2026-07-31",122.99,134.99,122.98999786376953,123.99,77312980.0],["2026-08-03",123.99,123.98999786376953,116.0,116.5,65437562.0],["2026-08-04",116.5,122.5,115.21,121.1,64430734.0],["2026-08-05",121.1,127.55,120.36,125.45,66332857.0],["2026-08-06",125.45,126.99,121.88,124.15,51888149.0],["2026-08-07",124.15,128.5,123.13,128.5,60190846.0],["2026-08-10",128.5,128.66,124.11,126.25,42765367.0],["2026-08-11",126.25,128.43,124.5,125.41,37175996.0],["2026-08-12",125.41,128.5,124.51,127.96,43837992.0],["2026-08-13",127.96,134.5,127.95999908447266,129.44,66629356.0],["2026-08-14",129.44,135.36,129.44000244140625,132.87,77449709.0],["2026-08-17",132.87,137.42,130.8,136.76,68011300.0],["2026-08-18",136.76,137.48,132.47,134.98,57424091.0],["2026-08-19",134.98,134.97999572753906,126.01,128.01,66595440.0],["2026-08-20",128.01,129.28,124.79,125.5,40127002.0],["2026-08-21",125.5,126.86,124.2,124.8,30566366.0],["2026-08-24",124.8,124.80000305175781,118.3,120.58,47671749.0],["2026-08-25",120.58,121.64,117.88,120.0,31064342.0],["2026-08-26",120.0,124.6,120.0,124.15,40108093.0],["2026-08-27",124.15,126.78,123.51,126.33,34377690.0],["2026-08-28",126.33,128.47,125.5,125.88,29669337.0],["2026-08-31",125.88,129.89,122.75,128.7,37277959.0],["2026-09-01",128.7,128.6999969482422,125.46,126.11,23578097.0],["2026-09-02",126.11,126.11000061035156,122.0,122.55,28545334.0],["2026-09-03",122.55,124.86,122.55000305175781,123.87,22153826.0],["2026-09-04",123.87,125.75,120.55,121.14,31271765.0],["2026-09-07",121.14,125.3,121.13999938964844,124.12,31314788.0],["2026-09-08",124.12,124.44,121.5,121.52,27764164.0],["2026-09-09",121.52,122.96,120.06,120.51,21857641.0],["2026-09-10",120.51,120.51000213623047,118.9,119.18,19151935.0],["2026-09-11",119.18,119.18000030517578,115.8,117.41,35165053.0],["2026-09-14",117.41,117.41000366210938,113.96,114.07,27714707.0],["2026-09-15",114.07,117.37,113.6,114.86,25520656.0],["2026-09-16",114.86,120.99,114.6,120.9,39436472.0],["2026-09-17",120.9,120.9000015258789,117.9,118.62,24508600.0],["2026-09-18",118.62,123.43,118.62000274658203,122.0,38721991.0],["2026-09-21",122.0,123.94,120.96,122.01,25870478.0],["2026-09-22",122.01,125.61,121.82,122.41,32142496.0],["2026-09-23",122.41,122.41000366210938,120.8,121.39,18342178.0],["2026-09-24",121.39,121.39,119.63,119.98,18660976.0],["2026-09-28",119.98,119.9800033569336,115.29,116.56,26935409.0],["2026-09-29",116.56,117.8,116.26,117.51,18380576.0],["2026-09-30",117.51,118.18,111.29,111.99,42874573.0],["2026-10-08",111.99,113.13,105.82,107.08,48153938.0],["2026-10-09",107.08,109.55,102.8,108.42,46104484.0],["2026-10-12",108.42,109.18,105.68,106.68,24790690.0],["2026-10-13",106.68,107.44,102.1,106.0,30272877.0],["2026-10-14",106.0,106.0,102.38,102.55,24720186.0],["2026-10-15",102.55,104.58,99.1,104.44,47571746.0],["2026-10-16",104.44,105.0,100.52,102.66,37855220.0],["2026-10-19",102.66,102.66000366210938,97.71,99.7,31711334.0],["2026-10-20",99.7,101.9800033569336,98.51,101.98,29936506.0],["2026-10-21",101.98,102.38,99.66,100.24,23986822.0],["2026-10-22",100.24,101.44,98.4,100.09,35790512.0],["2026-10-23",100.09,104.28,94.8,104.1,52490626.0],["2026-10-26",104.1,104.0999984741211,100.98,102.77,31278556.0],["2026-10-27",102.77,103.87,99.91,100.0,24807797.0],["2026-10-28",100.0,103.5,99.9,102.0,28098839.0],["2026-10-29",102.0,102.0,99.5,101.0,2842975400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2020-07-16","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":"2020-07-16","index":0,"basis":"feed"}}