{"t":"601728.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-08-20",4.8407,5.1655,3.6285,4.8407,3884664313.0],["2021-08-23",4.8407,4.840679168701172,4.3574,4.3574,310972400.0],["2021-08-24",4.3574,4.35740327835083,3.921663284301758,3.9217,406597500.0],["2021-08-25",3.9217,4.0722,3.7791,3.8266,2084090257.0],["2021-08-26",3.8266,3.8345,3.6602,3.7315,1381649325.0],["2021-08-27",3.7315,3.73152232170105,3.6444,3.6523,915488263.0],["2021-08-30",3.6523,3.6998,3.6285,3.6761,828324060.0],["2021-08-31",3.6761,3.6760642528533936,3.6048,3.6127,742828837.0],["2021-09-01",3.6127,3.6523,3.5968,3.6285,691719415.0],["2021-09-02",3.6285,3.6285293102264404,3.5968,3.6127,598877045.0],["2021-09-03",3.6127,3.6126842498779297,3.5889,3.5968,560911938.0],["2021-09-06",3.5968,3.6285,3.5889,3.6048,596007077.0],["2021-09-07",3.6048,3.6048,3.5889,3.5968,498043233.0],["2021-09-08",3.5968,3.6048,3.5889,3.5968,457927355.0],["2021-09-09",3.5968,3.6048,3.5889,3.5968,419472206.0],["2021-09-10",3.5968,3.6048,3.5889,3.5889,402243804.0],["2021-09-13",3.5889,3.5968387126922607,3.5889,3.5968,343276822.0],["2021-09-14",3.5968,3.5968387126922607,3.5889,3.5889,408281625.0],["2021-09-15",3.5889,3.5968,3.5889,3.5889,339075112.0],["2021-09-16",3.5889,3.5968,3.5889,3.5889,436825808.0],["2021-09-17",3.5889,3.5968,3.5889,3.5889,539070049.0],["2021-09-22",3.5889,3.7474,3.5889,3.6681,543501922.0],["2021-09-23",3.6681,3.6681418418884277,3.5968,3.6048,334993205.0],["2021-09-24",3.6048,3.6048,3.5097,3.5176,354509157.0],["2021-09-27",3.5176,3.517613172531128,3.4067,3.4146,285734313.0],["2021-09-28",3.4146,3.4701,3.3671,3.4384,158002969.0],["2021-09-29",3.4384,3.438387393951416,3.3671,3.375,145843812.0],["2021-09-30",3.375,3.4067,3.3671,3.3988,97689323.0],["2021-10-08",3.3988,3.4463,3.3829,3.4384,140377383.0],["2021-10-11",3.4384,3.4463,3.4146,3.4305,105987535.0],["2021-10-12",3.4305,3.4305,3.3671,3.3909,126268161.0],["2021-10-13",3.3909,3.3909,3.3671,3.3829,85803160.0],["2021-10-14",3.3829,3.3829293251037598,3.3671,3.375,67538893.0],["2021-10-15",3.375,3.3909,3.3671,3.375,78302887.0],["2021-10-18",3.375,3.3750076293945312,3.3354,3.3433,115107082.0],["2021-10-19",3.3433,3.3512,3.3195,3.3275,93616996.0],["2021-10-20",3.3275,3.3354,3.3116,3.3195,80494821.0],["2021-10-21",3.3195,3.319549322128296,3.2958,3.3037,88284552.0],["2021-10-22",3.3037,3.303704261779785,3.272,3.2799,103028857.0],["2021-10-25",3.2799,3.3433175086975098,3.2799,3.3433,140698566.0],["2021-10-26",3.3433,3.3433175086975098,3.2958,3.3275,106323021.0],["2021-10-27",3.3275,3.3512396812438965,3.2799,3.3512,127170880.0],["2021-10-28",3.3512,3.493845224380493,3.3116,3.4938,211183338.0],["2021-10-29",3.4938,3.493845224380493,3.4146,3.478,166786136.0],["2021-11-01",3.478,3.4780004024505615,3.4146,3.4305,86848662.0],["2021-11-02",3.4305,3.4305,3.3433,3.3433,103392173.0],["2021-11-03",3.3433,3.3433175086975098,3.3195,3.3354,56751205.0],["2021-11-04",3.3354,3.3433,3.3116,3.3195,60252322.0],["2021-11-05",3.3195,3.3829,3.3037,3.3592,117217118.0],["2021-11-08",3.3592,3.3592,3.3275,3.3354,57234348.0],["2021-11-09",3.3354,3.3592,3.3196,3.3433,54105157.0],["2021-11-10",3.3433,3.3512,3.3195,3.3354,53161541.0],["2021-11-11",3.3354,3.3512,3.3275,3.3354,63302413.0],["2021-11-12",3.3354,3.3433,3.3275,3.3354,56733806.0],["2021-11-15",3.3354,3.3671,3.3353946208953857,3.3433,69201950.0],["2021-11-16",3.3433,3.3512,3.3275,3.3354,55596261.0],["2021-11-17",3.3354,3.3433,3.3275,3.3354,39879159.0],["2021-11-18",3.3354,3.3433,3.3116,3.3116,62993300.0],["2021-11-19",3.3116,3.3275,3.3037,3.3195,57566672.0],["2021-11-22",3.3195,3.4859232902526855,3.3116,3.4859,232716104.0],["2021-11-23",3.4859,3.4859232902526855,3.3988,3.4067,124425580.0],["2021-11-24",3.4067,3.4225,3.375,3.3988,74774503.0],["2021-11-25",3.3988,3.4067,3.390852451324463,3.3909,42905517.0],["2021-11-26",3.3909,3.3988,3.3829,3.3909,50985664.0],["2021-11-29",3.3909,3.4146,3.3592,3.3909,71173828.0],["2021-11-30",3.3909,3.4067,3.3829,3.3909,61362300.0],["2021-12-01",3.3909,3.4067,3.375,3.3988,57230649.0],["2021-12-02",3.3988,3.3988,3.3829,3.3909,52096090.0],["2021-12-03",3.3909,3.4542,3.3829,3.4225,125563534.0],["2021-12-06",3.4225,3.4622,3.4067,3.4305,131942432.0],["2021-12-07",3.4305,3.4463,3.4146,3.4305,85493857.0],["2021-12-08",3.4305,3.4463,3.4225,3.4384,87365910.0],["2021-12-09",3.4384,3.5018,3.4305,3.5018,178988712.0],["2021-12-10",3.5018,3.5414,3.4622,3.5176,220846266.0],["2021-12-13",3.5176,3.517613172531128,3.4859,3.4859,120544625.0],["2021-12-14",3.4859,3.4859232902526855,3.438387393951416,3.4384,99235500.0],["2021-12-15",3.4384,3.4622,3.4225,3.4463,76716358.0],["2021-12-16",3.4463,3.4622,3.4305,3.4542,65330610.0],["2021-12-17",3.4542,3.4542324542999268,3.4384,3.4463,53101619.0],["2021-12-20",3.4463,3.5414,3.44631028175354,3.5018,222091253.0],["2021-12-21",3.5018,3.5255,3.478,3.5097,126315229.0],["2021-12-22",3.5097,3.5176,3.4542,3.4542,101516603.0],["2021-12-23",3.4542,3.4701,3.4463,3.4463,67862700.0],["2021-12-24",3.4463,3.4542,3.4146,3.4146,87025648.0],["2021-12-27",3.4146,3.4384,3.4067,3.4225,61368267.0],["2021-12-28",3.4225,3.4305,3.4067,3.4225,45236903.0],["2021-12-29",3.4225,3.4225430488586426,3.4067,3.4146,35787095.0],["2021-12-30",3.4146,3.4384,3.4067,3.4146,45510844.0],["2021-12-31",3.4146,3.4384,3.4146,3.4305,48703707.0],["2022-01-04",3.4305,3.4859,3.4225,3.4701,123273192.0],["2022-01-05",3.4701,3.470078468322754,3.4066972732543945,3.4067,145210563.0],["2022-01-06",3.4067,3.4225,3.3909,3.4067,76037027.0],["2022-01-07",3.4067,3.4305,3.398775339126587,3.3988,73837180.0],["2022-01-10",3.3988,3.4384,3.398775339126587,3.4225,97150111.0],["2022-01-11",3.4225,3.4305,3.4067,3.4146,70170093.0],["2022-01-12",3.4146,3.4225,3.4067,3.4146,38055898.0],["2022-01-13",3.4146,3.4384,3.4066972732543945,3.4067,71834965.0],["2022-01-14",3.4067,3.4146,3.375,3.375,91742675.0],["2022-01-17",3.375,3.3909,3.3671,3.3829,49411805.0],["2022-01-18",3.3829,3.4146,3.375,3.3988,66871847.0],["2022-01-19",3.3988,3.398775339126587,3.375,3.375,46798118.0],["2022-01-20",3.375,3.4067,3.3750076293945312,3.3909,60206506.0],["2022-01-21",3.3909,3.3909,3.375,3.3829,45785571.0],["2022-01-24",3.3829,3.3988,3.3671,3.3909,57095606.0],["2022-01-25",3.3909,3.3909,3.3195,3.3275,87692900.0],["2022-01-26",3.3275,3.3512,3.3274717330932617,3.3354,40425668.0],["2022-01-27",3.3354,3.3433,3.2878592014312744,3.2879,62497105.0],["2022-01-28",3.2879,3.3116,3.2878592014312744,3.2958,43075097.0],["2022-02-07",3.2958,3.3433,3.2957818508148193,3.3354,47537168.0],["2022-02-08",3.3354,3.4305,3.3275,3.3988,155000348.0],["2022-02-09",3.3988,3.5414,3.3829,3.4938,365676546.0],["2022-02-10",3.4938,3.493845224380493,3.4067,3.4225,178249188.0],["2022-02-11",3.4225,3.4463,3.4067,3.4146,88643407.0],["2022-02-14",3.4146,3.4146201610565186,3.3592,3.375,96647559.0],["2022-02-15",3.375,3.3750076293945312,3.3512,3.3592,42035209.0],["2022-02-16",3.3592,3.375,3.3512,3.3671,53418895.0],["2022-02-17",3.3671,3.3671,3.3433,3.3433,39390698.0],["2022-02-18",3.3433,3.3750076293945312,3.3433,3.375,50132721.0],["2022-02-21",3.375,3.3750076293945312,3.2799,3.3195,477608828.0],["2022-02-22",3.3195,3.319549322128296,3.2799,3.2958,197596113.0],["2022-02-23",3.2958,3.311626672744751,3.2879,3.3116,113603349.0],["2022-02-24",3.3116,3.311626672744751,3.2641,3.272,188477794.0],["2022-02-25",3.272,3.2958,3.272,3.2799,91649697.0],["2022-02-28",3.2799,3.2799363136291504,3.2482,3.2641,101461399.0],["2022-03-01",3.2641,3.2720143795013428,3.2562,3.272,59536641.0],["2022-03-02",3.272,3.2720143795013428,3.2562,3.272,72925121.0],["2022-03-03",3.272,3.2879,3.2641,3.2799,93391460.0],["2022-03-04",3.2799,3.2799363136291504,3.2482,3.2641,105817338.0],["2022-03-07",3.2641,3.2640914916992188,3.2166,3.2245,126244416.0],["2022-03-08",3.2245,3.2403,3.169,3.1769,120029748.0],["2022-03-09",3.1769,3.1849,3.0264,3.1294,150975445.0],["2022-03-10",3.1294,3.1611,3.1136,3.1611,98732878.0],["2022-03-11",3.1611,3.1610987186431885,3.0898,3.1373,73156319.0],["2022-03-14",3.1373,3.1532,3.1056,3.1453,88700302.0],["2022-03-15",3.1453,3.1452531814575195,3.066,3.0898,121067904.0],["2022-03-16",3.0898,3.1294,3.0423,3.1215,92905260.0],["2022-03-17",3.1215,3.2007110118865967,3.1214852333068848,3.2007,133782465.0],["2022-03-18",3.2007,3.2245,3.1769,3.2086,116138109.0],["2022-03-21",3.2086,3.2086341381073,3.1769,3.1928,65305214.0],["2022-03-22",3.1928,3.2166,3.1769,3.2086,66306965.0],["2022-03-23",3.2086,3.2245,3.2007,3.2086,63796583.0],["2022-03-24",3.2086,3.2641,3.1928,3.2324,122287864.0],["2022-03-25",3.2324,3.2324013710021973,3.1849,3.1928,71826815.0],["2022-03-28",3.1928,3.1928,3.1373,3.1769,62486822.0],["2022-03-29",3.1769,3.1928,3.1611,3.1769,44759474.0],["2022-03-30",3.1769,3.1928,3.169,3.1849,47260123.0],["2022-03-31",3.1849,3.1928,3.169,3.169,44137680.0],["2022-04-01",3.169,3.1849,3.1453,3.1769,41626147.0],["2022-04-06",3.1769,3.2007,3.169,3.1928,45996450.0],["2022-04-07",3.1928,3.2086,3.169,3.169,45691252.0],["2022-04-08",3.169,3.1849,3.1532,3.1769,52396590.0],["2022-04-11",3.1769,3.17694354057312,3.1294,3.1453,70129823.0],["2022-04-12",3.1453,3.169020652770996,3.1294,3.169,45321040.0],["2022-04-13",3.169,3.2086,3.1453,3.1849,78372464.0],["2022-04-14",3.1849,3.2007,3.1769,3.1849,53414599.0],["2022-04-15",3.1849,3.1928,3.1611,3.1769,53325000.0],["2022-04-18",3.1769,3.17694354057312,3.1373,3.1453,65036445.0],["2022-04-19",3.1453,3.1611,3.1373,3.1611,35423204.0],["2022-04-20",3.1611,3.169,3.1452531814575195,3.1453,42888172.0],["2022-04-21",3.1453,3.1532,3.0977,3.1056,72015763.0],["2022-04-22",3.1056,3.1611,3.0898,3.1373,70783766.0],["2022-04-25",3.1373,3.1611,3.066,3.0898,101169239.0],["2022-04-26",3.0898,3.1056,3.0502,3.0581,63334681.0],["2022-04-27",3.0581,3.074,3.0264,3.066,77565570.0],["2022-04-28",3.066,3.0660276412963867,3.0343,3.0502,66206728.0],["2022-04-29",3.0502,3.0898,3.050182342529297,3.0819,74731977.0],["2022-05-05",3.0819,3.0818729400634766,3.0581,3.066,80892835.0],["2022-05-06",3.066,3.0660276412963867,3.0264,3.0423,63573860.0],["2022-05-09",3.0423,3.0581,3.0343,3.0502,37077199.0],["2022-05-10",3.0502,3.05810546875,3.0264,3.0581,40208588.0],["2022-05-11",3.0581,3.0819,3.042259454727173,3.0423,80526317.0],["2022-05-12",3.0423,3.0581,3.0343,3.0423,51102695.0],["2022-05-13",3.0423,3.0581,3.042259454727173,3.0502,42695370.0],["2022-05-16",3.0502,3.0581,3.0423,3.0502,37419821.0],["2022-05-17",3.0502,3.0581,3.0423,3.0502,28038039.0],["2022-05-18",3.0502,3.05810546875,3.0423,3.0581,39822218.0],["2022-05-19",3.0581,3.05810546875,3.0343,3.0502,42849498.0],["2022-05-20",3.0502,3.066,3.0423,3.0581,77014676.0],["2022-05-23",3.0581,3.0819,3.0502,3.074,76016041.0],["2022-05-24",3.074,3.0739505290985107,3.042259454727173,3.0423,78012003.0],["2022-05-25",3.0423,3.066,3.042259454727173,3.0581,41914204.0],["2022-05-26",3.0581,3.074,3.0502,3.066,41112842.0],["2022-05-27",3.066,3.074,3.0502,3.0581,38191472.0],["2022-05-30",3.0581,3.066,3.0502,3.0581,33516807.0],["2022-05-31",3.0581,3.074,3.0502,3.066,51171676.0],["2022-06-01",3.066,3.0898,3.066,3.0819,68125452.0],["2022-06-02",3.0819,3.1056,3.066,3.0977,54715676.0],["2022-06-06",3.0977,3.0977180004119873,3.0819,3.0977,81071842.0],["2022-06-07",3.0977,3.1056,3.0819,3.0977,63830522.0],["2022-06-08",3.0977,3.1308,3.0894,3.0977,122770381.0],["2022-06-09",3.0977,3.1143,3.0894,3.106,58599544.0],["2022-06-10",3.106,3.1308484077453613,3.0894,3.1308,79535006.0],["2022-06-13",3.1308,3.1308484077453613,3.0977,3.106,49254740.0],["2022-06-14",3.106,3.1060004234313965,3.0812,3.106,54143101.0],["2022-06-15",3.106,3.1723,3.0977,3.164,152895107.0],["2022-06-16",3.164,3.1639790534973145,3.1225662231445312,3.1226,75076394.0],["2022-06-17",3.1226,3.1226,3.0977,3.106,51714166.0],["2022-06-20",3.106,3.1226,3.0977,3.106,55439740.0],["2022-06-21",3.106,3.1143,3.0977,3.106,44870491.0],["2022-06-22",3.106,3.1143,3.0894,3.0894,41881978.0],["2022-06-23",3.0894,3.106,3.0812,3.0977,40486808.0],["2022-06-24",3.0977,3.106,3.0894,3.0977,36871941.0],["2022-06-27",3.0977,3.106,3.0894,3.0977,40732621.0],["2022-06-28",3.0977,3.1060004234313965,3.0894,3.106,34819323.0],["2022-06-29",3.106,3.1060004234313965,3.0812,3.0977,54544445.0],["2022-06-30",3.0977,3.097717761993408,3.0812,3.0894,63467023.0],["2022-07-01",3.0894,3.089435577392578,3.0811526775360107,3.0812,36005842.0],["2022-07-04",3.0812,3.089435577392578,3.0729,3.0894,35253069.0],["2022-07-05",3.0894,3.089435577392578,3.0728700160980225,3.0729,47360300.0],["2022-07-06",3.0729,3.0812,3.0563,3.0646,51906515.0],["2022-07-07",3.0646,3.0812,3.0563,3.0646,43095860.0],["2022-07-08",3.0646,3.0812,3.064587354660034,3.0729,34391473.0],["2022-07-11",3.0729,3.0977,3.0563,3.0812,69466528.0],["2022-07-12",3.0812,3.1143,3.0811526775360107,3.0977,79052412.0],["2022-07-13",3.0977,3.1060004234313965,3.0812,3.106,40762733.0],["2022-07-14",3.106,3.1060004234313965,3.0811526775360107,3.0812,35822629.0],["2022-07-15",3.0812,3.0977,3.0728700160980225,3.0729,53736109.0],["2022-07-18",3.0729,3.097717761993408,3.0728700160980225,3.0977,34053948.0],["2022-07-19",3.0977,3.097717761993408,3.0812,3.0977,28176311.0],["2022-07-20",3.0977,3.106,3.0894,3.0894,31718661.0],["2022-07-21",3.0894,3.106,3.0812,3.0977,43347071.0],["2022-07-22",3.0977,3.097717761993408,3.0812,3.0977,27979112.0],["2022-07-25",3.0977,3.097717761993408,3.0729,3.0812,30638199.0],["2022-07-26",3.0812,3.106,3.0729,3.0977,49967309.0],["2022-07-27",3.0977,3.106,3.0894,3.0894,23580872.0],["2022-07-28",3.0894,3.0977,3.0812,3.0894,33513976.0],["2022-07-29",3.0894,3.0977,3.0728700160980225,3.0729,36635973.0],["2022-08-01",3.0729,3.0894,3.0646,3.0729,31986487.0],["2022-08-02",3.0729,3.0729,3.0232,3.0646,96184362.0],["2022-08-03",3.0646,3.0646,3.0397,3.048,30077671.0],["2022-08-04",3.048,3.0563,3.0397,3.048,25838119.0],["2022-08-05",3.048,3.0646,3.0397,3.0646,31819335.0],["2022-08-08",3.0646,3.0646,3.048,3.0646,23352042.0],["2022-08-09",3.0646,3.0977,3.0563,3.0894,58108274.0],["2022-08-10",3.0894,3.106,3.0729,3.0812,39695455.0],["2022-08-11",3.0812,3.106,3.0811526775360107,3.0977,55279825.0],["2022-08-12",3.0977,3.1143,3.0977,3.106,63108243.0],["2022-08-15",3.106,3.1143,3.0977,3.1143,50338459.0],["2022-08-16",3.1143,3.1143,3.0977,3.106,38381768.0],["2022-08-17",3.106,3.1226,3.0894,3.1226,126263961.0],["2022-08-18",3.1226,3.1308,3.0977,3.1226,71219683.0],["2022-08-19",3.1226,3.147413730621338,3.106,3.1474,94871182.0],["2022-08-22",3.1474,3.1723,3.1226,3.1723,106698099.0],["2022-08-23",3.1723,3.172261953353882,3.1391,3.1474,45691403.0],["2022-08-24",3.1474,3.147413730621338,3.0977,3.0977,67696017.0],["2022-08-25",3.0977,3.1226,3.0812,3.1143,54473645.0],["2022-08-26",3.1143,3.1143,3.0894,3.0977,31700885.0],["2022-08-29",3.0977,3.097717761993408,3.0812,3.0977,28414746.0],["2022-08-30",3.0977,3.106,3.0894,3.0977,23356890.0],["2022-08-31",3.0977,3.1226,3.0894,3.106,50319815.0],["2022-09-01",3.106,3.1308,3.0977,3.1143,54744216.0],["2022-09-02",3.1143,3.139131546020508,3.106,3.1391,43850338.0],["2022-09-05",3.1391,3.164,3.1226,3.164,64701357.0],["2022-09-06",3.164,3.1723,3.1474,3.1557,57495208.0],["2022-09-07",3.1557,3.1723,3.1391,3.164,55939293.0],["2022-09-08",3.164,3.2153,3.1639790534973145,3.2067,114160303.0],["2022-09-09",3.2067,3.2495,3.1896,3.2495,108202910.0],["2022-09-13",3.2495,3.2837,3.2238,3.258,93113414.0],["2022-09-14",3.258,3.2580432891845703,3.2067,3.258,81507437.0],["2022-09-15",3.258,3.2666,3.2238,3.2324,54591232.0],["2022-09-16",3.2324,3.2409,3.1982,3.2067,66443112.0],["2022-09-19",3.2067,3.2324,3.1811,3.1982,43324659.0],["2022-09-20",3.1982,3.2153,3.1811,3.1896,22244100.0],["2022-09-21",3.1896,3.2153,3.1725,3.1982,43731908.0],["2022-09-22",3.1982,3.2153,3.1811,3.2153,32720465.0],["2022-09-23",3.2153,3.3265,3.2067,3.3008,237709248.0],["2022-09-26",3.3008,3.3094,3.2409,3.2666,100546723.0],["2022-09-27",3.2666,3.3008,3.2495,3.2922,63155029.0],["2022-09-28",3.2922,3.3179,3.2666,3.2751,77532928.0],["2022-09-29",3.2751,3.3008,3.2409,3.258,65402700.0],["2022-09-30",3.258,3.2922,3.2409,3.2751,40446274.0],["2022-10-10",3.2751,3.3436,3.2666,3.3179,142168634.0],["2022-10-11",3.3179,3.3265,3.3008,3.3179,53042115.0],["2022-10-12",3.3179,3.3778,3.3094,3.3692,132874063.0],["2022-10-13",3.3692,3.4034,3.3265,3.3863,111224342.0],["2022-10-14",3.3863,3.3949,3.335,3.3521,107957506.0],["2022-10-17",3.3521,3.3778,3.335,3.3692,70246320.0],["2022-10-18",3.3692,3.3692102432250977,3.3265,3.3436,60000727.0],["2022-10-19",3.3436,3.3607,3.3179,3.3521,53906762.0],["2022-10-20",3.3521,3.3692,3.3265,3.3521,56245720.0],["2022-10-21",3.3521,3.352107524871826,3.3094,3.3265,59493752.0],["2022-10-24",3.3265,3.3436,3.2922,3.2922,73183974.0],["2022-10-25",3.2922,3.3265,3.2837,3.3094,56091746.0],["2022-10-26",3.3094,3.3179,3.3008,3.3094,47951843.0],["2022-10-27",3.3094,3.3949,3.3008,3.3778,118800493.0],["2022-10-28",3.3778,3.3863,3.335,3.3436,53047600.0],["2022-10-31",3.3436,3.3778,3.3265,3.3607,65049546.0],["2022-11-01",3.3607,3.4034,3.3521,3.3863,65111357.0],["2022-11-02",3.3863,3.5488,3.3521,3.4462,170252326.0],["2022-11-03",3.4462,3.446171760559082,3.3607,3.3778,92225502.0],["2022-11-04",3.3778,3.3949,3.3521,3.3949,78045716.0],["2022-11-07",3.3949,3.394864320755005,3.3692,3.3778,55629917.0],["2022-11-08",3.3778,3.3863,3.3607,3.3692,44801236.0],["2022-11-09",3.3692,3.3863,3.3607,3.3692,31610571.0],["2022-11-10",3.3692,3.3949,3.3607,3.3863,44448534.0],["2022-11-11",3.3863,3.4205,3.3863131999969482,3.4034,53271725.0],["2022-11-14",3.4034,3.412,3.3521,3.3521,71670665.0],["2022-11-15",3.3521,3.3692,3.3094,3.335,104776339.0],["2022-11-16",3.335,3.3521,3.3179,3.335,50851571.0],["2022-11-17",3.335,3.3436,3.3179,3.3436,34836655.0],["2022-11-18",3.3436,3.3692,3.335,3.3521,75951190.0],["2022-11-21",3.3521,3.352107524871826,3.326453924179077,3.3265,36168481.0],["2022-11-22",3.3265,3.5488,3.326453924179077,3.4462,295193201.0],["2022-11-23",3.4462,3.4889,3.3949,3.4462,146279833.0],["2022-11-24",3.4462,3.4718,3.412,3.4376,71428747.0],["2022-11-25",3.4376,3.6429,3.4205,3.583,425726918.0],["2022-11-28",3.583,3.6343,3.506,3.5915,197635021.0],["2022-11-29",3.5915,3.6257,3.5488,3.5744,131215606.0],["2022-11-30",3.5744,3.754,3.5659,3.7113,351669285.0],["2022-12-01",3.7113,3.9849,3.66,3.7455,412805480.0],["2022-12-02",3.7455,3.7797,3.6771,3.7113,177526513.0],["2022-12-05",3.7113,3.9849,3.7112619876861572,3.925,544696113.0],["2022-12-06",3.925,3.9250447750091553,3.8053,3.8481,261048238.0],["2022-12-07",3.8481,3.8481,3.7027,3.754,267630499.0],["2022-12-08",3.754,3.754018545150757,3.6942,3.7284,172720691.0],["2022-12-09",3.7284,3.831,3.7027,3.7626,277695328.0],["2022-12-12",3.7626,3.9336,3.7369,3.8224,253952195.0],["2022-12-13",3.8224,3.8395,3.7455,3.7882,94870128.0],["2022-12-14",3.7882,3.831,3.7113,3.7198,120893569.0],["2022-12-15",3.7198,3.754,3.7027,3.7113,104352744.0],["2022-12-16",3.7113,3.7284,3.6856,3.6942,90549474.0],["2022-12-19",3.6942,3.7113,3.5317,3.5659,141287381.0],["2022-12-20",3.5659,3.6172,3.5402,3.5659,75513599.0],["2022-12-21",3.5659,3.5915,3.5146,3.5402,80343246.0],["2022-12-22",3.5402,3.6172,3.506,3.5317,109004528.0],["2022-12-23",3.5317,3.6343,3.5146,3.6172,108021029.0],["2022-12-26",3.6172,3.6771,3.583,3.6001,71139477.0],["2022-12-27",3.6001,3.6429,3.5915,3.6257,72790804.0],["2022-12-28",3.6257,3.6771,3.583,3.6172,81099341.0],["2022-12-29",3.6172,3.6257,3.5573,3.5915,73526446.0],["2022-12-30",3.5915,3.6172,3.5573,3.583,59333375.0],["2023-01-03",3.583,3.7797,3.5488,3.7198,188696184.0],["2023-01-04",3.7198,3.7711,3.6942,3.7455,121721565.0],["2023-01-05",3.7455,3.831,3.7198,3.7284,116206004.0],["2023-01-06",3.7284,3.7284,3.6514,3.6771,112133503.0],["2023-01-09",3.6771,3.7284,3.6514,3.7198,104959185.0],["2023-01-10",3.7198,3.7284,3.6771,3.6856,70322203.0],["2023-01-11",3.6856,3.7455,3.6771,3.7198,120521250.0],["2023-01-12",3.7198,3.7882,3.6856,3.7626,127922894.0],["2023-01-13",3.7626,3.8053,3.7369,3.7968,130861463.0],["2023-01-16",3.7968,3.8053,3.7027,3.7198,172883398.0],["2023-01-17",3.7198,3.7369,3.6685,3.6771,84896231.0],["2023-01-18",3.6771,3.7882,3.6429,3.754,155285734.0],["2023-01-19",3.754,3.8053,3.7198,3.7711,122441454.0],["2023-01-20",3.7711,4.1474,3.771120548248291,4.1474,797846042.0],["2023-01-30",4.1474,4.3697,4.1388,4.2756,740630217.0],["2023-01-31",4.2756,4.3099,4.1645,4.2756,368999351.0],["2023-02-01",4.2756,4.421,4.2158,4.3013,327291913.0],["2023-02-02",4.3013,4.4894,4.2756,4.3954,366037855.0],["2023-02-03",4.3954,4.4125,4.2756,4.3868,236712798.0],["2023-02-06",4.3868,4.421,4.2414,4.3184,260821784.0],["2023-02-07",4.3184,4.3441,4.2756,4.3013,150392684.0],["2023-02-08",4.3013,4.301301956176758,4.1645,4.173,261841839.0],["2023-02-09",4.173,4.3868,4.1132,4.3013,201796707.0],["2023-02-10",4.3013,4.421,4.25,4.2842,150071022.0],["2023-02-13",4.2842,4.3612,4.2329,4.3441,194738619.0],["2023-02-14",4.3441,4.4039,4.2842,4.3355,111446149.0],["2023-02-15",4.3355,4.7289,4.3355,4.5065,312170576.0],["2023-02-16",4.5065,4.9598,4.4723,4.8742,554264034.0],["2023-02-17",4.8742,4.917,4.6006,4.6605,405778718.0],["2023-02-20",4.6605,5.1308,4.660456657409668,5.1308,727250588.0],["2023-02-21",5.1308,5.2847,4.9854,5.259,662831717.0],["2023-02-22",5.259,5.259047031402588,4.84,4.8571,809373630.0],["2023-02-23",4.8571,4.857135772705078,4.6006,4.6605,726371847.0],["2023-02-24",4.6605,4.7973,4.5749,4.7289,569600714.0],["2023-02-27",4.7289,4.8058,4.6519,4.7032,467459421.0],["2023-02-28",4.7032,5.088,4.703212261199951,5.0025,902445694.0],["2023-03-01",5.0025,5.4899,4.917,5.4301,981057198.0],["2023-03-02",5.4301,5.4557,5.2505,5.3702,542295399.0],["2023-03-03",5.3702,5.6952,5.1906,5.4557,667168511.0],["2023-03-06",5.4557,5.6952,5.3702,5.4899,587533000.0],["2023-03-07",5.4899,5.6524,5.2163,5.2676,653625752.0],["2023-03-08",5.2676,5.5156,5.2248,5.5156,484247663.0],["2023-03-09",5.5156,5.9432,5.3446,5.8149,693359672.0],["2023-03-10",5.8149,6.0116,5.6182,5.6695,658496360.0],["2023-03-13",5.6695,6.2168,5.6695,6.2082,790967716.0],["2023-03-14",6.2082,6.422,6.0201,6.2253,692732110.0],["2023-03-15",6.2253,6.2681,5.9945,6.1142,459893691.0],["2023-03-16",6.1142,6.2424,5.9431,6.0201,506412545.0],["2023-03-17",6.0201,6.1997,5.9346,6.1997,620005786.0],["2023-03-20",6.1997,6.2253,5.583995819091797,5.584,965962033.0],["2023-03-21",5.584,5.7294,5.4899,5.661,582581893.0],["2023-03-22",5.661,5.8576,5.5412,5.7294,588000306.0],["2023-03-23",5.7294,5.926,5.5754,5.8918,891549204.0],["2023-03-24",5.8918,5.891841888427734,5.5669,5.6695,700052198.0],["2023-03-27",5.6695,5.6781,5.2334,5.4301,895751714.0],["2023-03-28",5.4301,5.6096,5.336,5.4899,659140418.0],["2023-03-29",5.4899,5.489931583404541,5.2334,5.4044,612984486.0],["2023-03-30",5.4044,5.4728,5.1564,5.1992,639192746.0],["2023-03-31",5.1992,5.4985,5.1735,5.413,602553161.0],["2023-04-03",5.413,5.661,5.3275,5.5754,708958197.0],["2023-04-04",5.5754,6.0543,5.507,5.9603,931677510.0],["2023-04-06",5.9603,6.003,5.6695,5.9175,555849093.0],["2023-04-07",5.9175,6.0885,5.7807,5.9688,401731371.0],["2023-04-10",5.9688,6.1911,5.8747,5.8918,572445573.0],["2023-04-11",5.8918,5.891841888427734,5.5583,5.661,547027303.0],["2023-04-12",5.661,6.0885,5.6096,6.003,647243963.0],["2023-04-13",6.003,6.00300931930542,5.7037,5.8149,433860357.0],["2023-04-14",5.8149,6.0116,5.7636,5.8918,404839165.0],["2023-04-17",5.8918,6.0458,5.7465,6.0116,496424919.0],["2023-04-18",6.0116,6.1142,5.8405,6.0543,520010908.0],["2023-04-19",6.0543,6.054317474365234,5.7636,5.7892,502542822.0],["2023-04-20",5.7892,5.8833,5.6866,5.832,383500618.0],["2023-04-21",5.832,5.9004,5.678060054779053,5.6781,406064675.0],["2023-04-24",5.6781,5.8405,5.6011,5.6952,315763100.0],["2023-04-25",5.6952,5.7294,5.4643,5.5669,357896156.0],["2023-04-26",5.5669,5.6011,5.3702,5.5498,318333369.0],["2023-04-27",5.5498,5.6353,5.3959,5.584,290689536.0],["2023-04-28",5.584,5.7379,5.5669,5.7208,253556967.0],["2023-05-04",5.7208,5.7465,5.5498,5.6866,260819023.0],["2023-05-05",5.6866,5.832,5.5498,5.6524,289866803.0],["2023-05-08",5.6524,5.9945,5.584,5.8918,467061625.0],["2023-05-09",5.8918,5.9517,5.661,5.6866,332830469.0],["2023-05-10",5.6866,5.9175,5.6011,5.7721,287876421.0],["2023-05-11",5.7721,5.772124290466309,5.5583,5.6011,260332117.0],["2023-05-12",5.6011,5.7208,5.4557,5.4643,234111666.0],["2023-05-15",5.4643,5.464277267456055,5.1479,5.336,410561665.0],["2023-05-16",5.336,5.3873,5.1821,5.2248,221318156.0],["2023-05-17",5.2248,5.224841117858887,4.9084,5.0025,534357591.0],["2023-05-18",5.0025,5.1137,4.9854,5.0453,282876979.0],["2023-05-19",5.0453,5.088,4.917,4.994,219873591.0],["2023-05-22",4.994,5.0966,4.9512,5.0367,174516009.0],["2023-05-23",5.0367,5.0624,4.8657,4.8742,242081637.0],["2023-05-24",4.8742,4.9084,4.8144,4.8229,174700457.0],["2023-05-25",4.8229,4.8828,4.7118,4.8486,214290963.0],["2023-05-26",4.8486,4.9512,4.7716,4.917,258146734.0],["2023-05-29",4.917,5.0111,4.9084,4.9683,201445252.0],["2023-05-30",4.9683,5.1393,4.917,5.1308,296249450.0],["2023-05-31",5.1308,5.2505,5.0709,5.2077,223487830.0],["2023-06-01",5.2077,5.3275,5.1393,5.2847,240015944.0],["2023-06-02",5.2847,5.3531,5.2248,5.2847,171776299.0],["2023-06-05",5.2847,5.3446,5.2419,5.259,174897024.0],["2023-06-06",5.259,5.336,5.1992,5.2163,151197610.0],["2023-06-07",5.2163,5.2676,5.165,5.2334,101900373.0],["2023-06-08",5.2334,5.2847,5.0709,5.2761,163050018.0],["2023-06-09",5.2761,5.6190032958984375,5.2294,5.619,254049025.0],["2023-06-12",5.619,5.6190032958984375,5.4112,5.4372,287651221.0],["2023-06-13",5.4372,5.4372,5.264,5.3506,223830258.0],["2023-06-14",5.3506,5.350606918334961,5.2121,5.2381,209787364.0],["2023-06-15",5.2381,5.29,5.1255,5.1861,222948093.0],["2023-06-16",5.1861,5.1948,5.1255,5.1601,236194478.0],["2023-06-19",5.1601,5.2987,5.0562,5.2727,354821088.0],["2023-06-20",5.2727,5.3506,5.1948,5.2467,228044008.0],["2023-06-21",5.2467,5.246711730957031,4.8917,4.9091,395148183.0],["2023-06-26",4.9091,5.0043,4.7878,4.8917,210265387.0],["2023-06-27",4.8917,5.0562,4.8571,4.9697,245901861.0],["2023-06-28",4.9697,4.9696574211120605,4.8225,4.8658,192347549.0],["2023-06-29",4.8658,4.935,4.8484,4.9091,150914826.0],["2023-06-30",4.9091,4.9523,4.8484,4.8744,186626338.0],["2023-07-03",4.8744,4.9956,4.8311,4.9697,255816899.0],["2023-07-04",4.9697,5.0476,4.9437,5.0216,174758837.0],["2023-07-05",5.0216,5.0909,4.987,5.0129,128182100.0],["2023-07-06",5.0129,5.0476,4.9783,5.0129,94257324.0],["2023-07-07",5.0129,5.0303,4.9177,4.961,96799800.0],["2023-07-10",4.961,5.0129,4.935,4.961,74454778.0],["2023-07-11",4.961,4.9697,4.8917,4.935,160520984.0],["2023-07-12",4.935,4.9437,4.7272,4.7359,288360823.0],["2023-07-13",4.7359,4.8398,4.735893249511719,4.8225,226500123.0],["2023-07-14",4.8225,5.2121,4.7792,5.1168,481754498.0],["2023-07-17",5.1168,5.1861,5.0216,5.0736,227060938.0],["2023-07-18",5.0736,5.0909,4.9956,5.0043,124221868.0],["2023-07-19",5.0043,5.0649,4.9697,5.0562,117496705.0],["2023-07-20",5.0562,5.0822,4.961,4.9783,114751427.0],["2023-07-21",4.9783,5.0043,4.935,4.9783,112311205.0],["2023-07-24",4.9783,5.0822,4.9264,5.0129,115680189.0],["2023-07-25",5.0129,5.1255,4.9956,5.0389,134024067.0],["2023-07-26",5.0389,5.038921356201172,4.9264,4.9437,125430461.0],["2023-07-27",4.9437,4.9523,4.8398,4.8658,128327253.0],["2023-07-28",4.8658,5.0909,4.8311,5.0389,226103613.0],["2023-07-31",5.0389,5.1168,4.8831,4.9177,296827268.0],["2023-08-01",4.9177,4.9956,4.9004,4.961,124170823.0],["2023-08-02",4.961,4.961000442504883,4.8917,4.9091,106361200.0],["2023-08-03",4.9091,4.9264,4.8484,4.8831,135909245.0],["2023-08-04",4.8831,5.1861,4.883078575134277,5.0909,425008898.0],["2023-08-07",5.0909,5.1082,4.987,5.0043,163265551.0],["2023-08-08",5.0043,5.0476,4.9783,5.0216,99536115.0],["2023-08-09",5.0216,5.0562,4.961,4.9697,125455555.0],["2023-08-10",4.9697,5.1082,4.9696574211120605,5.0649,163840529.0],["2023-08-11",5.0649,5.2813,5.0476,5.0649,366102003.0],["2023-08-14",5.0649,5.2727,4.9956,5.1948,282795835.0],["2023-08-15",5.1948,5.1948,5.0822,5.1428,171881224.0],["2023-08-16",5.1428,5.1601,4.935,4.9956,167545958.0],["2023-08-17",4.9956,4.995631694793701,4.8831,4.987,120479302.0],["2023-08-18",4.987,4.986974239349365,4.865762710571289,4.8658,133442385.0],["2023-08-21",4.8658,5.0129,4.8484,4.9177,136078465.0],["2023-08-22",4.9177,5.1948,4.917710304260254,5.1861,399836669.0],["2023-08-23",5.1861,5.2554,5.1255,5.1342,200906362.0],["2023-08-24",5.1342,5.1948,4.9956,5.0216,196549524.0],["2023-08-25",5.0216,5.0909,4.9264,5.0129,167528194.0],["2023-08-28",5.0129,5.2987,5.012948036193848,5.1515,215158916.0],["2023-08-29",5.1515,5.2467,5.0995,5.2034,199888237.0],["2023-08-30",5.2034,5.2554,5.1082,5.1342,174097112.0],["2023-08-31",5.1342,5.1902,5.0394,5.1104,154141144.0],["2023-09-01",5.1104,5.137,5.0217,5.0749,113400027.0],["2023-09-04",5.0749,5.2612,5.066,5.2435,223057346.0],["2023-09-05",5.2435,5.2612,5.1281,5.137,121557200.0],["2023-09-06",5.137,5.1814,5.0749,5.1725,90606108.0],["2023-09-07",5.1725,5.2523,5.137,5.1902,121610946.0],["2023-09-08",5.1902,5.2701,5.1193,5.2435,139246736.0],["2023-09-11",5.2435,5.279,5.1902,5.2435,120537841.0],["2023-09-12",5.2435,5.3411,5.1991,5.3233,171064117.0],["2023-09-13",5.3233,5.3765,5.2701,5.3411,192598276.0],["2023-09-14",5.3411,5.5362,5.3056,5.5008,256553099.0],["2023-09-15",5.5008,5.554,5.4298,5.4475,177805771.0],["2023-09-18",5.4475,5.447524070739746,5.3056,5.3322,154786660.0],["2023-09-19",5.3322,5.3854,5.3056,5.3499,88942661.0],["2023-09-20",5.3499,5.3765,5.278952598571777,5.279,98196506.0],["2023-09-21",5.279,5.3411,5.2435,5.3233,96005109.0],["2023-09-22",5.3233,5.3677,5.279,5.3588,111822011.0],["2023-09-25",5.3588,5.358802795410156,5.2701,5.3056,72974808.0],["2023-09-26",5.3056,5.3056,5.1459,5.1725,154578220.0],["2023-09-27",5.1725,5.2168,5.1547,5.1991,98905247.0],["2023-09-28",5.1991,5.2168,5.1193,5.137,137911076.0],["2023-10-09",5.137,5.2346,5.0749,5.1991,172272975.0],["2023-10-10",5.1991,5.2257,5.137,5.1725,94465565.0],["2023-10-11",5.1725,5.208,5.1281,5.137,78579461.0],["2023-10-12",5.137,5.2967,5.136998176574707,5.2346,167551821.0],["2023-10-13",5.2346,5.2701,5.1547,5.2346,106829088.0],["2023-10-16",5.2346,5.3056,5.1902,5.279,126129463.0],["2023-10-17",5.279,5.483,5.2612,5.4209,193741729.0],["2023-10-18",5.4209,5.4475,5.3499,5.4298,136508094.0],["2023-10-19",5.4298,5.4475,5.2878,5.2967,105553458.0],["2023-10-20",5.2967,5.296697616577148,5.066,5.0926,167705732.0],["2023-10-23",5.0926,5.1281,4.9773,5.0394,117262880.0],["2023-10-24",5.0394,5.066,4.9063,4.9596,166725605.0],["2023-10-25",4.9596,4.995,4.7466,4.791,267548674.0],["2023-10-26",4.791,4.8176,4.7111,4.8087,127992973.0],["2023-10-27",4.8087,4.8353,4.7644,4.8087,136456500.0],["2023-10-30",4.8087,4.808727264404297,4.6135,4.7111,210009842.0],["2023-10-31",4.7111,4.7732,4.6668,4.7289,146271558.0],["2023-11-01",4.7289,4.7377,4.6756,4.72,98519182.0],["2023-11-02",4.72,4.7732,4.72,4.7289,88002183.0],["2023-11-03",4.7289,4.7555,4.7023,4.7377,99554854.0],["2023-11-06",4.7377,4.7644,4.6402,4.6845,245098837.0],["2023-11-07",4.6845,4.684516429901123,4.6313,4.6668,145755938.0],["2023-11-08",4.6668,4.666772365570068,4.6224,4.649,123978996.0],["2023-11-09",4.649,4.6756,4.6402,4.6668,107000300.0],["2023-11-10",4.6668,4.6756,4.6135,4.6402,99677165.0],["2023-11-13",4.6402,4.684516429901123,4.6224,4.6845,122107949.0],["2023-11-14",4.6845,4.7023,4.6579,4.6756,91475561.0],["2023-11-15",4.6756,4.7023,4.6402,4.649,111775120.0],["2023-11-16",4.649,4.649027347564697,4.5426,4.5514,197488068.0],["2023-11-17",4.5514,4.551433563232422,4.4272,4.4893,235768974.0],["2023-11-20",4.4893,4.5071,4.4361,4.4893,114952547.0],["2023-11-21",4.4893,4.5248,4.4805,4.4893,115258683.0],["2023-11-22",4.4893,4.6579,4.4805,4.5869,247064118.0],["2023-11-23",4.5869,4.6047,4.5426,4.5958,96124018.0],["2023-11-24",4.5958,4.6224,4.5692,4.5781,87307654.0],["2023-11-27",4.5781,4.5869,4.4805,4.5248,87909432.0],["2023-11-28",4.5248,4.524816513061523,4.4893,4.4982,72960392.0],["2023-11-29",4.4982,4.5337,4.4538,4.5071,109308597.0],["2023-11-30",4.5071,4.6402,4.4893,4.6047,158266800.0],["2023-12-01",4.6047,4.6934,4.5603,4.6756,175162477.0],["2023-12-04",4.6756,4.6934,4.6402,4.649,80763128.0],["2023-12-05",4.649,4.6668,4.5869,4.5869,84576809.0],["2023-12-06",4.5869,4.5958,4.5071,4.5426,84232230.0],["2023-12-07",4.5426,4.5426,4.4716,4.4893,122472428.0],["2023-12-08",4.4893,4.5958,4.4893,4.5781,127791065.0],["2023-12-11",4.5781,4.6135,4.5071,4.6047,106675238.0],["2023-12-12",4.6047,4.6845,4.578,4.6579,119868328.0],["2023-12-13",4.6579,4.6668,4.595794200897217,4.5958,62134207.0],["2023-12-14",4.5958,4.6668,4.5869,4.5869,65543600.0],["2023-12-15",4.5869,4.6313,4.5603,4.5781,70415829.0],["2023-12-18",4.5781,4.5869,4.5337,4.5514,66498300.0],["2023-12-19",4.5514,4.6047,4.5337,4.6047,81425695.0],["2023-12-20",4.6047,4.6135,4.5426,4.5514,68270914.0],["2023-12-21",4.5514,4.5958,4.5248,4.5781,70256509.0],["2023-12-22",4.5781,4.6313,4.5603,4.5958,99336209.0],["2023-12-25",4.5958,4.6135,4.5603,4.5692,61053447.0],["2023-12-26",4.5692,4.6756,4.5603,4.6224,101165953.0],["2023-12-27",4.6224,4.7644,4.6135,4.7466,208141095.0],["2023-12-28",4.7466,4.8265,4.7023,4.7466,166150739.0],["2023-12-29",4.7466,4.8087,4.7023,4.7999,141716395.0],["2024-01-02",4.7999,4.8087,4.7555,4.7644,89578037.0],["2024-01-03",4.7644,4.7999,4.7466,4.7821,71645247.0],["2024-01-04",4.7821,4.8087,4.6756,4.7377,115021178.0],["2024-01-05",4.7377,4.7732,4.7023,4.7377,94900690.0],["2024-01-08",4.7377,4.7821,4.6934,4.7466,124923711.0],["2024-01-09",4.7466,4.746621131896973,4.6668,4.6934,108131287.0],["2024-01-10",4.6934,4.6934,4.5869,4.6047,95723728.0],["2024-01-11",4.6047,4.604666233062744,4.4627,4.5337,133625533.0],["2024-01-12",4.5337,4.5603,4.5071,4.5337,60071199.0],["2024-01-16",4.5337,4.6579,4.533689022064209,4.6579,100641370.0],["2024-01-17",4.6579,4.7023,4.6135,4.6135,100081868.0],["2024-01-18",4.6135,4.7023,4.4982,4.6845,146977141.0],["2024-01-19",4.6845,4.72,4.6313,4.6934,110427792.0],["2024-01-22",4.6934,4.7555,4.6579,4.7111,194977641.0],["2024-01-23",4.7111,4.711132526397705,4.5869,4.6579,106556734.0],["2024-01-24",4.6579,4.791,4.649,4.7821,130515397.0],["2024-01-25",4.7821,5.1281,4.7821,5.1193,348461980.0],["2024-01-26",5.1193,5.1459,4.9684,5.1015,232886987.0],["2024-01-29",5.1015,5.3056,5.0571,5.137,232768031.0],["2024-01-30",5.137,5.2346,5.0926,5.137,151660926.0],["2024-01-31",5.137,5.1814,5.0217,5.1015,163986443.0],["2024-02-01",5.1015,5.1459,5.0394,5.066,116001670.0],["2024-02-02",5.066,5.1902,4.8797,5.1725,192848484.0],["2024-02-05",5.1725,5.2346,5.0838,5.208,198811296.0],["2024-02-06",5.208,5.2612,5.1193,5.1902,177765579.0],["2024-02-07",5.1902,5.2168,5.0394,5.208,220296354.0],["2024-02-08",5.208,5.208,5.0838,5.1814,176590943.0],["2024-02-19",5.1814,5.323314666748047,5.0483,5.3233,247215595.0],["2024-02-20",5.3233,5.4298,5.2612,5.3411,192678182.0],["2024-02-21",5.3411,5.4032,5.2878,5.3056,155689155.0],["2024-02-22",5.3056,5.5274,5.305569648742676,5.4564,217748588.0],["2024-02-23",5.4564,5.4741,5.3233,5.3499,209774040.0],["2024-02-26",5.3499,5.349930763244629,5.1725,5.1902,221890845.0],["2024-02-27",5.1902,5.2701,5.1281,5.2257,165925118.0],["2024-02-28",5.2257,5.2523,5.1281,5.1725,196597314.0],["2024-02-29",5.1725,5.208,5.137,5.1902,147280305.0],["2024-03-01",5.1902,5.2257,5.1547,5.1991,143041263.0],["2024-03-04",5.1991,5.2878,5.1725,5.279,190879489.0],["2024-03-05",5.279,5.3322,5.2435,5.2701,155802138.0],["2024-03-06",5.2701,5.2878,5.2168,5.2523,118188473.0],["2024-03-07",5.2523,5.252336502075195,5.1459,5.1547,136065962.0],["2024-03-08",5.1547,5.279,5.1459,5.279,135123224.0],["2024-03-11",5.279,5.2878,5.1725,5.2168,117503334.0],["2024-03-12",5.2168,5.2523,5.0305,5.0394,240199933.0],["2024-03-13",5.0394,5.039403915405273,4.9241,4.9862,154928206.0],["2024-03-14",4.9862,5.0305,4.9596,5.0039,98058047.0],["2024-03-15",5.0039,5.003915309906006,4.9418,5.0039,86535628.0],["2024-03-18",5.0039,5.0926,4.995,5.0749,121979688.0],["2024-03-19",5.0749,5.1015,5.0483,5.066,101085296.0],["2024-03-20",5.066,5.1725,5.0571,5.1547,133174871.0],["2024-03-21",5.1547,5.1636,5.119253635406494,5.1193,72542954.0],["2024-03-22",5.1193,5.1814,5.0838,5.1636,109337673.0],["2024-03-25",5.1636,5.2346,5.137,5.1902,106415577.0],["2024-03-26",5.1902,5.2346,5.1547,5.208,78657164.0],["2024-03-27",5.208,5.3233,5.1814,5.2701,173834485.0],["2024-03-28",5.2701,5.3411,5.2435,5.3056,144113138.0],["2024-04-01",5.3056,5.4387,5.2967,5.3411,136115575.0],["2024-04-02",5.3411,5.3588,5.279,5.3322,88778674.0],["2024-04-03",5.3322,5.3411,5.2967,5.3233,60186097.0],["2024-04-08",5.3233,5.4209,5.2878,5.3588,83959503.0],["2024-04-09",5.3588,5.3765,5.2435,5.2612,84809833.0],["2024-04-10",5.2612,5.3233,5.2435,5.279,71036430.0],["2024-04-11",5.279,5.3322,5.2523,5.279,62055414.0],["2024-04-12",5.279,5.3677,5.2701,5.2878,76844925.0],["2024-04-15",5.2878,5.447524070739746,5.2523,5.4475,171407422.0],["2024-04-16",5.4475,5.4919,5.3943,5.4475,141035513.0],["2024-04-17",5.4475,5.6605,5.3677,5.6161,190955539.0],["2024-04-18",5.6161,5.7048,5.483,5.5096,183225124.0],["2024-04-19",5.5096,5.5717,5.483,5.5451,103735575.0],["2024-04-22",5.5451,5.6338,5.5096,5.5362,120521717.0],["2024-04-23",5.5362,5.5629,5.3854,5.412,106892232.0],["2024-04-24",5.412,5.4387,5.3144,5.4032,123302725.0],["2024-04-25",5.4032,5.412,5.3233,5.4032,81242987.0],["2024-04-26",5.4032,5.4475,5.3677,5.3943,116888003.0],["2024-04-29",5.3943,5.3943,5.2878,5.2967,189365080.0],["2024-04-30",5.2967,5.3943,5.296697616577148,5.3233,133331062.0],["2024-05-06",5.3233,5.3411,5.208,5.2257,252114322.0],["2024-05-07",5.2257,5.2523,5.1991,5.2346,131279386.0],["2024-05-08",5.2346,5.3056,5.208,5.2878,141102904.0],["2024-05-09",5.2878,5.3056,5.2346,5.2612,128535185.0],["2024-05-10",5.2612,5.3322,5.2346,5.3144,206868914.0],["2024-05-13",5.3144,5.314441680908203,5.2346,5.2701,147948443.0],["2024-05-14",5.2701,5.2701,5.2168,5.2523,108255635.0],["2024-05-15",5.2523,5.2612,5.207975387573242,5.208,89882200.0],["2024-05-16",5.208,5.2257,5.1547,5.1725,145856337.0],["2024-05-17",5.1725,5.2346,5.1547,5.2257,127235987.0],["2024-05-20",5.2257,5.2701,5.1725,5.2435,161257057.0],["2024-05-21",5.2435,5.279,5.2168,5.2701,101337033.0],["2024-05-22",5.2701,5.3233,5.2612,5.3056,101097000.0],["2024-05-23",5.3056,5.3056,5.2435,5.279,93455699.0],["2024-05-24",5.279,5.3233,5.2523,5.2701,82730207.0],["2024-05-27",5.2701,5.3765,5.2612,5.3588,133576462.0],["2024-05-28",5.3588,5.3677,5.278952598571777,5.279,93299382.0],["2024-05-29",5.279,5.2967,5.208,5.2435,85087449.0],["2024-05-30",5.2435,5.3056,5.2257,5.2612,70509356.0],["2024-05-31",5.2612,5.2967,5.2435,5.2701,48482800.0],["2024-06-03",5.2701,5.3144,5.2435,5.279,84578736.0],["2024-06-04",5.279,5.279,5.2257,5.2612,68801468.0],["2024-06-05",5.2612,5.261208534240723,5.207975387573242,5.208,63385657.0],["2024-06-06",5.208,5.2612,5.1902,5.2346,74891300.0],["2024-06-07",5.2346,5.3056,5.1991,5.2967,101143122.0],["2024-06-11",5.2967,5.3411,5.1547,5.1814,156416306.0],["2024-06-12",5.1814,5.1814,5.0926,5.1636,104386113.0],["2024-06-13",5.1636,5.1997,5.1456,5.1997,70497809.0],["2024-06-14",5.1997,5.2447,5.1456,5.1636,97029033.0],["2024-06-17",5.1636,5.1906,5.1095,5.1186,85188695.0],["2024-06-18",5.1186,5.1456,5.0735,5.1366,83429027.0],["2024-06-19",5.1366,5.2177,5.1276,5.2087,101240064.0],["2024-06-20",5.2087,5.2087,5.1366,5.1906,86947526.0],["2024-06-21",5.1906,5.2537,5.1636,5.2447,90920568.0],["2024-06-24",5.2447,5.2898,5.2267,5.2447,109763200.0],["2024-06-25",5.2447,5.2898,5.2267,5.2627,105142594.0],["2024-06-26",5.2627,5.2898,5.1997,5.2718,83376361.0],["2024-06-27",5.2718,5.4069,5.2537,5.3889,188835207.0],["2024-06-28",5.3889,5.5511,5.3709,5.5421,171017102.0],["2024-07-01",5.5421,5.5691,5.461,5.497,120728498.0],["2024-07-02",5.497,5.5872,5.47,5.5421,108977040.0],["2024-07-03",5.5421,5.5962,5.497,5.5781,109792857.0],["2024-07-04",5.5781,5.6052,5.5061,5.5601,108673240.0],["2024-07-08",5.5601,5.6502,5.5511,5.6142,92957525.0],["2024-07-09",5.6142,5.6773,5.5601,5.6502,92532300.0],["2024-07-10",5.6502,5.7043,5.5691,5.5962,84397350.0],["2024-07-11",5.5962,5.6232,5.5151,5.5601,130552989.0],["2024-07-12",5.5601,5.6592,5.5331,5.6412,102423873.0],["2024-07-15",5.6412,5.7223,5.6322,5.6683,96872524.0],["2024-07-16",5.6683,5.722329616546631,5.6412,5.7223,78405647.0],["2024-07-17",5.7223,5.7313,5.5511,5.5872,104537629.0],["2024-07-18",5.5872,5.7223,5.5691,5.7043,110260727.0],["2024-07-19",5.7043,5.7854,5.6502,5.7494,132919411.0],["2024-07-22",5.7494,5.7764,5.6142,5.6953,124635508.0],["2024-07-23",5.6953,5.7674,5.6592,5.6953,99965400.0],["2024-07-24",5.6953,5.7944,5.6773,5.7674,113463600.0],["2024-07-25",5.7674,5.7764,5.6232,5.6683,92341983.0],["2024-07-26",5.6683,5.66826057434082,5.3348,5.4249,205880631.0],["2024-07-29",5.4249,5.47,5.3619,5.452,110236106.0],["2024-07-30",5.452,5.5691,5.434,5.5511,109031461.0],["2024-07-31",5.5511,5.5872,5.4069,5.4249,152722200.0],["2024-08-01",5.4249,5.479,5.4069,5.434,93700577.0],["2024-08-02",5.434,5.47,5.3889,5.461,85986266.0],["2024-08-05",5.461,5.460995197296143,5.3619,5.3799,107029734.0],["2024-08-06",5.3799,5.4249,5.2808,5.3709,90057678.0],["2024-08-07",5.3709,5.443,5.3078,5.3258,86501684.0],["2024-08-08",5.3258,5.3529,5.2988,5.3078,61883000.0],["2024-08-09",5.3078,5.3258,5.1906,5.2087,138951761.0],["2024-08-12",5.2087,5.208672046661377,5.1186,5.1276,85276388.0],["2024-08-13",5.1276,5.1726,5.127568244934082,5.1636,68988818.0],["2024-08-14",5.1636,5.2537,5.1636,5.2267,94496159.0],["2024-08-15",5.2267,5.3438,5.2087,5.3258,92427180.0],["2024-08-16",5.3258,5.4069,5.3078,5.3889,86512354.0],["2024-08-19",5.3889,5.452,5.3709,5.434,71369704.0],["2024-08-20",5.434,5.5151,5.4069,5.443,91611516.0],["2024-08-21",5.443,5.5781,5.434,5.5691,134261080.0],["2024-08-22",5.5691,5.6773,5.5511,5.6142,122099530.0],["2024-08-23",5.6142,5.6683,5.5601,5.6052,102129803.0],["2024-08-26",5.6052,5.6502,5.5511,5.6232,87866092.0],["2024-08-27",5.6232,5.7133,5.5872,5.6953,108144104.0],["2024-08-28",5.6953,5.7313,5.5781,5.6052,110674028.0],["2024-08-29",5.6052,5.6683,5.497,5.5691,102645371.0],["2024-08-30",5.5691,5.6052,5.461,5.497,130325839.0],["2024-09-02",5.497,5.6052,5.452,5.5781,109576516.0],["2024-09-03",5.5781,5.6322,5.5151,5.6142,86634266.0],["2024-09-04",5.6142,5.6863,5.5781,5.6142,71830175.0],["2024-09-05",5.6142,5.6322,5.479,5.5511,82657789.0],["2024-09-06",5.5511,5.6412,5.488,5.497,72791929.0],["2024-09-09",5.497,5.5601,5.443,5.5511,94892947.0],["2024-09-10",5.5511,5.6142,5.5151,5.5781,89118353.0],["2024-09-11",5.5781,5.631,5.5106,5.6032,82523018.0],["2024-09-12",5.6032,5.603244304656982,5.4365,5.4458,74318974.0],["2024-09-13",5.4458,5.6032,5.445797920227051,5.5106,71345043.0],["2024-09-18",5.5106,5.6032,5.4921,5.4921,73369192.0],["2024-09-19",5.4921,5.5292,5.418,5.4365,90241008.0],["2024-09-20",5.4365,5.5847,5.4365,5.5755,98833968.0],["2024-09-23",5.5755,5.6496,5.5106,5.6125,62526094.0],["2024-09-24",5.6125,5.7977,5.5755,5.7885,115240864.0],["2024-09-25",5.7885,5.9737,5.6866,5.7329,185121260.0],["2024-09-26",5.7329,5.899614334106445,5.594,5.8996,248564593.0],["2024-09-27",5.8996,5.899614334106445,5.7514,5.8626,205280367.0],["2024-09-30",5.8626,6.3256,5.7977,6.2145,610178440.0],["2024-10-08",6.2145,6.7795,5.9552,6.1682,592974687.0],["2024-10-09",6.1682,6.16819953918457,5.8348,5.8533,355364209.0],["2024-10-10",5.8533,6.2423,5.8533,6.1497,410272478.0],["2024-10-11",6.1497,6.149676322937012,5.8163,5.8348,285662428.0],["2024-10-14",5.8348,6.0663,5.834783554077148,6.0385,268189838.0],["2024-10-15",6.0385,6.1312,5.9459,5.9552,163726802.0],["2024-10-16",5.9552,6.0293,5.8811,5.9922,116866427.0],["2024-10-17",5.9922,6.0571,5.9274,5.9367,133816920.0],["2024-10-18",5.9367,6.1034,5.844,6.0478,187563783.0],["2024-10-21",6.0478,6.1775,5.8996,6.1682,274777352.0],["2024-10-22",6.1682,6.196,6.0478,6.1589,196272161.0],["2024-10-23",6.1589,6.1867,6.0571,6.1034,203797410.0],["2024-10-24",6.1034,6.103369235992432,5.9644,6.02,164132710.0],["2024-10-25",6.02,6.0385,5.9552,5.9922,160084535.0],["2024-10-28",5.9922,6.0848,5.8904,6.0385,152423500.0],["2024-10-29",6.0385,6.0663,5.9459,6.0385,142258995.0],["2024-10-30",6.0385,6.0663,5.9737,5.9922,113577585.0],["2024-10-31",5.9922,6.0108,5.8626,5.8904,189310252.0],["2024-11-01",5.8904,5.9644,5.8626,5.9367,141605889.0],["2024-11-04",5.9367,5.9644,5.8811,5.9181,112387068.0],["2024-11-05",5.9181,5.945921897888184,5.8811,5.9459,200128944.0],["2024-11-06",5.9459,6.0015,5.9274,5.9737,190260427.0],["2024-11-07",5.9737,6.084845542907715,5.9089,6.0848,226451988.0],["2024-11-08",6.0848,6.1034,5.9644,6.0293,197846147.0],["2024-11-11",6.0293,6.038537979125977,5.9274,6.0385,147661918.0],["2024-11-12",6.0385,6.038537979125977,5.8811,5.8904,169734941.0],["2024-11-13",5.8904,6.446,5.8811,6.2052,502115342.0],["2024-11-14",6.2052,6.2145,5.983,6.0756,264000269.0],["2024-11-15",6.0756,6.4275,6.02,6.2052,396164776.0],["2024-11-18",6.2052,6.409,6.1219,6.2516,315363161.0],["2024-11-19",6.2516,6.251554012298584,5.9459,6.0478,262191709.0],["2024-11-20",6.0478,6.1497,5.983,6.1404,176530139.0],["2024-11-21",6.1404,6.1682,6.0015,6.0385,129197523.0],["2024-11-22",6.0385,6.1126,5.9274,5.9459,139886600.0],["2024-11-25",5.9459,6.0385,5.8626,5.9089,141760869.0],["2024-11-26",5.9089,5.9922,5.8718,5.9552,93201764.0],["2024-11-27",5.9552,6.0848,5.9274,6.0478,136050399.0],["2024-11-28",6.0478,6.0756,5.9459,5.9644,101523862.0],["2024-11-29",5.9644,6.0478,5.9644,5.9922,104271689.0],["2024-12-02",5.9922,6.02,5.9644,6.0108,94151507.0],["2024-12-03",6.0108,6.0571,5.9737,6.0478,96141488.0],["2024-12-04",6.0478,6.2145,6.0108,6.1682,181523801.0],["2024-12-05",6.1682,6.2423,6.1126,6.1312,97851257.0],["2024-12-06",6.1312,6.196,6.0756,6.1404,136911105.0],["2024-12-09",6.1404,6.2979,6.1219,6.233,146948912.0],["2024-12-10",6.233,6.3349,6.1867,6.2052,144302199.0],["2024-12-11",6.2052,6.2423,6.1497,6.2238,128209387.0],["2024-12-12",6.2238,6.3442,6.196,6.3164,166202152.0],["2024-12-13",6.3164,6.3812,6.2516,6.2886,168451954.0],["2024-12-16",6.2886,6.5016,6.288599967956543,6.4646,207125089.0],["2024-12-17",6.4646,6.6683,6.446,6.4646,165815344.0],["2024-12-18",6.4646,6.585,6.4183,6.4924,150216072.0],["2024-12-19",6.4924,6.6405,6.4368,6.5664,124277107.0],["2024-12-20",6.5664,6.5942,6.4924,6.5294,96941350.0],["2024-12-23",6.5294,6.6035,6.5016,6.5387,129944325.0],["2024-12-24",6.5387,6.5757,6.4553,6.5664,108406789.0],["2024-12-25",6.5664,6.7609,6.5572,6.6776,142479320.0],["2024-12-26",6.6776,6.7239,6.5201,6.6961,123898300.0],["2024-12-27",6.6961,6.7239,6.5757,6.6405,102501578.0],["2024-12-30",6.6405,6.7609,6.622,6.7239,103354169.0],["2024-12-31",6.7239,6.8072,6.6868,6.6868,102490712.0],["2025-01-02",6.6868,6.7424,6.5109,6.585,173702497.0],["2025-01-03",6.585,6.6498,6.4275,6.4924,126316039.0],["2025-01-06",6.4924,6.5201,6.3905,6.4831,97866481.0],["2025-01-07",6.4831,6.5016,6.409,6.4831,64736122.0],["2025-01-08",6.4831,6.6405,6.4275,6.6313,110683800.0],["2025-01-09",6.6313,6.6405,6.5294,6.5479,66860900.0],["2025-01-10",6.5479,6.5572,6.4553,6.4646,60493772.0],["2025-01-13",6.4646,6.4646,6.2516,6.3256,107490691.0],["2025-01-14",6.3256,6.5109,6.3071,6.3812,87930900.0],["2025-01-15",6.3812,6.5109,6.3534,6.372,67527700.0],["2025-01-16",6.372,6.4738,6.3442,6.4368,76343662.0],["2025-01-17",6.4368,6.5201,6.3812,6.4275,58367300.0],["2025-01-20",6.4275,6.4831,6.3534,6.3627,66278000.0],["2025-01-21",6.3627,6.3812,6.1775,6.196,133575550.0],["2025-01-22",6.196,6.2979,6.1404,6.2608,86575348.0],["2025-01-23",6.2608,6.446,6.260815143585205,6.3442,94403170.0],["2025-01-24",6.3442,6.4831,6.3164,6.3997,81601789.0],["2025-01-27",6.3997,6.585,6.3812,6.5387,87660565.0],["2025-02-05",6.5387,6.622,6.409,6.4553,101957662.0],["2025-02-06",6.4553,6.5942,6.4183,6.5664,135417706.0],["2025-02-07",6.5664,6.7887,6.4924,6.6035,130756430.0],["2025-02-10",6.6035,7.2611,6.6034932136535645,7.0388,446633226.0],["2025-02-11",7.0388,7.4741,6.9554,7.224,471841456.0],["2025-02-12",7.224,7.224018096923828,7.0295,7.1684,284932695.0],["2025-02-13",7.1684,7.4185,7.1314,7.187,306191787.0],["2025-02-14",7.187,7.4185,7.0295,7.3166,388428870.0],["2025-02-17",7.3166,7.8075,7.316633224487305,7.5482,567924975.0],["2025-02-18",7.5482,7.7797,7.4833,7.5482,329727427.0],["2025-02-19",7.5482,7.7241,7.4185,7.4648,269059033.0],["2025-02-20",7.4648,7.464818000793457,7.1962,7.2425,248738627.0],["2025-02-21",7.2425,7.964942455291748,7.2425408363342285,7.9649,476816543.0],["2025-02-24",7.9649,7.9742,7.6778,7.7427,381932267.0],["2025-02-25",7.7427,7.742664813995361,7.4648,7.5204,197208467.0],["2025-02-26",7.5204,7.7056,7.4092,7.4648,169885454.0],["2025-02-27",7.4648,7.5204,7.2333,7.3166,192587058.0],["2025-02-28",7.3166,7.3444,7.1592,7.1777,149412948.0],["2025-03-03",7.1777,7.4833,7.177710056304932,7.3352,190224204.0],["2025-03-04",7.3352,7.3352,7.1777,7.224,121367302.0],["2025-03-05",7.224,7.4833,7.2148,7.4463,162310024.0],["2025-03-06",7.4463,7.6871,7.437,7.6501,218164462.0],["2025-03-07",7.6501,7.789,7.5667,7.613,115487367.0],["2025-03-10",7.613,7.6223,7.3537,7.3722,152394351.0],["2025-03-11",7.3722,7.4463,7.2518,7.4463,111924363.0],["2025-03-12",7.4463,7.4833,7.2055,7.3444,163973455.0],["2025-03-13",7.3444,7.3907,7.2055,7.2518,114216348.0],["2025-03-14",7.2518,7.3722,7.1684,7.2425,158539882.0],["2025-03-17",7.2425,7.2981,7.1592,7.2333,104111350.0],["2025-03-18",7.2333,7.3629,7.224,7.2796,123711809.0],["2025-03-19",7.2796,7.279587268829346,7.0388,7.0758,158721063.0],["2025-03-20",7.0758,7.075832843780518,6.9369,6.9554,121938832.0],["2025-03-21",6.9554,7.0573,6.9276,6.9647,116339471.0],["2025-03-24",6.9647,7.0851,6.9462,7.048,128787557.0],["2025-03-25",7.048,7.0758,6.9554,7.011,93199695.0],["2025-03-26",7.011,7.1592,6.9925,7.0851,129302867.0],["2025-03-27",7.0851,7.2611,7.0666,7.1407,119508400.0],["2025-03-28",7.1407,7.1684,7.048,7.1499,80363095.0],["2025-03-31",7.1499,7.3259,7.1036,7.2703,147523243.0],["2025-04-01",7.2703,7.2888,7.1407,7.2333,98649368.0],["2025-04-02",7.2333,7.3166,7.187,7.2981,80060137.0],["2025-04-03",7.2981,7.4648,7.2518,7.437,118706727.0],["2025-04-07",7.437,7.437033176422119,7.0388,7.2888,255495936.0],["2025-04-08",7.2888,7.613003253936768,7.2425,7.613,246797667.0],["2025-04-09",7.613,7.6964,7.437,7.6871,232545465.0],["2025-04-10",7.6871,7.6871,7.3629,7.576,255219606.0],["2025-04-11",7.576,7.575957298278809,7.3166,7.3444,169246058.0],["2025-04-14",7.3444,7.344417572021484,7.1592,7.3074,139589954.0],["2025-04-15",7.3074,7.4092,7.2703,7.3907,134808698.0],["2025-04-16",7.3907,7.5204,7.3352,7.5204,176576911.0],["2025-04-17",7.5204,7.5296,7.3722,7.4648,125005616.0],["2025-04-18",7.4648,7.464818000793457,7.3352,7.3815,70921844.0],["2025-04-21",7.3815,7.4092,7.3166,7.3444,75649100.0],["2025-04-22",7.3444,7.3907,7.2796,7.2888,105819809.0],["2025-04-23",7.2888,7.2981,7.1777,7.187,120665737.0],["2025-04-24",7.187,7.196232318878174,7.1407,7.1962,79896055.0],["2025-04-25",7.1962,7.224,7.1036,7.1314,88576201.0],["2025-04-28",7.1314,7.2148,7.011,7.187,121006120.0],["2025-04-29",7.187,7.2333,7.1314,7.1592,79812477.0],["2025-04-30",7.1592,7.1777,7.1129,7.1221,69882360.0],["2025-05-06",7.1221,7.2518,7.0851,7.2055,131029346.0],["2025-05-07",7.2055,7.3259,7.1684,7.3259,145872385.0],["2025-05-08",7.3259,7.325894832611084,7.224,7.2333,85953667.0],["2025-05-09",7.2333,7.2796,7.2055,7.2333,86014400.0],["2025-05-12",7.2333,7.2611,7.1684,7.224,97048041.0],["2025-05-13",7.224,7.2333,7.1777,7.187,75024894.0],["2025-05-14",7.187,7.2981,7.1684,7.2888,113272042.0],["2025-05-15",7.2888,7.3444,7.2425,7.3352,93605904.0],["2025-05-16",7.3352,7.335156440734863,7.1129,7.2425,143902284.0],["2025-05-19",7.2425,7.2425408363342285,7.1684,7.1962,74258324.0],["2025-05-20",7.1962,7.3722,7.1962,7.2796,156280283.0],["2025-05-21",7.2796,7.3629,7.279587268829346,7.3352,84492300.0],["2025-05-22",7.3352,7.3537,7.2796,7.3166,48002100.0],["2025-05-23",7.3166,7.3907,7.3166,7.3352,84390100.0],["2025-05-26",7.3352,7.3537,7.2425,7.2703,62786100.0],["2025-05-27",7.2703,7.3629,7.2518,7.3444,76048527.0],["2025-05-28",7.3444,7.4278,7.2981,7.3259,95840580.0],["2025-05-29",7.3259,7.4648,7.2703,7.4463,128603202.0],["2025-05-30",7.4463,7.4833,7.3629,7.437,88630017.0],["2025-06-03",7.437,7.4741,7.3444,7.3629,79368050.0],["2025-06-04",7.3629,7.4,7.2981,7.3074,86346900.0],["2025-06-05",7.3074,7.4278,7.2888,7.3722,96333500.0],["2025-06-06",7.3722,7.437,7.3166,7.4278,82423870.0],["2025-06-09",7.4278,7.4463,7.3722,7.4092,71150810.0],["2025-06-10",7.4092,7.4833,7.2981,7.2981,102872879.0],["2025-06-11",7.2981,7.3288,7.2444,7.2725,79693905.0],["2025-06-12",7.2725,7.2819,7.1319,7.1413,122731179.0],["2025-06-13",7.1413,7.2069,7.1132,7.1882,137368775.0],["2025-06-16",7.1882,7.2725,7.1319,7.2632,97076306.0],["2025-06-17",7.2632,7.2913,7.2257,7.2725,63691425.0],["2025-06-18",7.2725,7.3288,7.2538,7.3194,68683337.0],["2025-06-19",7.3194,7.385,7.2444,7.3475,99863869.0],["2025-06-20",7.3475,7.4225,7.31,7.4037,71702066.0],["2025-06-23",7.4037,7.4318,7.3381,7.3662,54180725.0],["2025-06-24",7.3662,7.4506,7.366243362426758,7.4131,76386149.0],["2025-06-25",7.4131,7.4225,7.3381,7.385,68198638.0],["2025-06-26",7.385,7.384986400604248,7.2913,7.3381,81628916.0],["2025-06-27",7.3381,7.338127613067627,7.2444,7.2632,83548087.0],["2025-06-30",7.2632,7.31,7.1788,7.2632,92726565.0],["2025-07-01",7.2632,7.2913,7.2444,7.2538,62081900.0],["2025-07-02",7.2538,7.2725,7.2257,7.2444,60221406.0],["2025-07-03",7.2444,7.2725,7.1788,7.1976,79812158.0],["2025-07-04",7.1976,7.2257,7.1694,7.2163,82351772.0],["2025-07-07",7.2163,7.2257,7.1507,7.1694,75201872.0],["2025-07-08",7.1694,7.1788,7.1413,7.1507,89714717.0],["2025-07-09",7.1507,7.2632,7.1319,7.2069,140053196.0],["2025-07-10",7.2069,7.2444,7.1882,7.2069,93653697.0],["2025-07-11",7.2069,7.2632,7.0476,7.0476,182301462.0],["2025-07-14",7.0476,7.2069,7.047601222991943,7.1507,139203245.0],["2025-07-15",7.1507,7.1976,7.1132,7.1882,83919036.0],["2025-07-16",7.1882,7.2163,7.1413,7.1601,51593500.0],["2025-07-17",7.1601,7.1601,7.0382,7.1038,166326783.0],["2025-07-18",7.1038,7.1694,7.057,7.1413,128213143.0],["2025-07-21",7.1413,7.1601,7.1038,7.1132,96823000.0],["2025-07-22",7.1132,7.1319,7.0851,7.1038,111892926.0],["2025-07-23",7.1038,7.1601,7.0757,7.1038,127022366.0],["2025-07-24",7.1038,7.103832721710205,7.0382,7.0663,134514083.0],["2025-07-25",7.0663,7.06634521484375,6.907,6.9164,258691600.0],["2025-07-28",6.9164,6.9258,6.8133,6.8414,170494486.0],["2025-07-29",6.8414,6.9633,6.8227,6.9258,172525988.0],["2025-07-30",6.9258,7.0476,6.8977,7.0195,137318969.0],["2025-07-31",7.0195,7.0289,6.907,7.0195,145750658.0],["2025-08-01",7.0195,7.057,6.9258,6.982,116100576.0],["2025-08-04",6.982,7.0007,6.9258,6.9351,82782472.0],["2025-08-05",6.9351,6.9726,6.8977,6.9445,86671245.0],["2025-08-06",6.9445,6.9445109367370605,6.8695,6.8883,130896650.0],["2025-08-07",6.8883,6.8977,6.832,6.8414,137409997.0],["2025-08-08",6.8414,6.9633,6.8414,6.9164,125394024.0],["2025-08-11",6.9164,6.9633,6.8695,6.9164,113446630.0],["2025-08-12",6.9164,6.9539,6.907,6.907,80265750.0],["2025-08-13",6.907,6.9445,6.8977,6.907,118473887.0],["2025-08-14",6.907,6.9914,6.907,6.9351,138714723.0],["2025-08-15",6.9351,6.982,6.8508,6.8602,195903189.0],["2025-08-18",6.8602,7.0195,6.8508,7.0007,251322742.0],["2025-08-19",7.0007,7.0101,6.916396141052246,6.9164,124982341.0],["2025-08-20",6.9164,6.9258,6.8508,6.9164,112592973.0],["2025-08-21",6.9164,7.0663,6.8977,7.057,223033079.0],["2025-08-22",7.057,7.1413,6.9633,7.1226,187594104.0],["2025-08-25",7.1226,7.1976,7.0851,7.1882,179585402.0],["2025-08-26",7.1882,7.1882,7.0663,7.1038,155984159.0],["2025-08-27",7.1038,7.103832721710205,7.0101,7.0101,148019354.0],["2025-08-28",7.0101,7.1132,7.0101,7.1038,145050520.0],["2025-08-29",7.1038,7.1413,7.0663,7.1319,123704506.0],["2025-09-01",7.1319,7.1788,7.0757,7.1038,134732136.0],["2025-09-02",7.1038,7.1601,7.057,7.1413,154969903.0],["2025-09-03",7.1413,7.1413187980651855,7.0382,7.1038,111745257.0],["2025-09-04",7.1038,7.1818,6.9418,7.105,194664566.0],["2025-09-05",7.105,7.104984760284424,6.9418,6.9706,162035221.0],["2025-09-08",6.9706,7.0474,6.913,6.9802,181455397.0],["2025-09-09",6.9802,6.980167388916016,6.8938,6.913,108897047.0],["2025-09-10",6.913,7.0762,6.8938,6.9994,185493198.0],["2025-09-11",6.9994,7.0378,6.9322,7.0378,148599670.0],["2025-09-12",7.0378,7.0666,6.9417619705200195,6.9418,139208205.0],["2025-09-15",6.9418,6.9418,6.8361,6.8457,158140601.0],["2025-09-16",6.8457,6.865,6.7017,6.7209,191824317.0],["2025-09-17",6.7209,6.7497,6.6441,6.6729,158317433.0],["2025-09-18",6.6729,6.672924518585205,6.4809,6.5001,188444698.0],["2025-09-19",6.5001,6.5385,6.4713,6.5097,106318151.0],["2025-09-22",6.5097,6.5193,6.4137,6.4617,101838837.0],["2025-09-23",6.4617,6.4905,6.3849,6.4233,116531311.0],["2025-09-24",6.4233,6.4713,6.3657,6.4521,97402531.0],["2025-09-25",6.4521,6.4521,6.3849,6.4233,89006454.0],["2025-09-26",6.4233,6.4329,6.3849,6.4041,73419624.0],["2025-09-29",6.4041,6.4329,6.3081,6.3945,167018140.0],["2025-09-30",6.3945,6.4137,6.3465,6.3945,108068044.0],["2025-10-09",6.3945,6.5001,6.3753,6.4905,142092929.0],["2025-10-10",6.4905,6.5289,6.4425,6.4905,103390700.0],["2025-10-13",6.4905,6.5961,6.3657,6.5577,191583842.0],["2025-10-14",6.5577,6.5865,6.5097,6.5673,125867700.0],["2025-10-15",6.5673,6.6057,6.5001,6.5289,110607166.0],["2025-10-16",6.5289,6.5769,6.5097,6.5577,105666448.0],["2025-10-17",6.5577,6.6729,6.5481,6.6345,191333530.0],["2025-10-20",6.6345,6.6633,6.5385,6.5769,131271452.0],["2025-10-21",6.5769,6.6153,6.5385,6.5481,101661111.0],["2025-10-22",6.5481,6.6249,6.5289,6.5865,131408306.0],["2025-10-23",6.5865,6.6345,6.5577,6.6249,119280500.0],["2025-10-24",6.6249,6.6441,6.5865,6.5961,83561383.0],["2025-10-27",6.5961,6.6345,6.5673,6.6153,103612209.0],["2025-10-28",6.6153,6.6345,6.5673,6.6057,88241600.0],["2025-10-29",6.6057,6.6153,6.5577,6.5769,84339700.0],["2025-10-30",6.5769,6.6345,6.5577,6.5673,113380491.0],["2025-10-31",6.5673,6.5865,6.423290252685547,6.4233,158955956.0],["2025-11-03",6.4233,6.4713,6.4137,6.4713,85668497.0],["2025-11-04",6.4713,6.5097,6.4233,6.4809,96303859.0],["2025-11-05",6.4809,6.4905,6.4233,6.4713,73378200.0],["2025-11-06",6.4713,6.5097,6.4521,6.4905,82041039.0],["2025-11-07",6.4905,6.5961,6.4809,6.5865,104691809.0],["2025-11-10",6.5865,6.6249,6.5673,6.6153,81576100.0],["2025-11-11",6.6153,6.6249,6.5673,6.6057,66035437.0],["2025-11-12",6.6057,6.6729,6.5865,6.6249,109010581.0],["2025-11-13",6.6249,6.624917984008789,6.5193,6.5673,110118402.0],["2025-11-14",6.5673,6.5865,6.5481,6.5481,66242102.0],["2025-11-17",6.5481,6.548107624053955,6.4713,6.4905,73597007.0],["2025-11-18",6.4905,6.5193,6.4521,6.4809,74193690.0],["2025-11-19",6.4809,6.5577,6.480897903442383,6.5289,78753066.0],["2025-11-20",6.5289,6.6249,6.5289,6.5673,128151420.0],["2025-11-21",6.5673,6.5769,6.5001,6.5193,146388616.0],["2025-11-24",6.5193,6.6057,6.5097,6.5769,124401204.0],["2025-11-25",6.5769,6.5961,6.5193,6.5577,99007328.0],["2025-11-26",6.5577,6.6249,6.5385,6.5577,129418531.0],["2025-11-27",6.5577,6.5769,6.4905,6.5001,103011607.0],["2025-11-28",6.5001,6.5961,6.4809,6.5865,121830874.0],["2025-12-01",6.5865,6.6153,6.5481,6.6057,81340378.0],["2025-12-02",6.6057,6.7017,6.5961,6.6825,132975863.0],["2025-12-03",6.6825,6.7017,6.6249,6.6633,76508644.0],["2025-12-04",6.6633,6.6921,6.6057,6.6249,71053718.0],["2025-12-05",6.6249,6.6441,6.5577,6.5961,83762029.0],["2025-12-08",6.5961,6.6537,6.5385,6.5481,88462844.0],["2025-12-09",6.5481,6.6057,6.5385,6.5481,74957538.0],["2025-12-10",6.5481,6.5865,6.5001,6.5289,75591375.0],["2025-12-11",6.5289,6.5481,6.4521,6.5193,122593852.0],["2025-12-12",6.5193,6.519303321838379,6.3753,6.4329,175988184.0],["2025-12-15",6.4329,6.4329,6.356081008911133,6.3561,79902600.0],["2025-12-16",6.3561,6.4425,6.2409,6.4329,160136391.0],["2025-12-17",6.4329,6.4329,6.3273,6.4137,94289200.0],["2025-12-18",6.4137,6.4233,6.3465,6.4041,102133951.0],["2025-12-19",6.4041,6.5385,6.3945,6.5097,213562989.0],["2025-12-22",6.5097,6.5385,6.3657,6.3753,171711620.0],["2025-12-23",6.3753,6.3849,6.2793,6.2985,143246097.0],["2025-12-24",6.2985,6.2985,6.1737,6.2313,222818155.0],["2025-12-25",6.2313,6.2697,6.1929,6.2121,123916192.0],["2025-12-26",6.2121,6.2121,6.1449,6.1641,148632800.0],["2025-12-29",6.1641,6.1641,6.0104,6.0296,194869702.0],["2025-12-30",6.0296,6.0392,5.972,5.9912,105108350.0],["2025-12-31",5.9912,6.0584,5.9912,6.0488,95926354.0],["2026-01-05",6.0488,6.0968,6.0392,6.0872,120209913.0],["2026-01-06",6.0872,6.0968451499938965,6.0296,6.0968,159250086.0],["2026-01-07",6.0968,6.0968451499938965,6.0008,6.0104,147420070.0],["2026-01-08",6.0104,6.0584,5.9912,6.0296,147963874.0],["2026-01-09",6.0296,6.116,6.0104,6.068,176492990.0],["2026-01-12",6.068,6.1641,6.06804084777832,6.116,219894561.0],["2026-01-13",6.116,6.1449,6.0488,6.068,164382378.0],["2026-01-14",6.068,6.0872,6.0008,6.0104,212178724.0],["2026-01-15",6.0104,6.010433197021484,5.8472,5.8568,254845818.0],["2026-01-16",5.8568,5.8952,5.7224,5.732,249569622.0],["2026-01-19",5.732,5.78,5.6936,5.7032,192882045.0],["2026-01-20",5.7032,5.732,5.684,5.7128,196918532.0],["2026-01-21",5.7128,5.7128,5.5496,5.5688,300469704.0],["2026-01-22",5.5688,5.6456,5.568771839141846,5.5976,230332732.0],["2026-01-23",5.5976,5.6264,5.5688,5.5784,233730828.0],["2026-01-26",5.5784,5.6264,5.559170722961426,5.5592,270790002.0],["2026-01-27",5.5592,5.6072,5.5208,5.5304,252651693.0],["2026-01-28",5.5304,5.7512,5.5208,5.6936,526576634.0],["2026-01-29",5.6936,5.7416,5.5976,5.7032,339343705.0],["2026-01-30",5.7032,5.8088,5.684,5.7608,305519949.0],["2026-02-02",5.7608,5.760798454284668,5.4824,5.5112,391594056.0],["2026-02-03",5.5112,5.5208,5.4152,5.4344,245541018.0],["2026-02-04",5.4344,5.5208,5.3959,5.5208,188123577.0],["2026-02-05",5.5208,5.5976,5.492,5.588,163043687.0],["2026-02-06",5.588,5.5976,5.54,5.5496,113037300.0],["2026-02-09",5.5496,5.5784,5.5112,5.5304,116721355.0],["2026-02-10",5.5304,5.5496,5.5112,5.5208,82416234.0],["2026-02-11",5.5208,5.54,5.4824,5.5016,113226069.0],["2026-02-12",5.5016,5.5112,5.4536,5.4632,124853411.0],["2026-02-13",5.4632,5.4728,5.4344,5.444,105627499.0],["2026-02-24",5.444,5.5208,5.4439544677734375,5.5016,140207805.0],["2026-02-25",5.5016,5.54,5.4824,5.5016,132783286.0],["2026-02-26",5.5016,5.5112,5.453555583953857,5.4536,97565288.0],["2026-02-27",5.4536,5.5688,5.453555583953857,5.5592,179282366.0],["2026-03-02",5.5592,5.6648,5.5112,5.636,227945916.0],["2026-03-03",5.636,5.7224,5.6072,5.6456,228514461.0],["2026-03-04",5.6456,5.6648,5.5496,5.636,175837251.0],["2026-03-05",5.636,5.7128,5.6072,5.7032,153951839.0],["2026-03-06",5.7032,5.732,5.6648,5.732,120047154.0],["2026-03-09",5.732,5.7992,5.684,5.7704,196260199.0],["2026-03-10",5.7704,5.78,5.6744,5.7128,163707425.0],["2026-03-11",5.7128,5.7992,5.7032,5.7608,175642242.0],["2026-03-12",5.7608,5.7704,5.7224,5.7608,141829878.0],["2026-03-13",5.7608,5.9528,5.7416,5.9336,405905201.0],["2026-03-16",5.9336,6.0104,5.8664,5.8664,237020804.0],["2026-03-17",5.8664,5.9144,5.8472,5.8568,130307441.0],["2026-03-18",5.8568,5.8856,5.8088,5.828,123977594.0],["2026-03-19",5.828,5.8952,5.78,5.8664,174164045.0],["2026-03-20",5.8664,5.876,5.6936,5.7032,215269840.0],["2026-03-23",5.7032,5.703190326690674,5.5304,5.5592,241587168.0],["2026-03-24",5.5592,5.636,5.5208,5.6168,142757735.0],["2026-03-25",5.6168,5.6264,5.5688,5.5976,116484200.0],["2026-03-26",5.5976,5.6168,5.492,5.5016,135506400.0],["2026-03-27",5.5016,5.5016,5.4536,5.4728,109048392.0],["2026-03-30",5.4728,5.4727582931518555,5.3671,5.4344,148019396.0],["2026-03-31",5.4344,5.5112,5.434352874755859,5.444,110585500.0],["2026-04-01",5.444,5.492,5.4439544677734375,5.4632,84789262.0],["2026-04-02",5.4632,5.4728,5.4055,5.4536,91232809.0],["2026-04-03",5.4536,5.4824,5.4152,5.4728,84277767.0],["2026-04-07",5.4728,5.54,5.4536,5.5208,85253407.0],["2026-04-08",5.5208,5.5688,5.5016,5.5592,115125684.0],["2026-04-09",5.5592,5.559170722961426,5.4824,5.5112,95772274.0],["2026-04-10",5.5112,5.5976,5.511163711547852,5.5592,133524122.0],["2026-04-13",5.5592,5.588,5.5112,5.5688,92668599.0],["2026-04-14",5.5688,5.5784,5.5304,5.5592,70589693.0],["2026-04-15",5.5592,5.6168,5.54,5.5976,98849905.0],["2026-04-16",5.5976,5.6264,5.5688,5.6168,115679698.0],["2026-04-17",5.6168,5.6744,5.6072,5.636,110576418.0],["2026-04-20",5.636,5.6648,5.607177257537842,5.6072,110493726.0],["2026-04-21",5.6072,5.7704,5.607177257537842,5.7608,181620776.0],["2026-04-22",5.7608,5.760798454284668,5.684,5.6936,101616019.0],["2026-04-23",5.6936,5.7704,5.684,5.7224,127636817.0],["2026-04-24",5.7224,5.722393035888672,5.5304,5.6744,142131577.0],["2026-04-27",5.6744,5.7608,5.6456,5.7512,101141455.0],["2026-04-28",5.7512,5.7704,5.7032,5.7416,87920100.0],["2026-04-29",5.7416,5.8184,5.732,5.7992,125440052.0],["2026-04-30",5.7992,5.8376,5.78,5.7896,105580765.0],["2026-05-06",5.7896,5.8088,5.684,5.7128,142429380.0],["2026-05-07",5.7128,5.7608,5.6648,5.7512,133788724.0],["2026-05-08",5.7512,5.8664,5.7128,5.8088,134386044.0],["2026-05-11",5.8088,5.924,5.7416,5.8952,182010020.0],["2026-05-12",5.8952,5.9432,5.8664,5.876,130420935.0],["2026-05-13",5.876,5.9816,5.8568,5.9624,158567646.0],["2026-05-14",5.9624,6.0488,5.9144,6.0104,191896459.0],["2026-05-15",6.0104,6.1641,6.0008,6.0776,257555567.0],["2026-05-18",6.0776,6.6825,6.077642440795898,6.5481,655375587.0],["2026-05-19",6.5481,7.0954,6.4137,6.8361,819595682.0],["2026-05-20",6.8361,6.836147308349609,6.2889,6.3945,575686273.0],["2026-05-21",6.3945,6.394485950469971,6.0392,6.0968,426226184.0],["2026-05-22",6.0968,6.116,5.8664,5.9048,325841493.0],["2026-05-25",5.9048,5.9144,5.78,5.8856,233652931.0],["2026-05-26",5.8856,5.9432,5.7992,5.8376,193497475.0],["2026-05-27",5.8376,5.837608814239502,5.6744,5.7224,197995215.0],["2026-05-28",5.7224,5.7512,5.684,5.732,104257920.0],["2026-05-29",5.732,5.828,5.7032,5.8088,178950732.0],["2026-06-01",5.8088,5.828,5.7608,5.8088,130469555.0],["2026-06-02",5.8088,5.9336,5.78,5.9144,146401762.0],["2026-06-03",5.9144,5.9624,5.8376,5.876,131174317.0],["2026-06-04",5.876,5.8856,5.7704,5.7704,128199303.0],["2026-06-05",5.7704,5.9432,5.770400047302246,5.8664,148255616.0],["2026-06-08",5.8664,5.9816,5.7608,5.9624,230615511.0],["2026-06-09",5.9624,5.972,5.876,5.9432,133320462.0],["2026-06-10",5.9432,6.2071,5.94322395324707,6.1194,223694193.0],["2026-06-11",6.1194,6.1681,5.9537,6.0804,224947434.0],["2026-06-12",6.0804,6.1097,5.866,5.8953,314984207.0],["2026-06-15",5.8953,5.944,5.8563,5.8953,179611422.0],["2026-06-16",5.8953,5.8953,5.7978,5.8076,130954707.0],["2026-06-17",5.8076,5.8173,5.5932,5.6419,188537181.0],["2026-06-18",5.6419,5.6907,5.5153,5.5347,156617208.0],["2026-06-22",5.5347,5.5737,5.4178,5.5347,157070499.0],["2026-06-23",5.5347,5.603,5.4178,5.4178,200708451.0],["2026-06-24",5.4178,5.447,5.2327,5.2522,176305365.0],["2026-06-25",5.2522,5.2911,5.1645,5.2229,135464526.0],["2026-06-26",5.2229,5.2327,5.106,5.184,138873638.0],["2026-06-29",5.184,5.2327,5.0378,5.1547,138867041.0],["2026-06-30",5.1547,5.184,5.0475,5.0573,120462500.0],["2026-07-01",5.0573,5.1645,5.0183,5.1352,121522870.0],["2026-07-02",5.1352,5.3106,5.1352,5.2814,172941403.0],["2026-07-03",5.2814,5.3496,5.2424,5.2911,133351008.0],["2026-07-06",5.2911,5.4665,5.2327,5.4276,147882149.0],["2026-07-07",5.4276,5.4665,5.3106,5.3788,95772082.0],["2026-07-08",5.3788,5.447,5.3106,5.4276,86422481.0],["2026-07-09",5.4276,5.4665,5.3496,5.4276,107907700.0],["2026-07-10",5.4276,5.5445,5.4081,5.4958,118266200.0],["2026-07-13",5.4958,5.564,5.447,5.564,123598667.0],["2026-07-14",5.564,5.6224,5.5347,5.603,113626396.0],["2026-07-15",5.603,5.7394,5.564,5.7296,123320149.0],["2026-07-16",5.7296,5.8076,5.7004,5.7394,99375494.0],["2026-07-17",5.7394,5.866,5.7101,5.8563,182764031.0],["2026-07-20",5.8563,6.080422878265381,5.7686,6.0804,264829930.0],["2026-07-21",6.0804,6.1389,5.8855,5.944,225663416.0],["2026-07-22",5.944,5.944003105163574,5.7199,5.866,213860839.0],["2026-07-23",5.866,5.944,5.8368,5.8855,123272516.0],["2026-07-24",5.8855,6.022,5.8855,6.0025,145220796.0],["2026-07-27",6.0025,6.0609,5.9537,5.9635,107503148.0],["2026-07-28",5.9635,6.1389,5.9148,6.1389,193028711.0],["2026-07-29",6.1389,6.2168,6.0707,6.0804,130119863.0],["2026-07-30",6.0804,6.3338,6.0414,6.324,231407056.0],["2026-07-31",6.324,6.324029445648193,6.0609,6.1389,157140599.0],["2026-08-03",6.1389,6.324,6.1194,6.3045,155732149.0],["2026-08-04",6.3045,6.4312,6.0999,6.1291,233552205.0],["2026-08-05",6.1291,6.129144191741943,5.9732,6.0707,167755919.0],["2026-08-06",6.0707,6.1779,6.0609,6.1389,131493449.0],["2026-08-07",6.1389,6.1779,6.0122,6.022,131800800.0],["2026-08-10",6.022,6.2266,5.983,6.1097,131617913.0],["2026-08-11",6.1097,6.1681,6.0804,6.1584,78458490.0],["2026-08-12",6.1584,6.2071,6.0707,6.1389,100860320.0],["2026-08-13",6.1389,6.3143,6.1194,6.2656,133910225.0],["2026-08-14",6.2656,6.4312,6.2461,6.402,135065455.0],["2026-08-17",6.402,6.4994,6.3825,6.441,151252226.0],["2026-08-18",6.441,6.4994,6.3825,6.402,110492944.0],["2026-08-19",6.402,6.47993803024292,6.3435,6.4799,135127848.0],["2026-08-20",6.4799,6.47993803024292,6.3143,6.3922,130691586.0],["2026-08-21",6.3922,6.4799,6.26556396484375,6.2656,106403271.0],["2026-08-24",6.2656,6.363,6.2363,6.3045,100265012.0],["2026-08-25",6.3045,6.3435,6.2363,6.2851,82389223.0],["2026-08-26",6.2851,6.3143,6.2461,6.2558,69347494.0],["2026-08-27",6.2558,6.255819797515869,6.1584,6.1876,87282162.0],["2026-08-28",6.1876,6.187609672546387,6.0999,6.1389,91214067.0],["2026-08-31",6.1389,6.2266,6.0707,6.2071,102962043.0],["2026-09-01",6.2071,6.3143,6.1876,6.3045,87768053.0],["2026-09-02",6.3045,6.363,6.2363,6.3045,67668672.0],["2026-09-03",6.3045,6.363,6.2363,6.2363,65786700.0],["2026-09-04",6.2363,6.3045,6.1876,6.2168,84945753.0],["2026-09-07",6.2168,6.2461,6.1389,6.1779,79437487.0],["2026-09-08",6.1779,6.2363,6.1291,6.1486,67697800.0],["2026-09-09",6.1486,6.1681,6.0707,6.1194,79528290.0],["2026-09-10",6.1194,6.2,6.1,6.19,93639198.0],["2026-09-11",6.19,6.31,6.11,6.29,148531332.0],["2026-09-14",6.29,6.39,6.25,6.26,91086693.0],["2026-09-15",6.26,6.33,6.2,6.28,81960120.0],["2026-09-16",6.28,6.31,6.18,6.26,63229178.0],["2026-09-17",6.26,6.32,6.24,6.25,61153574.0],["2026-09-18",6.25,6.27,6.17,6.19,71786606.0],["2026-09-21",6.19,6.190000057220459,6.12,6.16,71866259.0],["2026-09-22",6.16,6.21,6.1,6.12,77613681.0],["2026-09-23",6.12,6.16,6.099999904632568,6.1,54053292.0],["2026-09-24",6.1,6.17,6.05,6.16,89081981.0],["2026-09-28",6.16,6.27,6.13,6.25,117693615.0],["2026-09-29",6.25,6.3,6.23,6.27,73557445.0],["2026-09-30",6.27,6.31,6.25,6.28,47168593.0],["2026-10-08",6.28,6.44,6.23,6.42,114509999.0],["2026-10-09",6.42,6.55,6.41,6.49,127663242.0],["2026-10-12",6.49,6.64,6.489999771118164,6.56,134033726.0],["2026-10-13",6.56,6.63,6.52,6.62,109284174.0],["2026-10-14",6.62,6.7,6.58,6.68,91624991.0],["2026-10-15",6.68,6.85,6.61,6.85,195398961.0],["2026-10-16",6.85,6.85,6.69,6.85,148873488.0],["2026-10-19",6.85,6.88,6.76,6.8,84868082.0],["2026-10-20",6.8,6.880000114440918,6.71,6.88,97428241.0],["2026-10-21",6.88,6.880000114440918,6.58,6.62,131181423.0],["2026-10-22",6.62,6.75,6.51,6.72,170262078.0],["2026-10-23",6.72,6.88,6.62,6.84,158559962.0],["2026-10-26",6.84,6.940000057220459,6.79,6.94,118237308.0],["2026-10-27",6.94,7.0,6.82,6.95,130819952.0],["2026-10-28",6.95,7.01,6.7,6.88,112673461.0],["2026-10-29",6.88,6.99,6.75,6.99,121770100.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2021-08-20","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":"2021-08-20","index":0,"basis":"feed"}}