{"t":"601825.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2021-08-19",7.6478,9.1631,7.6336,7.6478,490918556.0],["2021-08-20",7.6478,7.6478447914123535,6.883060932159424,6.8831,73841698.0],["2021-08-23",6.8831,6.883060932159424,6.2112,6.3684,309995462.0],["2021-08-24",6.3684,6.368438720703125,6.0825,6.104,224612176.0],["2021-08-25",6.104,6.1612,5.9753,5.9825,154736520.0],["2021-08-26",5.9825,6.0111,5.8038,5.8109,145447120.0],["2021-08-27",5.8109,5.8395,5.7252,5.7323,89658158.0],["2021-08-30",5.7323,5.732310771942139,5.5393,5.5465,119283569.0],["2021-08-31",5.5465,5.6179,5.4679,5.5894,100112273.0],["2021-09-01",5.5894,5.7823,5.4821,5.6608,133898245.0],["2021-09-02",5.6608,5.660835266113281,5.5465,5.5751,82510215.0],["2021-09-03",5.5751,5.8467,5.5536,5.7109,126283301.0],["2021-09-06",5.7109,5.7323,5.6108,5.6823,78039932.0],["2021-09-07",5.6823,5.7109,5.6108,5.6823,73919958.0],["2021-09-08",5.6823,5.7323,5.6322,5.6751,64366101.0],["2021-09-09",5.6751,5.7395,5.6465,5.718,68999206.0],["2021-09-10",5.718,5.861,5.6966,5.7823,114331210.0],["2021-09-13",5.7823,5.782342910766602,5.6608,5.6894,62627367.0],["2021-09-14",5.6894,5.689424991607666,5.5465,5.5536,69536629.0],["2021-09-15",5.5536,5.5679,5.525,5.5393,34203869.0],["2021-09-16",5.5393,5.5608,5.474999904632568,5.475,41931408.0],["2021-09-17",5.475,5.4893,5.3821,5.4035,49010792.0],["2021-09-22",5.4035,5.403524398803711,5.3035,5.332,32384788.0],["2021-09-23",5.332,5.4536,5.332049369812012,5.3892,29306857.0],["2021-09-24",5.3892,5.4035,5.3178,5.3249,25339720.0],["2021-09-27",5.3249,5.3392,5.232,5.2391,36142467.0],["2021-09-28",5.2391,5.3035,5.2248,5.2606,22394132.0],["2021-09-29",5.2606,5.2677,5.1891,5.2177,31200906.0],["2021-09-30",5.2177,5.2248,5.1962,5.2105,18348026.0],["2021-10-08",5.2105,5.2749,5.210540771484375,5.2606,18649978.0],["2021-10-11",5.2606,5.3749,5.2605743408203125,5.3106,27501054.0],["2021-10-12",5.3106,5.310606479644775,5.2105,5.232,23749443.0],["2021-10-13",5.232,5.3535,5.1891,5.3035,33665534.0],["2021-10-14",5.3035,5.303459167480469,5.2463,5.2534,17830382.0],["2021-10-15",5.2534,5.282,5.2248,5.232,17285333.0],["2021-10-18",5.232,5.2391,5.2034,5.2105,15696145.0],["2021-10-19",5.2105,5.2391,5.2105,5.2105,13368684.0],["2021-10-20",5.2105,5.2177,5.189098834991455,5.1891,15110282.0],["2021-10-21",5.1891,5.2463,5.189098834991455,5.2177,24749631.0],["2021-10-22",5.2177,5.2463,5.1962,5.1962,18965574.0],["2021-10-25",5.1962,5.2034,5.1462,5.1605,20706527.0],["2021-10-26",5.1605,5.1748,5.139065742492676,5.1391,15829764.0],["2021-10-27",5.1391,5.1462,5.0319,5.0461,27462316.0],["2021-10-28",5.0461,5.046148777008057,4.9103,4.9246,28868838.0],["2021-10-29",4.9246,4.9604,4.896,4.9461,14840419.0],["2021-11-01",4.9461,5.0533,4.946082592010498,5.039,22526979.0],["2021-11-02",5.039,5.0461,4.9389,4.9461,21574387.0],["2021-11-03",4.9461,4.9604,4.9246,4.9532,9455711.0],["2021-11-04",4.9532,4.9747,4.9461,4.9604,10354306.0],["2021-11-05",4.9604,4.9818,4.9461,4.9675,11453694.0],["2021-11-08",4.9675,4.989,4.9532,4.9747,9949543.0],["2021-11-09",4.9747,4.989,4.9675,4.9747,9758268.0],["2021-11-10",4.9747,4.9818,4.9318,4.9675,12425078.0],["2021-11-11",4.9675,5.0247,4.9532,5.0104,20154593.0],["2021-11-12",5.0104,5.0247,4.9747,4.9961,12512921.0],["2021-11-15",4.9961,5.0176,4.989,5.0176,9838772.0],["2021-11-16",5.0176,5.0247,4.9889678955078125,4.989,11880488.0],["2021-11-17",4.989,4.9961,4.9747,4.989,9260820.0],["2021-11-18",4.989,4.989,4.9675,4.9675,9603331.0],["2021-11-19",4.9675,5.0104,4.9532,5.0033,14477406.0],["2021-11-22",5.0033,5.0104,4.989,4.9961,11709992.0],["2021-11-23",4.9961,5.0319,4.9961,5.0247,14526271.0],["2021-11-24",5.0247,5.0533,5.0033,5.039,12216296.0],["2021-11-25",5.039,5.039000988006592,5.0104,5.0104,8070300.0],["2021-11-26",5.0104,5.0247,4.989,4.9961,9981470.0],["2021-11-29",4.9961,5.0247,4.9675,5.0104,13876846.0],["2021-11-30",5.0104,5.039,5.0104,5.0319,13251384.0],["2021-12-01",5.0319,5.0962,5.0247,5.089,19935133.0],["2021-12-02",5.089,5.1105,5.0747,5.0819,19302972.0],["2021-12-03",5.0819,5.1041,5.0374,5.0596,23795796.0],["2021-12-06",5.0596,5.1116,5.0448,5.0522,22765471.0],["2021-12-07",5.0522,5.0893,5.0225,5.0448,20903652.0],["2021-12-08",5.0448,5.0522,5.03,5.0448,13030306.0],["2021-12-09",5.0448,5.1412,5.03,5.0967,34274332.0],["2021-12-10",5.0967,5.096723556518555,5.0522,5.0596,18050189.0],["2021-12-13",5.0596,5.0819,5.0522,5.0522,14288030.0],["2021-12-14",5.0522,5.0596,5.03,5.0374,12630743.0],["2021-12-15",5.0374,5.0522,5.03,5.0448,9171798.0],["2021-12-16",5.0448,5.052211284637451,5.0374,5.0522,10632371.0],["2021-12-17",5.0522,5.052211284637451,5.029954433441162,5.03,14074905.0],["2021-12-20",5.03,5.029954433441162,5.007698059082031,5.0077,15684000.0],["2021-12-21",5.0077,5.067,5.0003,5.0522,20793772.0],["2021-12-22",5.0522,5.067,5.03,5.0374,12603825.0],["2021-12-23",5.0374,5.0374,5.0151,5.0225,10922793.0],["2021-12-24",5.0225,5.0225348472595215,4.9854,4.9929,15371821.0],["2021-12-27",4.9929,5.0077,4.992859363555908,5.0003,7088301.0],["2021-12-28",5.0003,5.0077,4.9929,5.0003,6479237.0],["2021-12-29",5.0003,5.0077,4.9854,4.9929,7367647.0],["2021-12-30",4.9929,5.0003,4.9854,4.9929,8352642.0],["2021-12-31",4.9929,5.0077,4.992859363555908,5.0077,8796649.0],["2022-01-04",5.0077,5.03,5.0003,5.03,15860822.0],["2022-01-05",5.03,5.0596,5.0151,5.0448,21886641.0],["2022-01-06",5.0448,5.067,5.03,5.0374,18549664.0],["2022-01-07",5.0374,5.0893,5.037373065948486,5.0745,27699931.0],["2022-01-10",5.0745,5.0893,5.0596,5.0745,20286386.0],["2022-01-11",5.0745,5.1116,5.0522,5.0893,22244291.0],["2022-01-12",5.0893,5.0893049240112305,5.0596,5.0819,15900523.0],["2022-01-13",5.0819,5.1412,5.067,5.0893,28302395.0],["2022-01-14",5.0893,5.0967,5.03,5.0374,23062600.0],["2022-01-17",5.0374,5.0596,5.03,5.0448,10724765.0],["2022-01-18",5.0448,5.0819,5.03,5.0745,18470409.0],["2022-01-19",5.0745,5.0819,5.0448,5.067,13375137.0],["2022-01-20",5.067,5.3045,5.0522,5.1635,73700515.0],["2022-01-21",5.1635,5.1634931564331055,5.0819,5.0967,34030834.0],["2022-01-24",5.0967,5.096723556518555,5.0448,5.0596,18497257.0],["2022-01-25",5.0596,5.059628963470459,4.9558,4.9632,25984622.0],["2022-01-26",4.9632,4.9854,4.9483,4.9632,13193132.0],["2022-01-27",4.9632,4.9929,4.8964,4.9038,20967235.0],["2022-01-28",4.9038,4.9335,4.9038,4.9187,12622916.0],["2022-02-07",4.9187,5.0003,4.91867208480835,4.978,11744920.0],["2022-02-08",4.978,5.0596,4.9632,5.0522,24611212.0],["2022-02-09",5.0522,5.0745,5.0448,5.067,24416364.0],["2022-02-10",5.067,5.0745,5.0374,5.067,15309156.0],["2022-02-11",5.067,5.1338,5.0522,5.0819,34489882.0],["2022-02-14",5.0819,5.081885814666748,4.9929,5.0077,20844500.0],["2022-02-15",5.0077,5.03,4.978,4.9929,10540000.0],["2022-02-16",4.9929,5.03,4.992859363555908,5.0151,8599733.0],["2022-02-17",5.0151,5.015117168426514,4.9854,4.9854,9776441.0],["2022-02-18",4.9854,5.0151,4.9706,5.0077,8979263.0],["2022-02-21",5.0077,5.0077,4.9854,5.0077,8390731.0],["2022-02-22",5.0077,5.007698059082031,4.9558,4.9632,14242700.0],["2022-02-23",4.9632,4.978022575378418,4.9558,4.978,8346364.0],["2022-02-24",4.978,4.978022575378418,4.9038,4.9187,18853877.0],["2022-02-25",4.9187,4.9483,4.91867208480835,4.9261,8854106.0],["2022-02-28",4.9261,4.9261,4.9038,4.9187,7118342.0],["2022-03-01",4.9187,4.9558,4.91867208480835,4.9483,6758811.0],["2022-03-02",4.9483,4.948347568511963,4.9187,4.9335,5353797.0],["2022-03-03",4.9335,4.9632,4.9335,4.9483,7172837.0],["2022-03-04",4.9483,4.9558,4.9261,4.9335,7599707.0],["2022-03-07",4.9335,4.933509826660156,4.8964,4.9038,11205965.0],["2022-03-08",4.9038,4.9113,4.8296,4.8371,14787295.0],["2022-03-09",4.8371,4.8519,4.6071,4.7035,19971152.0],["2022-03-10",4.7035,4.7629,4.703526973724365,4.7258,8136116.0],["2022-03-11",4.7258,4.8371,4.6516,4.8371,16694511.0],["2022-03-14",4.8371,4.8519,4.7777,4.8,10352562.0],["2022-03-15",4.8,4.799971103668213,4.6145,4.6293,16316782.0],["2022-03-16",4.6293,4.7184,4.5477,4.6961,16702178.0],["2022-03-17",4.6961,4.7555,4.6961,4.7109,12614429.0],["2022-03-18",4.7109,4.8074,4.6961,4.7555,13340278.0],["2022-03-21",4.7555,4.7555,4.7109,4.7555,7893414.0],["2022-03-22",4.7555,4.8,4.7258,4.7703,7872880.0],["2022-03-23",4.7703,4.7703,4.7406,4.748,6200000.0],["2022-03-24",4.748,4.7777,4.7184,4.7258,6295960.0],["2022-03-25",4.7258,4.7406,4.7109,4.7184,6074278.0],["2022-03-28",4.7184,4.7703,4.6739,4.7258,7286314.0],["2022-03-29",4.7258,4.7406,4.7109,4.7184,5852485.0],["2022-03-30",4.7184,4.7629,4.7109,4.7555,9754261.0],["2022-03-31",4.7555,4.8222,4.7184,4.7777,17063095.0],["2022-04-01",4.7777,4.9261,4.7555,4.9187,43807678.0],["2022-04-06",4.9187,5.0374,4.8667,5.0225,47898202.0],["2022-04-07",5.0225,5.03,4.9038,4.9038,29240065.0],["2022-04-08",4.9038,4.9854,4.8593,4.9261,19310825.0],["2022-04-11",4.9261,4.926091194152832,4.7851,4.8,17947699.0],["2022-04-12",4.8,4.889,4.7629,4.8593,14414138.0],["2022-04-13",4.8593,4.8667,4.8148,4.8222,9935100.0],["2022-04-14",4.8222,4.8667,4.8222,4.8371,11244950.0],["2022-04-15",4.8371,4.889,4.8,4.8593,15290114.0],["2022-04-18",4.8593,4.859321594238281,4.7258,4.748,16321942.0],["2022-04-19",4.748,4.7703,4.7258,4.7555,7434380.0],["2022-04-20",4.7555,4.7629,4.7035,4.7035,10025700.0],["2022-04-21",4.7035,4.7332,4.6145,4.6219,13223202.0],["2022-04-22",4.6219,4.6813,4.5997,4.6293,13384737.0],["2022-04-25",4.6293,4.629338264465332,4.4364,4.4439,23813656.0],["2022-04-26",4.4439,4.4735,4.3326,4.34,16592363.0],["2022-04-27",4.34,4.3994,4.2584,4.3994,11878669.0],["2022-04-28",4.3994,4.4216,4.34,4.3623,7277600.0],["2022-04-29",4.3623,4.4439,4.362261772155762,4.4439,9599106.0],["2022-05-05",4.4439,4.6887,4.443868160247803,4.6368,27000111.0],["2022-05-06",4.6368,4.659,4.5477,4.5997,13540537.0],["2022-05-09",4.5997,4.666432857513428,4.5922,4.6664,12806251.0],["2022-05-10",4.6664,4.6887,4.6145,4.6664,11354946.0],["2022-05-11",4.6664,4.7109,4.659,4.659,9575100.0],["2022-05-12",4.659,4.7109,4.6368,4.7035,8869051.0],["2022-05-13",4.7035,4.748,4.6887,4.7332,10510833.0],["2022-05-16",4.7332,4.7406,4.6961,4.7035,10816864.0],["2022-05-17",4.7035,4.7332,4.6961,4.7035,6192785.0],["2022-05-18",4.7035,4.7109,4.6813,4.6961,5405600.0],["2022-05-19",4.6961,4.696107864379883,4.6368,4.6739,7946018.0],["2022-05-20",4.6739,4.7184,4.673851490020752,4.7109,8212065.0],["2022-05-23",4.7109,4.7184,4.6813,4.7184,5980836.0],["2022-05-24",4.7184,4.7406,4.659,4.6739,9972598.0],["2022-05-25",4.6739,4.6887,4.6516,4.6813,5988460.0],["2022-05-26",4.6813,4.7184,4.6664,4.7035,7360548.0],["2022-05-27",4.7035,4.7258,4.6961,4.7258,9473900.0],["2022-05-30",4.7258,4.8148,4.725782871246338,4.8,24273735.0],["2022-05-31",4.8,4.8296,4.7703,4.8222,9102134.0],["2022-06-01",4.8222,4.8371,4.7926,4.8222,7795982.0],["2022-06-02",4.8222,4.8296,4.7777,4.8222,8743218.0],["2022-06-06",4.8222,4.822227478027344,4.7926,4.8148,6627281.0],["2022-06-07",4.8148,4.8816,4.8,4.8445,13481609.0],["2022-06-08",4.8445,4.8667,4.8296,4.8593,9201554.0],["2022-06-09",4.8593,4.9187,4.8445,4.8742,14627180.0],["2022-06-10",4.8742,4.9113,4.8296,4.8519,33904420.0],["2022-06-13",4.8519,4.851902484893799,4.7851,4.8074,14452671.0],["2022-06-14",4.8074,4.8667,4.7851,4.8593,14070910.0],["2022-06-15",4.8593,5.0077,4.8445,4.9335,43286892.0],["2022-06-16",4.9335,4.9483,4.8593,4.8816,21691851.0],["2022-06-17",4.8816,4.889,4.8371,4.8593,12896236.0],["2022-06-20",4.8593,4.8667,4.8296,4.8371,8266400.0],["2022-06-21",4.8371,4.8593,4.8222,4.8371,6881892.0],["2022-06-22",4.8371,4.8371,4.7777,4.7851,7381000.0],["2022-06-23",4.7851,4.829646587371826,4.7851,4.8296,6350105.0],["2022-06-24",4.8296,4.8593,4.8296,4.8519,7327540.0],["2022-06-27",4.8519,4.8742,4.8519,4.8593,8384700.0],["2022-06-28",4.8593,4.9038,4.8371,4.8964,14290259.0],["2022-06-29",4.8964,4.9335,4.889,4.9113,19604732.0],["2022-06-30",4.9113,4.911252975463867,4.8569,4.8724,14874931.0],["2022-07-01",4.8724,4.9113,4.8569,4.9035,10170883.0],["2022-07-04",4.9035,4.919,4.8646,4.9035,9237515.0],["2022-07-05",4.9035,4.9268,4.8646,4.8802,10081658.0],["2022-07-06",4.8802,4.919,4.8569,4.8646,8822091.0],["2022-07-07",4.8646,4.8957,4.8491,4.8724,8546644.0],["2022-07-08",4.8724,4.8879,4.8646,4.8724,6223501.0],["2022-07-11",4.8724,4.895711421966553,4.8569,4.8957,7538351.0],["2022-07-12",4.8957,4.9113,4.8724,4.9035,7296550.0],["2022-07-13",4.9035,4.903481960296631,4.8723978996276855,4.8724,7118224.0],["2022-07-14",4.8724,4.8724,4.7791,4.7791,15991100.0],["2022-07-15",4.7791,4.8025,4.7558,4.7558,9654153.0],["2022-07-18",4.7558,4.8491,4.755833625793457,4.8491,8440403.0],["2022-07-19",4.8491,4.8879,4.8258,4.8802,7795905.0],["2022-07-20",4.8802,4.9035,4.880169868469238,4.8957,9416369.0],["2022-07-21",4.8957,4.919,4.8802,4.8879,7413095.0],["2022-07-22",4.8879,4.9113,4.8724,4.8802,5288700.0],["2022-07-25",4.8802,4.9035,4.8724,4.8879,4367467.0],["2022-07-26",4.8879,4.9035,4.8724,4.8957,4425413.0],["2022-07-27",4.8957,4.9035,4.8802,4.8879,3653400.0],["2022-07-28",4.8879,4.8957,4.8723978996276855,4.8724,4590484.0],["2022-07-29",4.8724,4.8879,4.8569,4.8646,5424513.0],["2022-08-01",4.8646,4.8724,4.8102,4.818,7511967.0],["2022-08-02",4.818,4.8180012702941895,4.717,4.7403,13070929.0],["2022-08-03",4.7403,4.7636,4.7014,4.7092,7762161.0],["2022-08-04",4.7092,4.7481,4.7014,4.7248,6672891.0],["2022-08-05",4.7248,4.755833625793457,4.7092,4.7558,5231450.0],["2022-08-08",4.7558,4.7714,4.7325,4.7481,3443849.0],["2022-08-09",4.7481,4.7558,4.717,4.7248,4106246.0],["2022-08-10",4.7248,4.7403,4.717,4.7325,3041408.0],["2022-08-11",4.7325,4.7714,4.7248,4.7636,7291710.0],["2022-08-12",4.7636,4.7714,4.7403,4.7636,5818460.0],["2022-08-15",4.7636,4.763605117797852,4.7325,4.7558,7149785.0],["2022-08-16",4.7558,4.755833625793457,4.740292072296143,4.7403,5567231.0],["2022-08-17",4.7403,4.779146671295166,4.740292072296143,4.7791,8515255.0],["2022-08-18",4.7791,4.7869,4.7481,4.7558,5954281.0],["2022-08-19",4.7558,4.755833625793457,4.4372,4.4994,85786293.0],["2022-08-22",4.4994,4.499392032623291,4.4139,4.4139,50845781.0],["2022-08-23",4.4139,4.4217,4.3673,4.3751,31158051.0],["2022-08-24",4.3751,4.3984,4.3595,4.3595,21266530.0],["2022-08-25",4.3595,4.3751,4.344,4.3673,17047621.0],["2022-08-26",4.3673,4.3751,4.3517,4.3595,10278158.0],["2022-08-29",4.3595,4.3595147132873535,4.3284,4.3517,12420938.0],["2022-08-30",4.3517,4.3595147132873535,4.3362,4.3595,10881752.0],["2022-08-31",4.3595,4.3751,4.344,4.3595,14944663.0],["2022-09-01",4.3595,4.3673,4.3362,4.344,12481900.0],["2022-09-02",4.344,4.3517,4.3284,4.344,8390559.0],["2022-09-05",4.344,4.344,4.3129,4.3362,17632386.0],["2022-09-06",4.3362,4.3517,4.3362,4.344,9780358.0],["2022-09-07",4.344,4.344,4.3284,4.3362,8824556.0],["2022-09-08",4.3362,4.3517,4.3284,4.3284,8891286.0],["2022-09-09",4.3284,4.3673,4.3207,4.3673,18111684.0],["2022-09-13",4.3673,4.3751,4.3517,4.3595,18162286.0],["2022-09-14",4.3595,4.3595147132873535,4.3284,4.3517,9912785.0],["2022-09-15",4.3517,4.3751,4.3284,4.344,13266239.0],["2022-09-16",4.344,4.344,4.2818,4.3362,31159387.0],["2022-09-19",4.3362,4.3362016677856445,4.2818,4.2896,11745700.0],["2022-09-20",4.2896,4.3051,4.2818,4.2973,9993033.0],["2022-09-21",4.2973,4.3129,4.274,4.3051,9103909.0],["2022-09-22",4.3051,4.305117607116699,4.2818,4.2896,6622884.0],["2022-09-23",4.2896,4.3051,4.2818,4.2896,8223080.0],["2022-09-26",4.2896,4.2896,4.173,4.1808,16141585.0],["2022-09-27",4.1808,4.2041,4.1419,4.1886,10633158.0],["2022-09-28",4.1886,4.2196,4.1497,4.173,10872693.0],["2022-09-29",4.173,4.1963,4.1186,4.1264,10164200.0],["2022-09-30",4.1264,4.1497,4.1186,4.1264,9215922.0],["2022-10-10",4.1264,4.1886,4.1031,4.1575,20659181.0],["2022-10-11",4.1575,4.1808,4.1497,4.1652,7849900.0],["2022-10-12",4.1652,4.1886,4.1419,4.1886,8954293.0],["2022-10-13",4.1886,4.1963,4.1652,4.1886,6415550.0],["2022-10-14",4.1886,4.2585,4.1885528564453125,4.2507,14993233.0],["2022-10-17",4.2507,4.2973,4.2196,4.2896,11540836.0],["2022-10-18",4.2896,4.3129,4.2663,4.2896,7527902.0],["2022-10-19",4.2896,4.2973,4.2196,4.2352,7197100.0],["2022-10-20",4.2352,4.2507,4.2196,4.2274,5222406.0],["2022-10-21",4.2274,4.2429,4.1808,4.1886,7569526.0],["2022-10-24",4.1886,4.2119,4.1108,4.1186,18749400.0],["2022-10-25",4.1186,4.1342,4.0953,4.1186,11644229.0],["2022-10-26",4.1186,4.1419,4.1031,4.1264,11086655.0],["2022-10-27",4.1264,4.1419,4.1108,4.1186,10078716.0],["2022-10-28",4.1186,4.118614196777344,4.072,4.0798,11599905.0],["2022-10-31",4.0798,4.1342,4.072,4.1264,20544270.0],["2022-11-01",4.1264,4.1575,4.1108,4.1575,18153489.0],["2022-11-02",4.1575,4.1808,4.1497,4.173,9229803.0],["2022-11-03",4.173,4.173011302947998,4.1419,4.1497,7438163.0],["2022-11-04",4.1497,4.2274,4.1419,4.2196,16152394.0],["2022-11-07",4.2196,4.219637393951416,4.173,4.1963,16827895.0],["2022-11-08",4.1963,4.2041,4.173,4.1963,9992289.0],["2022-11-09",4.1963,4.2663,4.196323871612549,4.2507,19093973.0],["2022-11-10",4.2507,4.2663,4.2196,4.2507,14642934.0],["2022-11-11",4.2507,4.3362,4.250720977783203,4.3284,43474453.0],["2022-11-14",4.3284,4.3673,4.3129,4.3207,28697696.0],["2022-11-15",4.3207,4.3828,4.3051,4.3751,28638730.0],["2022-11-16",4.3751,4.4061,4.375056743621826,4.3828,23425369.0],["2022-11-17",4.3828,4.406140327453613,4.3751,4.4061,25835364.0],["2022-11-18",4.4061,4.4139,4.3751,4.3828,16928030.0],["2022-11-21",4.3828,4.4295,4.3362,4.4139,20143834.0],["2022-11-22",4.4139,4.5072,4.3984,4.4683,34726547.0],["2022-11-23",4.4683,4.4916,4.4295,4.445,19273463.0],["2022-11-24",4.445,4.4838,4.4372,4.445,16604496.0],["2022-11-25",4.445,4.4994,4.4295,4.4839,22610420.0],["2022-11-28",4.4839,4.483850955963135,4.4217,4.4683,18149855.0],["2022-11-29",4.4683,4.5616,4.4528,4.5382,37956711.0],["2022-11-30",4.5382,4.592642784118652,4.5072,4.5926,58959023.0],["2022-12-01",4.5926,4.616,4.5227,4.5305,40463093.0],["2022-12-02",4.5305,4.5382,4.4916,4.4994,19403351.0],["2022-12-05",4.4994,4.569331169128418,4.499392032623291,4.5693,18887844.0],["2022-12-06",4.5693,4.6004,4.546,4.5771,15781519.0],["2022-12-07",4.5771,4.6004,4.553789138793945,4.5538,16726988.0],["2022-12-08",4.5538,4.7014,4.553789138793945,4.6393,44866809.0],["2022-12-09",4.6393,4.7247,4.6315,4.6704,48178748.0],["2022-12-12",4.6704,4.6781,4.6004,4.6082,23366670.0],["2022-12-13",4.6082,4.647,4.5849,4.6082,10855980.0],["2022-12-14",4.6082,4.6315,4.5849,4.6315,10781253.0],["2022-12-15",4.6315,4.647,4.546,4.5538,11130700.0],["2022-12-16",4.5538,4.616,4.546,4.5926,10205804.0],["2022-12-19",4.5926,4.616,4.546,4.5538,12047321.0],["2022-12-20",4.5538,4.5693,4.4994,4.5227,8871964.0],["2022-12-21",4.5227,4.5693,4.5072,4.5538,7980084.0],["2022-12-22",4.5538,4.5693,4.5072,4.5227,6887103.0],["2022-12-23",4.5227,4.5305,4.4761,4.4839,6228500.0],["2022-12-26",4.4839,4.5072,4.4528,4.4683,6186366.0],["2022-12-27",4.4683,4.4994,4.4605,4.4839,6381683.0],["2022-12-28",4.4839,4.5616,4.4605,4.5538,10351602.0],["2022-12-29",4.5538,4.5771,4.4916,4.5693,10299410.0],["2022-12-30",4.5693,4.5926,4.546,4.5693,6734380.0],["2023-01-03",4.5693,4.6004,4.5382,4.5849,12122198.0],["2023-01-04",4.5849,4.6315,4.5693,4.6315,13806573.0],["2023-01-05",4.6315,4.647,4.616,4.6315,8585781.0],["2023-01-06",4.6315,4.647,4.6082,4.616,8229300.0],["2023-01-09",4.616,4.6393,4.6004,4.6237,8100400.0],["2023-01-10",4.6237,4.6315,4.5849,4.5926,7994900.0],["2023-01-11",4.5926,4.6237,4.5849,4.6004,6437200.0],["2023-01-12",4.6004,4.600414752960205,4.5771,4.5926,6329950.0],["2023-01-13",4.5926,4.616,4.5849,4.6082,4599456.0],["2023-01-16",4.6082,4.647,4.6004,4.6082,9600597.0],["2023-01-17",4.6082,4.6315,4.6004,4.6315,6991325.0],["2023-01-18",4.6315,4.6626,4.6082,4.647,10228500.0],["2023-01-19",4.647,4.647040367126465,4.6082,4.6237,6069221.0],["2023-01-20",4.6237,4.647,4.6082,4.6393,9214103.0],["2023-01-30",4.6393,4.6781,4.6237,4.6315,15346752.0],["2023-01-31",4.6315,4.6393,4.5849,4.5926,15949994.0],["2023-02-01",4.5926,4.6082,4.5849,4.6082,8893911.0],["2023-02-02",4.6082,4.616,4.5926,4.6004,8128467.0],["2023-02-03",4.6004,4.600414752960205,4.5693,4.5926,10647549.0],["2023-02-06",4.5926,4.592642784118652,4.5616,4.5771,7862400.0],["2023-02-07",4.5771,4.5849,4.5693,4.5771,5975759.0],["2023-02-08",4.5771,4.57710075378418,4.5382,4.5382,12446551.0],["2023-02-09",4.5382,4.5616,4.5382,4.5616,6011400.0],["2023-02-10",4.5616,4.5616,4.546,4.5616,5149000.0],["2023-02-13",4.5616,4.5771,4.546,4.5538,8493449.0],["2023-02-14",4.5538,4.5771,4.553789138793945,4.5616,6726628.0],["2023-02-15",4.5616,4.5693,4.546,4.546,8851000.0],["2023-02-16",4.546,4.5616,4.499392032623291,4.4994,13576399.0],["2023-02-17",4.4994,4.5227,4.483850955963135,4.4839,10869699.0],["2023-02-20",4.4839,4.5616,4.483850955963135,4.5538,13454000.0],["2023-02-21",4.5538,4.569331169128418,4.546,4.5693,7121223.0],["2023-02-22",4.5693,4.5771,4.5538,4.5616,7484433.0],["2023-02-23",4.5616,4.5771,4.553789138793945,4.5538,11868005.0],["2023-02-24",4.5538,4.5693,4.546,4.5538,7550758.0],["2023-02-27",4.5538,4.5616,4.5305,4.5382,7055401.0],["2023-02-28",4.5382,4.6082,4.5382,4.6082,13676009.0],["2023-03-01",4.6082,4.608185291290283,4.5693,4.5926,9603903.0],["2023-03-02",4.5926,4.600414752960205,4.5771,4.6004,7831773.0],["2023-03-03",4.6004,4.6237,4.5849,4.616,12116543.0],["2023-03-06",4.616,4.6237,4.5771,4.5849,10108250.0],["2023-03-07",4.5849,4.647,4.5771,4.616,28729434.0],["2023-03-08",4.616,4.616,4.5849,4.6004,9611954.0],["2023-03-09",4.6004,4.616,4.5926,4.6004,6428150.0],["2023-03-10",4.6004,4.600414752960205,4.561559200286865,4.5616,8230256.0],["2023-03-13",4.5616,4.5616,4.5305,4.5538,6366273.0],["2023-03-14",4.5538,4.5538,4.5149,4.5227,6982789.0],["2023-03-15",4.5227,4.5538,4.522704601287842,4.5382,5493600.0],["2023-03-16",4.5382,4.5616,4.5227,4.5382,6146434.0],["2023-03-17",4.5382,4.5693,4.5305,4.5616,10800187.0],["2023-03-20",4.5616,4.5849,4.5382,4.546,8771734.0],["2023-03-21",4.546,4.5538,4.5072,4.5227,9687234.0],["2023-03-22",4.5227,4.546,4.5227,4.5382,5331111.0],["2023-03-23",4.5382,4.5693,4.5149,4.5538,10298429.0],["2023-03-24",4.5538,4.5616,4.5382,4.546,5542045.0],["2023-03-27",4.546,4.546017646789551,4.5149,4.5227,6610555.0],["2023-03-28",4.5227,4.5305,4.4916,4.4994,8712750.0],["2023-03-29",4.4994,4.5072,4.476078987121582,4.4761,7155991.0],["2023-03-30",4.4761,4.4994,4.4683,4.4839,6711317.0],["2023-03-31",4.4839,4.5072,4.476078987121582,4.4761,6057641.0],["2023-04-03",4.4761,4.5072,4.476078987121582,4.4994,5982544.0],["2023-04-04",4.4994,4.5149,4.4916,4.5072,6423273.0],["2023-04-06",4.5072,4.5227,4.4838,4.5072,4963100.0],["2023-04-07",4.5072,4.5227,4.4994,4.5149,5459384.0],["2023-04-10",4.5149,4.514934062957764,4.4916,4.5072,8805500.0],["2023-04-11",4.5072,4.5072,4.4838,4.4916,6983837.0],["2023-04-12",4.4916,4.5149,4.4916,4.5072,7750092.0],["2023-04-13",4.5072,4.5305,4.4916,4.5305,9050456.0],["2023-04-14",4.5305,4.5382,4.5149,4.5149,5059307.0],["2023-04-17",4.5149,4.5538,4.4994,4.5538,11236470.0],["2023-04-18",4.5538,4.5849,4.546,4.5616,14540613.0],["2023-04-19",4.5616,4.6082,4.5538,4.5849,15226414.0],["2023-04-20",4.5849,4.5926,4.546,4.5771,8738005.0],["2023-04-21",4.5771,4.5926,4.5227,4.5305,10363700.0],["2023-04-24",4.5305,4.546,4.499392032623291,4.4994,10581916.0],["2023-04-25",4.4994,4.5538,4.499392032623291,4.5305,11965794.0],["2023-04-26",4.5305,4.546,4.4916,4.5382,9335300.0],["2023-04-27",4.5382,4.5771,4.5305,4.5693,10978406.0],["2023-04-28",4.5693,4.6004,4.5616,4.5926,15932026.0],["2023-05-04",4.5926,4.7092,4.5616,4.7014,49677758.0],["2023-05-05",4.7014,4.8646,4.701437473297119,4.7791,60131757.0],["2023-05-08",4.7791,4.9656,4.7791,4.8957,78421577.0],["2023-05-09",4.8957,4.9579,4.8724,4.8957,61855093.0],["2023-05-10",4.8957,4.895711421966553,4.7403,4.7558,38336609.0],["2023-05-11",4.7558,4.8569,4.7558,4.8335,22394481.0],["2023-05-12",4.8335,4.8802,4.7869,4.8258,17380415.0],["2023-05-15",4.8258,4.8569,4.7558,4.8335,15434456.0],["2023-05-16",4.8335,4.8879,4.818,4.8258,14029080.0],["2023-05-17",4.8258,4.8413,4.7714,4.818,10246561.0],["2023-05-18",4.818,4.8646,4.8102,4.8335,12902751.0],["2023-05-19",4.8335,4.833543300628662,4.7558,4.7636,11989404.0],["2023-05-22",4.7636,4.7791,4.740292072296143,4.7403,8446917.0],["2023-05-23",4.7403,4.7636,4.6937,4.7014,12827365.0],["2023-05-24",4.7014,4.701437473297119,4.6237,4.6237,17228400.0],["2023-05-25",4.6237,4.647,4.5849,4.616,13571100.0],["2023-05-26",4.616,4.6237,4.5616,4.5771,18642421.0],["2023-05-29",4.5771,4.6082,4.5616,4.5849,12081019.0],["2023-05-30",4.5849,4.5926,4.5305,4.5616,11473500.0],["2023-05-31",4.5616,4.5849,4.546,4.5849,13869488.0],["2023-06-01",4.5849,4.584873199462891,4.5227,4.5305,14727536.0],["2023-06-02",4.5305,4.5538,4.5149,4.546,17475716.0],["2023-06-05",4.546,4.5771,4.5305,4.5616,10207743.0],["2023-06-06",4.5616,4.5771,4.5305,4.5382,9068100.0],["2023-06-07",4.5382,4.5849,4.5305,4.5693,7994400.0],["2023-06-08",4.5693,4.616,4.5538,4.616,11206708.0],["2023-06-09",4.616,4.6315,4.5849,4.5926,9714114.0],["2023-06-12",4.5926,4.6004,4.553789138793945,4.5538,8626951.0],["2023-06-13",4.5538,4.5693,4.5382,4.5538,5344200.0],["2023-06-14",4.5538,4.5616,4.5227,4.5305,10078200.0],["2023-06-15",4.5305,4.546,4.5149,4.5382,9331674.0],["2023-06-16",4.5382,4.5382466316223145,4.5149,4.5227,13669519.0],["2023-06-19",4.5227,4.522704601287842,4.483850955963135,4.4839,11683000.0],["2023-06-20",4.4839,4.5072,4.4838,4.4916,9408631.0],["2023-06-21",4.4916,4.5149,4.4916,4.4994,8709440.0],["2023-06-26",4.4994,4.5227,4.4916,4.4994,9653932.0],["2023-06-27",4.4994,4.546,4.4916,4.5382,12694884.0],["2023-06-28",4.5382,4.5647,4.4986,4.5069,16309354.0],["2023-06-29",4.5069,4.5151,4.4656,4.4739,9311443.0],["2023-06-30",4.4739,4.5069,4.473862171173096,4.4986,6196299.0],["2023-07-03",4.4986,4.5399,4.4986,4.5316,8998741.0],["2023-07-04",4.5316,4.531643390655518,4.5069,4.5151,5686026.0],["2023-07-05",4.5151,4.5234,4.4986,4.5151,4037100.0],["2023-07-06",4.5151,4.515134334564209,4.4821,4.4904,7301602.0],["2023-07-07",4.4904,4.5234,4.4821,4.5069,5945504.0],["2023-07-10",4.5069,4.5316,4.4986,4.5069,3553236.0],["2023-07-11",4.5069,4.5316,4.4986,4.5234,5185669.0],["2023-07-12",4.5234,4.5647,4.5151,4.5482,11079300.0],["2023-07-13",4.5482,4.5729,4.5316,4.5647,8244269.0],["2023-07-14",4.5647,4.5977,4.564661026000977,4.5812,7755967.0],["2023-07-17",4.5812,4.581169128417969,4.5482,4.5729,3988290.0],["2023-07-18",4.5729,4.5812,4.5647,4.5729,4635300.0],["2023-07-19",4.5729,4.605932235717773,4.5729,4.6059,7765159.0],["2023-07-20",4.6059,4.6224,4.5812,4.5894,5383829.0],["2023-07-21",4.5894,4.6059,4.5729,4.5977,4683224.0],["2023-07-24",4.5977,4.6802,4.5812,4.672,19104832.0],["2023-07-25",4.672,4.705,4.6637,4.705,13735052.0],["2023-07-26",4.705,4.7297,4.6967,4.7215,8956097.0],["2023-07-27",4.7215,4.771,4.6967,4.7297,12336200.0],["2023-07-28",4.7297,4.8371,4.7215,4.8288,30544535.0],["2023-07-31",4.8288,4.8783,4.8205,4.8701,30771839.0],["2023-08-01",4.8701,4.8866,4.8288,4.8536,15311458.0],["2023-08-02",4.8536,4.8618,4.7875,4.804,20860587.0],["2023-08-03",4.804,4.8701,4.7958,4.8701,17890180.0],["2023-08-04",4.8701,4.9279,4.870072364807129,4.9196,32454175.0],["2023-08-07",4.9196,4.919598579406738,4.8205,4.8371,18920859.0],["2023-08-08",4.8371,4.8536,4.8205,4.8453,10976795.0],["2023-08-09",4.8453,4.8536,4.8123,4.8288,10773251.0],["2023-08-10",4.8288,4.9113,4.8205,4.8948,18910880.0],["2023-08-11",4.8948,4.9113,4.8205,4.8205,11981689.0],["2023-08-14",4.8205,4.820545673370361,4.738,4.7545,15196534.0],["2023-08-15",4.7545,4.8205,4.75451135635376,4.804,10138068.0],["2023-08-16",4.804,4.8866,4.771,4.8618,17452516.0],["2023-08-17",4.8618,4.8701,4.771,4.7958,14003400.0],["2023-08-18",4.7958,4.8453,4.7875,4.7958,7990225.0],["2023-08-21",4.7958,4.8205,4.762765407562256,4.7628,9843910.0],["2023-08-22",4.7628,4.7958,4.7297,4.771,14568302.0],["2023-08-23",4.771,4.8123,4.7545,4.771,11211677.0],["2023-08-24",4.771,4.9279,4.771019458770752,4.8288,33959548.0],["2023-08-25",4.8288,4.8701,4.8123,4.8453,18505216.0],["2023-08-28",4.8453,5.0599,4.845308780670166,4.9196,42016444.0],["2023-08-29",4.9196,4.9196,4.804,4.8453,29842200.0],["2023-08-30",4.8453,4.845308780670166,4.7875,4.804,20830023.0],["2023-08-31",4.804,4.8453,4.804,4.804,11884993.0],["2023-09-01",4.804,4.8536,4.804,4.8371,12131725.0],["2023-09-04",4.8371,4.9031,4.804,4.8783,17293143.0],["2023-09-05",4.8783,4.8866,4.8371,4.8453,7533816.0],["2023-09-06",4.8453,4.8866,4.8371,4.8701,12580100.0],["2023-09-07",4.8701,4.9113,4.8536,4.8783,16781850.0],["2023-09-08",4.8783,4.878325939178467,4.8453,4.8618,7173500.0],["2023-09-11",4.8618,4.9279,4.861816883087158,4.9113,16908183.0],["2023-09-12",4.9113,4.9444,4.8948,4.9361,14612645.0],["2023-09-13",4.9361,4.9774,4.9279,4.9361,13686500.0],["2023-09-14",4.9361,4.9939,4.9361,4.9939,34584980.0],["2023-09-15",4.9939,5.0104,4.9609,4.9939,17089386.0],["2023-09-18",4.9939,5.0021,4.9279,4.9856,16547100.0],["2023-09-19",4.9856,5.0352,4.9609,5.0269,25728975.0],["2023-09-20",5.0269,5.0434,5.0104,5.0352,16536536.0],["2023-09-21",5.0352,5.0352,4.9939,5.0021,16410751.0],["2023-09-22",5.0021,5.0352,4.9774,5.0269,15360805.0],["2023-09-25",5.0269,5.0764,5.0187,5.0682,21620551.0],["2023-09-26",5.0682,5.0764,5.0352,5.0434,9008106.0],["2023-09-27",5.0434,5.0682,4.9856,5.0021,21099502.0],["2023-09-28",5.0021,5.0187,4.9856,4.9856,12972901.0],["2023-10-09",4.9856,4.98563289642334,4.9279,4.9691,11918147.0],["2023-10-10",4.9691,4.9939,4.9526,4.9939,14007567.0],["2023-10-11",4.9939,4.9939,4.9361,4.9526,10637818.0],["2023-10-12",4.9526,5.0269,4.952615737915039,5.0104,11898094.0],["2023-10-13",5.0104,5.0352,4.9691,5.0187,10531201.0],["2023-10-16",5.0187,5.0517,4.9856,5.0269,12603622.0],["2023-10-17",5.0269,5.0517,5.0104,5.0517,10824822.0],["2023-10-18",5.0517,5.0682,4.9939,5.0104,10834978.0],["2023-10-19",5.0104,5.0104,4.9279,4.9526,16025785.0],["2023-10-20",4.9526,4.9939,4.9279,4.9526,11086159.0],["2023-10-23",4.9526,4.9856,4.9031,4.9279,12817200.0],["2023-10-24",4.9279,4.9691,4.8536,4.8866,20389800.0],["2023-10-25",4.8866,4.9444,4.8453,4.9196,11924800.0],["2023-10-26",4.9196,4.9691,4.8948,4.9609,8759380.0],["2023-10-27",4.9609,4.9939,4.9279,4.9526,10152894.0],["2023-10-30",4.9526,4.9691,4.804,4.9196,40766987.0],["2023-10-31",4.9196,4.9444,4.8701,4.9196,16935609.0],["2023-11-01",4.9196,4.9444,4.8618,4.8618,15776934.0],["2023-11-02",4.8618,4.8948,4.8453,4.8783,18928653.0],["2023-11-03",4.8783,4.8866,4.795782566070557,4.7958,25485846.0],["2023-11-06",4.7958,4.8123,4.7628,4.7958,23506177.0],["2023-11-07",4.7958,4.804,4.771,4.7875,9695100.0],["2023-11-08",4.7875,4.787528991699219,4.7463,4.7628,15220100.0],["2023-11-09",4.7628,4.7875,4.738,4.771,13338738.0],["2023-11-10",4.771,4.7793,4.7545,4.771,7819000.0],["2023-11-13",4.771,4.7793,4.7463,4.7793,7176600.0],["2023-11-14",4.7793,4.7875,4.738,4.7463,13853969.0],["2023-11-15",4.7463,4.771,4.7462568283081055,4.7628,6894113.0],["2023-11-16",4.7628,4.7793,4.7463,4.7628,10637637.0],["2023-11-17",4.7628,4.7628,4.7215,4.7463,11588859.0],["2023-11-20",4.7463,4.7628,4.7215,4.738,14281300.0],["2023-11-21",4.738,4.771,4.738,4.7545,12268904.0],["2023-11-22",4.7545,4.7628,4.738,4.738,9508878.0],["2023-11-23",4.738,4.7628,4.7215,4.7545,6511959.0],["2023-11-24",4.7545,4.771,4.7463,4.7545,5964500.0],["2023-11-27",4.7545,4.7628,4.7132,4.7215,12755500.0],["2023-11-28",4.7215,4.738,4.6802,4.6802,15367256.0],["2023-11-29",4.6802,4.6885,4.6472,4.6637,15765436.0],["2023-11-30",4.6637,4.729747772216797,4.6637,4.7297,17794095.0],["2023-12-01",4.7297,4.729747772216797,4.6802,4.6967,9908300.0],["2023-12-04",4.6967,4.7215,4.6802,4.705,7841544.0],["2023-12-05",4.705,4.705,4.655458450317383,4.6555,7137000.0],["2023-12-06",4.6555,4.6802,4.6142,4.6389,8931781.0],["2023-12-07",4.6389,4.6637,4.6142,4.6389,7603100.0],["2023-12-08",4.6389,4.6555,4.6224,4.6472,8177046.0],["2023-12-11",4.6472,4.663712978363037,4.5894,4.6637,9847300.0],["2023-12-12",4.6637,4.696730136871338,4.6307,4.6967,9615808.0],["2023-12-13",4.6967,4.7132,4.6802,4.6885,10590353.0],["2023-12-14",4.6885,4.7132,4.6802,4.6967,6777000.0],["2023-12-15",4.6967,4.7132,4.6637,4.6637,10768140.0],["2023-12-18",4.6637,4.705,4.6307,4.6802,8807263.0],["2023-12-19",4.6802,4.6802215576171875,4.6472,4.6802,5670037.0],["2023-12-20",4.6802,4.7132,4.6637,4.6967,14626802.0],["2023-12-21",4.6967,4.696730136871338,4.6307,4.6472,13917533.0],["2023-12-22",4.6472,4.6885,4.6389,4.6555,10157223.0],["2023-12-25",4.6555,4.6802,4.6307,4.6637,8285845.0],["2023-12-26",4.6637,4.6967,4.6472,4.6885,12121227.0],["2023-12-27",4.6885,4.7463,4.672,4.7463,21394819.0],["2023-12-28",4.7463,4.7628,4.6967,4.7215,21891801.0],["2023-12-29",4.7215,4.738002300262451,4.705,4.738,14303512.0],["2024-01-02",4.738,4.7793,4.7215,4.7628,14422957.0],["2024-01-03",4.7628,4.8123,4.7545,4.8123,15744420.0],["2024-01-04",4.8123,4.8618,4.7875,4.8453,22712191.0],["2024-01-05",4.8453,4.9361,4.8205,4.9279,42652699.0],["2024-01-08",4.9279,4.9609,4.8948,4.9444,29487427.0],["2024-01-09",4.9444,4.9939,4.9031,4.9856,26477809.0],["2024-01-10",4.9856,5.0104,4.9609,5.0021,23960762.0],["2024-01-11",5.0021,5.1342,4.9609,5.126,66254044.0],["2024-01-12",5.126,5.2415,5.1012,5.2085,57110050.0],["2024-01-16",5.2085,5.5304,5.208500862121582,5.4891,95566746.0],["2024-01-17",5.4891,5.4974,5.2745,5.2828,81723121.0],["2024-01-18",5.2828,5.282789707183838,5.0847,5.2168,70043531.0],["2024-01-19",5.2168,5.2415,5.1342,5.2002,36552257.0],["2024-01-22",5.2002,5.225,5.0352,5.0682,37053087.0],["2024-01-23",5.0682,5.159,5.0599,5.126,37116968.0],["2024-01-24",5.126,5.1837,5.0929,5.1672,29622685.0],["2024-01-25",5.1672,5.2663,5.1507,5.2168,34479489.0],["2024-01-26",5.2168,5.3571,5.1837,5.2745,43435963.0],["2024-01-29",5.2745,5.4726,5.2745,5.3653,54705930.0],["2024-01-30",5.3653,5.365333080291748,5.2498,5.2663,36650551.0],["2024-01-31",5.2663,5.2828,5.1755,5.2168,25689090.0],["2024-02-01",5.2168,5.2828,5.1425,5.192,25993265.0],["2024-02-02",5.192,5.2168,5.0104,5.1177,35807062.0],["2024-02-05",5.1177,5.1755,5.0021,5.0599,42782299.0],["2024-02-06",5.0599,5.1837,5.0269,5.1507,42112311.0],["2024-02-07",5.1507,5.1672,4.9113,5.0021,90996494.0],["2024-02-08",5.0021,5.0434,4.8948,5.0352,65338707.0],["2024-02-19",5.0352,5.2663,5.0186,5.2663,62209637.0],["2024-02-20",5.2663,5.2745,5.192,5.2498,31393998.0],["2024-02-21",5.2498,5.4561,5.2168,5.3241,46908807.0],["2024-02-22",5.3241,5.3653,5.291,5.3571,26296353.0],["2024-02-23",5.3571,5.4479,5.3488,5.3736,23646654.0],["2024-02-26",5.3736,5.3735880851745605,5.2415,5.2663,25989253.0],["2024-02-27",5.2663,5.3076,5.2168,5.2498,24646451.0],["2024-02-28",5.2498,5.2828,5.1672,5.192,28612055.0],["2024-02-29",5.192,5.3323,5.1672,5.3241,32806310.0],["2024-03-01",5.3241,5.324061393737793,5.2333,5.2745,24071479.0],["2024-03-04",5.2745,5.274535179138184,5.192,5.2333,18930681.0],["2024-03-05",5.2333,5.2993,5.2002,5.291,23942146.0],["2024-03-06",5.291,5.3158,5.2415,5.2498,19589353.0],["2024-03-07",5.2498,5.3406,5.225,5.3076,24017000.0],["2024-03-08",5.3076,5.3406,5.291,5.3241,21895236.0],["2024-03-11",5.3241,5.3241,5.2002,5.258,26069111.0],["2024-03-12",5.258,5.2663,5.2085,5.2333,20036244.0],["2024-03-13",5.2333,5.2415,5.1425,5.159,26666500.0],["2024-03-14",5.159,5.2333,5.1425,5.2168,19088095.0],["2024-03-15",5.2168,5.258,5.1672,5.2498,20940979.0],["2024-03-18",5.2498,5.2498,5.2002,5.2498,14133424.0],["2024-03-19",5.2498,5.258,5.2168,5.2333,13334060.0],["2024-03-20",5.2333,5.3158,5.2002,5.3076,25218655.0],["2024-03-21",5.3076,5.4891,5.2993,5.4809,56821397.0],["2024-03-22",5.4809,5.5057,5.3901,5.4891,30409668.0],["2024-03-25",5.4891,5.5387,5.4314,5.4479,24274481.0],["2024-03-26",5.4479,5.5469,5.4396,5.5387,30402582.0],["2024-03-27",5.5387,5.5717,5.5057,5.5139,33282564.0],["2024-03-28",5.5139,5.5387,5.4149,5.4561,31377551.0],["2024-04-01",5.4561,5.7203,5.456131458282471,5.7203,32961165.0],["2024-04-02",5.7203,5.7533,5.679,5.7285,26577011.0],["2024-04-03",5.7285,5.7533,5.646,5.6873,20463700.0],["2024-04-08",5.6873,5.7203,5.6377,5.6625,17489295.0],["2024-04-09",5.6625,5.7285,5.6377,5.7038,19675398.0],["2024-04-10",5.7038,5.7533,5.6625,5.6955,15730856.0],["2024-04-11",5.6955,5.7368,5.6377,5.7038,14213158.0],["2024-04-12",5.7038,5.745,5.6542,5.6542,14229072.0],["2024-04-15",5.6542,5.7863,5.6295,5.712,25845933.0],["2024-04-16",5.712,5.7615,5.646,5.6955,25091965.0],["2024-04-17",5.6955,5.819323539733887,5.6707,5.8193,28226949.0],["2024-04-18",5.8193,5.8936,5.8028,5.8111,33843636.0],["2024-04-19",5.8111,5.8358,5.7285,5.745,22463858.0],["2024-04-22",5.745,5.8111,5.6955,5.6955,21266755.0],["2024-04-23",5.6955,5.7698,5.6377,5.6873,18544453.0],["2024-04-24",5.6873,5.7698,5.6625,5.7615,17975117.0],["2024-04-25",5.7615,5.8606,5.7368,5.8358,19775845.0],["2024-04-26",5.8358,5.835832118988037,5.3241,5.4561,80815434.0],["2024-04-29",5.4561,5.5882,5.3736,5.5717,47596100.0],["2024-04-30",5.5717,5.6542,5.5222,5.5799,22098000.0],["2024-05-06",5.5799,5.7285,5.5634,5.7038,27270473.0],["2024-05-07",5.7038,5.8111,5.6377,5.8028,32865884.0],["2024-05-08",5.8028,5.9514,5.7698,5.9101,46321710.0],["2024-05-09",5.9101,6.0257,5.8771,6.0174,29807267.0],["2024-05-10",6.0174,6.2568,5.9844,6.1908,43503825.0],["2024-05-13",6.1908,6.2403,6.1247,6.232,27159203.0],["2024-05-14",6.232,6.3476,6.1908,6.3146,22039177.0],["2024-05-15",6.3146,6.3228,6.2238,6.2651,14355383.0],["2024-05-16",6.2651,6.3476,6.2238,6.2981,20538807.0],["2024-05-17",6.2981,6.3889,6.2568,6.3889,19688124.0],["2024-05-20",6.3889,6.4384,6.166,6.232,26735457.0],["2024-05-21",6.232,6.5044,6.2155,6.4797,34432519.0],["2024-05-22",6.4797,6.6448,6.4301,6.5622,31587786.0],["2024-05-23",6.5622,6.6365,6.5044,6.6117,21222198.0],["2024-05-24",6.6117,6.7273,6.5705,6.6035,22239488.0],["2024-05-27",6.6035,6.7851,6.5705,6.7686,32184791.0],["2024-05-28",6.7686,6.8098,6.6613,6.719,21771110.0],["2024-05-29",6.719,6.7356,6.6035,6.6695,16850800.0],["2024-05-30",6.6695,6.7521,6.5127,6.5622,33981418.0],["2024-05-31",6.5622,6.5952,6.4549,6.5209,26526363.0],["2024-06-03",6.5209,6.520944118499756,5.8688,6.0422,161059829.0],["2024-06-04",6.0422,6.1908,5.9514,6.067,77329673.0],["2024-06-05",6.067,6.0835,5.8523,5.8688,58305922.0],["2024-06-06",5.8688,5.9349,5.7863,5.8936,46130409.0],["2024-06-07",5.8936,5.9266,5.8358,5.9019,29763684.0],["2024-06-11",5.9019,5.901866912841797,5.7368,5.7781,36320608.0],["2024-06-12",5.7781,5.8358,5.6047,5.8193,51735800.0],["2024-06-13",5.8193,5.8441,5.6873,5.6955,29354051.0],["2024-06-14",5.6955,5.7946,5.6625,5.7203,30975801.0],["2024-06-17",5.7203,5.7203,5.5634,5.5965,28371200.0],["2024-06-18",5.5965,5.679,5.5469,5.6542,21091225.0],["2024-06-19",5.6542,5.7615,5.6212,5.7368,23646692.0],["2024-06-20",5.7368,5.7615,5.6295,5.6542,17237000.0],["2024-06-21",5.6542,5.679,5.5799,5.646,18506509.0],["2024-06-24",5.646,5.7038,5.5882,5.6047,22526600.0],["2024-06-25",5.6047,5.6873,5.6047,5.6377,26896969.0],["2024-06-26",5.6377,5.6718,5.5844,5.6194,32142128.0],["2024-06-27",5.6194,5.9078,5.5932,5.8816,57803942.0],["2024-06-28",5.8816,5.9864,5.8466,5.8728,30683146.0],["2024-07-01",5.8728,6.1175,5.8553,6.1,35284066.0],["2024-07-02",6.1,6.2573,6.0651,6.2224,30471003.0],["2024-07-03",6.2224,6.2573,6.0913,6.135,23005300.0],["2024-07-04",6.135,6.1525,6.0301,6.0563,24424968.0],["2024-07-08",6.0563,6.1,5.9253,6.0389,25305405.0],["2024-07-09",6.0389,6.135,5.9689,6.1175,17330265.0],["2024-07-10",6.1175,6.17,5.9689,6.0476,17126630.0],["2024-07-11",6.0476,6.0826,5.9253,5.9689,18467524.0],["2024-07-12",5.9689,6.0826,5.9427,6.0651,17889397.0],["2024-07-15",6.0651,6.1,6.0126,6.0476,19137028.0],["2024-07-16",6.0476,6.135,5.9515,5.9689,15646581.0],["2024-07-17",5.9689,6.0476,5.9427,6.0126,16092349.0],["2024-07-18",6.0126,6.0214,5.8816,5.9952,24644550.0],["2024-07-19",5.9952,5.9952,5.8816,5.9602,17294241.0],["2024-07-22",5.9602,5.9689,5.7767,5.8116,20159600.0],["2024-07-23",5.8116,6.0039,5.7942,5.8903,26106549.0],["2024-07-24",5.8903,5.9602,5.8379,5.9253,14515717.0],["2024-07-25",5.9253,5.9515,5.7942,5.8379,14436041.0],["2024-07-26",5.8379,5.8379,5.6893,5.733,19813339.0],["2024-07-29",5.733,5.8728,5.698,5.8291,15645825.0],["2024-07-30",5.8291,5.8466,5.7505,5.7942,9925568.0],["2024-07-31",5.7942,5.8728,5.7767,5.8204,15040821.0],["2024-08-01",5.8204,5.8728,5.7592,5.7592,20043868.0],["2024-08-02",5.7592,5.7942,5.6805,5.7242,15656011.0],["2024-08-05",5.7242,5.7767,5.6369,5.6631,21382014.0],["2024-08-06",5.6631,5.7242,5.5757,5.6543,17079502.0],["2024-08-07",5.6543,5.733,5.6106,5.6456,13261211.0],["2024-08-08",5.6456,5.6631,5.5932,5.6194,7792900.0],["2024-08-09",5.6194,5.6631,5.6106,5.6194,7840400.0],["2024-08-12",5.6194,5.6369,5.5407,5.5582,10709398.0],["2024-08-13",5.5582,5.6019,5.4795,5.5407,15801298.0],["2024-08-14",5.5407,5.5582,5.4708,5.4883,14027750.0],["2024-08-15",5.4883,5.6718,5.4621,5.6456,18334100.0],["2024-08-16",5.6456,5.8116,5.6194,5.7155,26936438.0],["2024-08-19",5.7155,6.1,5.7155070304870605,6.0826,57490854.0],["2024-08-20",6.0826,6.1263,6.0301,6.0826,28691830.0],["2024-08-21",6.0826,6.1175,5.9078,6.0826,26578544.0],["2024-08-22",6.0826,6.3185,6.0126,6.2661,42070600.0],["2024-08-23",6.2661,6.336,6.2136,6.301,25981964.0],["2024-08-26",6.301,6.3185,6.1962,6.2836,20834700.0],["2024-08-27",6.2836,6.3273,6.17,6.2136,20423100.0],["2024-08-28",6.2136,6.301,6.1874,6.2661,17625089.0],["2024-08-29",6.2661,6.2661,5.9952,6.0214,33945357.0],["2024-08-30",6.0214,6.0738,5.7592,5.7679,49695823.0],["2024-09-02",5.7679,6.0126,5.7592,5.8903,41797300.0],["2024-09-03",5.8903,5.9952,5.8379,5.9078,26949789.0],["2024-09-04",5.9078,5.9253,5.8291,5.8816,14191000.0],["2024-09-05",5.8816,5.881553649902344,5.7592,5.7942,19756500.0],["2024-09-06",5.7942,5.8553,5.7592,5.7592,13662700.0],["2024-09-09",5.7592,5.7942,5.6631,5.7242,14584100.0],["2024-09-10",5.7242,5.9165,5.7155,5.9078,22080500.0],["2024-09-11",5.9078,5.907771587371826,5.7068,5.7242,17622358.0],["2024-09-12",5.7242,5.8641,5.6631,5.8116,21977617.0],["2024-09-13",5.8116,5.8553,5.733,5.7505,14902809.0],["2024-09-18",5.7505,5.8204,5.6893,5.7767,11653788.0],["2024-09-19",5.7767,5.8641,5.6893,5.8379,21020032.0],["2024-09-20",5.8379,6.0126,5.8204,5.9952,25576200.0],["2024-09-23",5.9952,6.1088,5.9864,6.0738,25261688.0],["2024-09-24",6.0738,6.1874,6.0214,6.17,36409151.0],["2024-09-25",6.17,6.3409,6.1329,6.2233,37876264.0],["2024-09-26",6.2233,6.42232084274292,6.1962,6.4223,31265627.0],["2024-09-27",6.4223,6.5761,6.3319,6.4223,19790697.0],["2024-09-30",6.4223,6.7841,6.3771,6.7208,80830831.0],["2024-10-08",6.7208,7.3721,6.6123,6.8927,77460717.0],["2024-10-09",6.8927,7.0103,6.6485,6.6666,52989033.0],["2024-10-10",6.6666,7.0012,6.666550636291504,6.8656,47705931.0],["2024-10-11",6.8656,7.1007,6.7932,6.947,43217394.0],["2024-10-14",6.947,7.4535,6.946960926055908,7.3359,82608317.0],["2024-10-15",7.3359,7.6706,7.2455,7.3178,57211160.0],["2024-10-16",7.3178,7.5078,7.1641,7.4264,43699567.0],["2024-10-17",7.4264,7.4716,7.2636,7.2816,40040857.0],["2024-10-18",7.2816,7.3359,7.1007,7.2455,46133676.0],["2024-10-21",7.2455,7.3631,7.0284,7.3359,47251599.0],["2024-10-22",7.3359,7.4083,7.1641,7.1912,31066396.0],["2024-10-23",7.1912,7.3269,7.155,7.2274,29757644.0],["2024-10-24",7.2274,7.2636,7.1369,7.1731,19017662.0],["2024-10-25",7.1731,7.2274,7.0646,7.146,22492894.0],["2024-10-28",7.146,7.145963191986084,6.9651,7.0103,38540891.0],["2024-10-29",7.0103,7.1821,6.9831,7.146,42742299.0],["2024-10-30",7.146,7.2274,7.0103,7.0284,24311512.0],["2024-10-31",7.0284,7.0555,6.9198,7.0103,22032399.0],["2024-11-01",7.0103,7.1731,6.9831,7.0646,24183263.0],["2024-11-04",7.0646,7.1098,6.9741,7.0736,29191166.0],["2024-11-05",7.0736,7.1188,6.9651,7.1007,40787300.0],["2024-11-06",7.1007,7.2093,7.0646,7.1912,32590920.0],["2024-11-07",7.1912,7.372100353240967,7.1279,7.3721,36996378.0],["2024-11-08",7.3721,7.4083,7.155,7.1731,37659094.0],["2024-11-11",7.1731,7.173099517822266,7.0012,7.0465,30654617.0],["2024-11-12",7.0465,7.1188,6.9831,7.0012,23354016.0],["2024-11-13",7.0012,7.1369,6.9651,7.1188,25722588.0],["2024-11-14",7.1188,7.1731,7.0465,7.0646,22239859.0],["2024-11-15",7.0646,7.2093,7.0103,7.1098,27671995.0],["2024-11-18",7.1098,7.3902,7.109781742095947,7.2545,55811260.0],["2024-11-19",7.2545,7.3269,7.146,7.2455,28535439.0],["2024-11-20",7.2455,7.345,7.2002,7.3359,23937839.0],["2024-11-21",7.3359,7.3631,7.2364,7.3178,19934006.0],["2024-11-22",7.3178,7.4354,7.146,7.155,28255900.0],["2024-11-25",7.155,7.3721,7.155008316040039,7.2816,36641504.0],["2024-11-26",7.2816,7.3088,7.1821,7.2455,25000825.0],["2024-11-27",7.2455,7.345,7.2093,7.3359,21820735.0],["2024-11-28",7.3359,7.4626,7.2907,7.4354,27806953.0],["2024-11-29",7.4354,7.6525,7.4264,7.5259,35545896.0],["2024-12-02",7.5259,7.525874614715576,6.9651,7.0646,123942908.0],["2024-12-03",7.0646,7.2455,7.0374,7.2183,61344528.0],["2024-12-04",7.2183,7.2545,7.146,7.2002,37620936.0],["2024-12-05",7.2002,7.3359,7.1641,7.3178,32021902.0],["2024-12-06",7.3178,7.3631,7.2545,7.345,32197451.0],["2024-12-09",7.345,7.344964504241943,7.2002,7.2997,33605300.0],["2024-12-10",7.2997,7.4083,7.2455,7.3631,40879819.0],["2024-12-11",7.3631,7.3902,7.2726,7.354,37258342.0],["2024-12-12",7.354,7.5349,7.3269,7.4445,72450651.0],["2024-12-13",7.4445,7.544,7.173099517822266,7.1731,118926157.0],["2024-12-16",7.1731,7.4626,7.173099517822266,7.4445,73135600.0],["2024-12-17",7.4445,7.5801,7.4354,7.4716,40977168.0],["2024-12-18",7.4716,7.6887,7.471602439880371,7.6616,53519926.0],["2024-12-19",7.6616,7.7068,7.4626,7.544,33282043.0],["2024-12-20",7.544,7.6254,7.4354,7.4716,23426472.0],["2024-12-23",7.4716,7.5892,7.4626,7.5078,29426550.0],["2024-12-24",7.5078,7.6435,7.4354,7.6254,26187797.0],["2024-12-25",7.6254,7.7792,7.5892,7.6706,31684000.0],["2024-12-26",7.6706,7.6796,7.544,7.6706,21450214.0],["2024-12-27",7.6706,7.7068,7.4987,7.6887,23691779.0],["2024-12-30",7.6887,7.8063,7.5982,7.7792,27834408.0],["2024-12-31",7.7792,7.8606,7.6977,7.6977,32095100.0],["2025-01-02",7.6977,7.752,7.4535,7.5078,47336500.0],["2025-01-03",7.5078,7.5711,7.3269,7.3359,32939900.0],["2025-01-06",7.3359,7.5078,7.155,7.4806,34741900.0],["2025-01-07",7.4806,7.4897,7.354,7.4806,16422047.0],["2025-01-08",7.4806,7.553,7.4173,7.544,19413400.0],["2025-01-09",7.544,7.544,7.4083,7.4535,15829891.0],["2025-01-10",7.4535,7.4897,7.3269,7.3992,16561468.0],["2025-01-13",7.3992,7.399238109588623,7.1641,7.2726,26750240.0],["2025-01-14",7.2726,7.4083,7.2636,7.3631,16285600.0],["2025-01-15",7.3631,7.4897,7.3359,7.4173,18214896.0],["2025-01-16",7.4173,7.5078,7.354,7.4626,15043100.0],["2025-01-17",7.4626,7.4716,7.3721,7.3902,12605143.0],["2025-01-20",7.3902,7.4173,7.2997,7.3359,17424340.0],["2025-01-21",7.3359,7.3631,7.2816,7.2997,14510249.0],["2025-01-22",7.2997,7.3178,7.1641,7.1821,15691038.0],["2025-01-23",7.1821,7.4354,7.182145118713379,7.3811,28403856.0],["2025-01-24",7.3811,7.4445,7.2726,7.4264,15713092.0],["2025-01-27",7.4264,7.6435,7.4173,7.553,21725488.0],["2025-02-05",7.553,7.5801,7.3902,7.3992,15079203.0],["2025-02-06",7.3992,7.4716,7.3178,7.4173,21606446.0],["2025-02-07",7.4173,7.4264,7.2726,7.2997,41673775.0],["2025-02-10",7.2997,7.3269,7.2726,7.2907,20754282.0],["2025-02-11",7.2907,7.4354,7.2816,7.3902,27214114.0],["2025-02-12",7.3902,7.4264,7.3088,7.4173,17918137.0],["2025-02-13",7.4173,7.4535,7.3178,7.3178,18229936.0],["2025-02-14",7.3178,7.354,7.2636,7.3088,20191414.0],["2025-02-17",7.3088,7.3178,7.2455,7.2907,18695565.0],["2025-02-18",7.2907,7.3721,7.2726,7.2997,24496346.0],["2025-02-19",7.2997,7.3359,7.2545,7.2816,21145300.0],["2025-02-20",7.2816,7.3992,7.2636,7.3811,30771049.0],["2025-02-21",7.3811,7.3992,7.2455,7.2726,31504467.0],["2025-02-24",7.2726,7.2997,7.2455,7.2545,14821986.0],["2025-02-25",7.2545,7.2636,7.1640543937683105,7.1641,21002046.0],["2025-02-26",7.1641,7.2726,7.1640543937683105,7.1731,18301207.0],["2025-02-27",7.1731,7.2545,7.1279,7.2364,18905636.0],["2025-02-28",7.2364,7.2907,7.2093,7.2183,17243700.0],["2025-03-03",7.2183,7.2545,7.1641,7.2183,15535398.0],["2025-03-04",7.2183,7.2997,7.1912,7.2545,11998773.0],["2025-03-05",7.2545,7.4535,7.2455,7.4083,30939270.0],["2025-03-06",7.4083,7.4354,7.3178,7.3359,15350448.0],["2025-03-07",7.3359,7.3902,7.2816,7.2816,14253491.0],["2025-03-10",7.2816,7.2997,7.2364,7.2455,9829697.0],["2025-03-11",7.2455,7.3631,7.2183,7.3631,15451101.0],["2025-03-12",7.3631,7.363056182861328,7.2636,7.3269,14367362.0],["2025-03-13",7.3269,7.354,7.2726,7.2997,17632752.0],["2025-03-14",7.2997,7.3359,7.2545,7.2636,25538006.0],["2025-03-17",7.2636,7.3088,7.2545,7.2907,14630709.0],["2025-03-18",7.2907,7.2907,7.2364,7.2545,16608700.0],["2025-03-19",7.2545,7.345,7.2274,7.3359,26919321.0],["2025-03-20",7.3359,7.3631,7.2907,7.354,18776740.0],["2025-03-21",7.354,7.3902,7.2726,7.2726,18901893.0],["2025-03-24",7.2726,7.3269,7.2455,7.2907,15209891.0],["2025-03-25",7.2907,7.381146430969238,7.2636,7.3811,21940903.0],["2025-03-26",7.3811,7.3902,7.3178,7.3721,10671100.0],["2025-03-27",7.3721,7.5349,7.345,7.4445,21261242.0],["2025-03-28",7.4445,7.4897,7.4173,7.4806,11890500.0],["2025-03-31",7.4806,7.6073,7.4626,7.544,18531229.0],["2025-04-01",7.544,7.6616,7.4626,7.6435,22121000.0],["2025-04-02",7.6435,7.8063,7.643466949462891,7.7611,23779300.0],["2025-04-03",7.7611,7.8063,7.6254,7.7882,20487470.0],["2025-04-07",7.7882,7.7881951332092285,7.3269,7.5349,39950765.0],["2025-04-08",7.5349,7.6435,7.4535,7.5982,29861731.0],["2025-04-09",7.5982,7.598238945007324,7.4535,7.5259,23916853.0],["2025-04-10",7.5259,7.6073,7.5078,7.5349,13614195.0],["2025-04-11",7.5349,7.5982,7.4173,7.5078,17754472.0],["2025-04-14",7.5078,7.6073,7.3902,7.5801,16457861.0],["2025-04-15",7.5801,7.6977,7.5711,7.6616,14337093.0],["2025-04-16",7.6616,7.7792,7.6435,7.743,17771326.0],["2025-04-17",7.743,7.815331935882568,7.6525,7.8153,19441252.0],["2025-04-18",7.8153,7.942,7.7701,7.8787,14757139.0],["2025-04-21",7.8787,7.9601,7.724876403808594,7.7249,16778386.0],["2025-04-22",7.7249,7.7792,7.6073,7.6525,27924641.0],["2025-04-23",7.6525,7.6706,7.5259,7.5349,31906204.0],["2025-04-24",7.5349,7.6887,7.5259,7.6344,35655305.0],["2025-04-25",7.6344,7.8244,7.5982,7.8153,34306313.0],["2025-04-28",7.8153,7.9691,7.7792,7.951,32732816.0],["2025-04-29",7.951,7.9691,7.8515,7.9239,17728900.0],["2025-04-30",7.9239,7.9601,7.5982,7.5982,38930100.0],["2025-05-06",7.5982,7.6616,7.5349,7.5892,22010250.0],["2025-05-07",7.5892,7.6435,7.553,7.6435,22851943.0],["2025-05-08",7.6435,7.7068,7.5892,7.6796,19372745.0],["2025-05-09",7.6796,7.8425,7.6706,7.8334,24371736.0],["2025-05-12",7.8334,7.8606,7.6706,7.7158,25478004.0],["2025-05-13",7.7158,7.8515,7.6525,7.8153,24724472.0],["2025-05-14",7.8153,7.9329,7.752,7.8967,28511206.0],["2025-05-15",7.8967,7.951,7.8334,7.8696,18141625.0],["2025-05-16",7.8696,7.8877,7.7339,7.7611,17312600.0],["2025-05-19",7.7611,7.9329,7.761058807373047,7.7701,20713286.0],["2025-05-20",7.7701,7.9601,7.77010440826416,7.951,33958686.0],["2025-05-21",7.951,7.9872,7.9058,7.9601,22644892.0],["2025-05-22",7.9601,8.2314,7.9148,8.1952,35115856.0],["2025-05-23",8.1952,8.3219,8.1319,8.1772,25579000.0],["2025-05-26",8.1772,8.1862,7.9872,8.0053,21708526.0],["2025-05-27",8.0053,8.1591,8.005288124084473,8.0596,17357678.0],["2025-05-28",8.0596,8.141,7.9872,8.0686,17313559.0],["2025-05-29",8.0686,8.0867,7.942,7.951,22206298.0],["2025-05-30",7.951,8.15,7.951014995574951,8.1048,34862656.0],["2025-06-03",8.1048,8.9189,8.104788780212402,8.9189,138251465.0],["2025-06-04",8.9189,9.5068,8.8917,9.3802,175130766.0],["2025-06-05",9.3802,9.4345,8.8827,9.0184,93533900.0],["2025-06-06",9.0184,9.1541,8.8917,9.0455,61323617.0],["2025-06-09",9.0455,9.3078,8.9551,9.2445,46434139.0],["2025-06-10",9.2445,9.3712,9.2174,9.2445,41145503.0],["2025-06-11",9.2445,9.2807,9.1269,9.145,38872707.0],["2025-06-12",9.145,9.2083,9.0908,9.0998,61490000.0],["2025-06-13",9.0998,9.145,8.7742,8.8646,272102817.0],["2025-06-16",8.8646,9.1179,8.7832,9.0727,69782306.0],["2025-06-17",9.0727,9.1631,8.9008,8.9279,26775400.0],["2025-06-18",8.9279,8.9912,8.8375,8.9732,25452401.0],["2025-06-19",8.9732,9.0093,8.9098,8.9641,24656300.0],["2025-06-20",8.9641,9.0727,8.937,9.0727,38846900.0],["2025-06-23",9.0727,9.1088,8.937,9.0908,35630180.0],["2025-06-24",9.0908,9.136,8.9641,9.1269,35660557.0],["2025-06-25",9.1269,9.1993,9.0455,9.1541,26649617.0],["2025-06-26",9.1541,9.2445,9.0455,9.2083,29898953.0],["2025-06-27",9.2083,9.2664,8.9622,8.9714,44879460.0],["2025-06-30",8.9714,8.971379280090332,8.8054,8.9437,25612700.0],["2025-07-01",8.9437,9.1373,8.9437,9.1189,23090201.0],["2025-07-02",9.1189,9.1834,9.082,9.0912,22273961.0],["2025-07-03",9.0912,9.2572,9.0359,9.165,29057032.0],["2025-07-04",9.165,9.3679,9.165006637573242,9.2849,28017829.0],["2025-07-07",9.2849,9.331,9.1834,9.2572,18869700.0],["2025-07-08",9.2572,9.2849,9.1466,9.2111,17734300.0],["2025-07-09",9.2111,9.2664,9.165,9.2572,14867906.0],["2025-07-10",9.2572,9.3033,9.1927,9.2664,24478332.0],["2025-07-11",9.2664,9.4416,9.1558,9.1742,37301400.0],["2025-07-14",9.1742,9.2941,9.1281,9.1834,23944800.0],["2025-07-15",9.1834,9.2664,9.1281,9.1373,17539780.0],["2025-07-16",9.1373,9.2019,9.0359,9.1281,18090387.0],["2025-07-17",9.1281,9.1742,9.0544,9.0912,19907701.0],["2025-07-18",9.0912,9.1742,9.0544,9.1281,13109600.0],["2025-07-21",9.1281,9.165,9.0175,9.0636,20830514.0],["2025-07-22",9.0636,9.0636,8.87,8.8884,24069221.0],["2025-07-23",8.8884,8.999,8.8515,8.8884,22893172.0],["2025-07-24",8.8884,8.9161,8.6394,8.6948,37278195.0],["2025-07-25",8.6948,8.7224,8.6118,8.6487,21206821.0],["2025-07-28",8.6487,8.787,8.5841,8.6302,26103600.0],["2025-07-29",8.6302,8.6579,8.3905,8.4274,38283157.0],["2025-07-30",8.4274,8.538,8.3997,8.4366,26643442.0],["2025-07-31",8.4366,8.4919,8.3167,8.3813,30381744.0],["2025-08-01",8.3813,8.4366,8.3075,8.3628,23378964.0],["2025-08-04",8.3628,8.6026,8.3536,8.5196,37250713.0],["2025-08-05",8.5196,8.6579,8.5011,8.6487,22947900.0],["2025-08-06",8.6487,8.6855,8.5749,8.6026,14621400.0],["2025-08-07",8.6026,8.6302,8.538,8.5565,14392277.0],["2025-08-08",8.5565,8.5933,8.4643,8.5011,16090471.0],["2025-08-11",8.5011,8.5196,8.3167,8.3444,34833281.0],["2025-08-12",8.3444,8.3905,8.3075,8.3444,21869600.0],["2025-08-13",8.3444,8.3536,8.3075,8.3075,18960803.0],["2025-08-14",8.3075,8.3352,8.25219440460205,8.2522,22617900.0],["2025-08-15",8.2522,8.2522,8.0309,8.1508,37667620.0],["2025-08-18",8.1508,8.1969,8.1139,8.1508,29737398.0],["2025-08-19",8.1508,8.1508,8.0493,8.077,24191610.0],["2025-08-20",8.077,8.16,8.0401,8.0862,30377923.0],["2025-08-21",8.0862,8.2153,8.0586,8.1877,31007900.0],["2025-08-22",8.1877,8.2061,8.0586,8.1139,30891012.0],["2025-08-25",8.1139,8.1877,8.077,8.1692,27573100.0],["2025-08-26",8.1692,8.169210433959961,8.077,8.077,23717441.0],["2025-08-27",8.077,8.0862,7.9571,7.994,37801743.0],["2025-08-28",7.994,8.0862,7.9387,8.077,38274774.0],["2025-08-29",8.077,8.2061,8.0125,8.0217,36442139.0],["2025-09-01",8.0217,8.2061,7.9664,8.0678,56099083.0],["2025-09-02",8.0678,8.3905,8.0401,8.3813,81459539.0],["2025-09-03",8.3813,8.3813,8.1692,8.243,41467412.0],["2025-09-04",8.243,8.242973327636719,8.0309,8.1323,36790334.0],["2025-09-05",8.1323,8.132329940795898,8.0032,8.0401,24439978.0],["2025-09-08",8.0401,8.1416,7.9848,8.0309,25305791.0],["2025-09-09",8.0309,8.0862,8.0125,8.0678,17961700.0],["2025-09-10",8.0678,8.0954,8.0217,8.0493,18057992.0],["2025-09-11",8.0493,8.0954,8.0032,8.0586,24364964.0],["2025-09-12",8.0586,8.0862,7.994,8.0032,20751989.0],["2025-09-15",8.0032,8.0125,7.8834,7.8926,25977260.0],["2025-09-16",7.8926,7.9387,7.8742,7.8926,19478970.0],["2025-09-17",7.8926,7.911,7.8188,7.8281,17316924.0],["2025-09-18",7.8281,7.8465,7.7174,7.7543,23364267.0],["2025-09-19",7.7543,7.818838596343994,7.6898,7.8188,17963700.0],["2025-09-22",7.8188,7.9571,7.7912,7.9203,30143303.0],["2025-09-23",7.9203,8.0032,7.8649,7.9387,27972500.0],["2025-09-24",7.9387,8.0493,7.9018,7.994,24474251.0],["2025-09-25",7.994,8.0125,7.8834,7.9479,20853353.0],["2025-09-26",7.9479,7.94792366027832,7.7497,7.835,23218402.0],["2025-09-29",7.835,7.9014,7.7686,7.892,21359593.0],["2025-09-30",7.892,7.9014,7.7117,7.7592,25529136.0],["2025-10-09",7.7592,7.8066,7.6833,7.7022,29754054.0],["2025-10-10",7.7022,7.7781,7.6833,7.6928,28201708.0],["2025-10-13",7.6928,7.9109,7.6074,7.854,41334175.0],["2025-10-14",7.854,8.1481,7.7686,8.1386,57693359.0],["2025-10-15",8.1386,8.2334,8.0722,8.205,35458539.0],["2025-10-16",8.205,8.3852,8.167,8.3567,31994195.0],["2025-10-17",8.3567,8.4326,8.3378,8.4042,29602997.0],["2025-10-20",8.4042,8.404176712036133,8.1576,8.3378,26892290.0],["2025-10-21",8.3378,8.3852,8.2904,8.2998,18834225.0],["2025-10-22",8.2998,8.4137,8.299836158752441,8.3852,15335700.0],["2025-10-23",8.3852,8.4137,8.2998,8.3473,17260776.0],["2025-10-24",8.3473,8.4421,8.2998,8.4042,22676792.0],["2025-10-27",8.4042,8.4231,8.2619,8.3093,23788679.0],["2025-10-28",8.3093,8.3473,8.2145,8.2524,20326968.0],["2025-10-29",8.2524,8.252408027648926,8.0437,8.0817,19319600.0],["2025-10-30",8.0817,8.1386,8.0153,8.0532,16865599.0],["2025-10-31",8.0532,8.1386,7.9963,8.0912,20442121.0],["2025-11-03",8.0912,8.186,8.0342,8.167,18147674.0],["2025-11-04",8.167,8.3188,8.1386,8.2998,23429566.0],["2025-11-05",8.2998,8.4706,8.2809,8.4042,28554871.0],["2025-11-06",8.4042,8.4326,8.3188,8.3852,20630636.0],["2025-11-07",8.3852,8.537,8.3662,8.4137,20322571.0],["2025-11-10",8.4137,8.6793,8.3852,8.6223,29099344.0],["2025-11-11",8.6223,8.6793,8.537,8.6034,12928824.0],["2025-11-12",8.6034,8.6793,8.5749,8.5749,14752404.0],["2025-11-13",8.5749,8.6413,8.5275,8.6129,16270200.0],["2025-11-14",8.6129,8.7362,8.5749,8.6698,19076051.0],["2025-11-17",8.6698,8.6698,8.4326,8.4611,19004433.0],["2025-11-18",8.4611,8.518,8.3947,8.4326,11668700.0],["2025-11-19",8.4326,8.5844,8.3757,8.499,18349141.0],["2025-11-20",8.499,8.6887,8.4516,8.5939,22350960.0],["2025-11-21",8.5939,8.6793,8.4516,8.518,20439097.0],["2025-11-24",8.518,8.5654,8.3852,8.4042,22787767.0],["2025-11-25",8.4042,8.537,8.3093,8.4706,28806271.0],["2025-11-26",8.4706,8.5939,8.4326,8.518,16131000.0],["2025-11-27",8.518,8.7267,8.4421,8.6793,27369868.0],["2025-11-28",8.6793,8.9828,8.6508,8.9354,47082446.0],["2025-12-01",8.9354,8.9923,8.8026,8.9543,27983218.0],["2025-12-02",8.9543,9.0587,8.8974,9.0492,21218687.0],["2025-12-03",9.0492,9.1535,8.9354,8.9638,19260800.0],["2025-12-04",8.9638,9.1156,8.9164,8.9259,17710694.0],["2025-12-05",8.9259,9.0966,8.8785,8.9259,21213099.0],["2025-12-08",8.9259,9.0966,8.85,9.0302,21454103.0],["2025-12-09",9.0302,9.0587,8.8215,8.8595,25440456.0],["2025-12-10",8.8595,9.0302,8.7836,8.8785,26749060.0],["2025-12-11",8.8785,8.9733,8.7931,8.8879,30440030.0],["2025-12-12",8.8879,8.9638,8.7077,8.8595,56750889.0],["2025-12-15",8.8595,8.859482765197754,8.6034,8.6413,34677491.0],["2025-12-16",8.6413,8.8121,8.6413,8.8026,19241691.0],["2025-12-17",8.8026,8.869,8.6982,8.7267,18812201.0],["2025-12-18",8.7267,8.9259,8.7077,8.8785,15725904.0],["2025-12-19",8.8785,8.9069,8.7267,8.7362,18736895.0],["2025-12-22",8.7362,8.7646,8.6318,8.6508,15795400.0],["2025-12-23",8.6508,8.831,8.6413,8.7077,14685614.0],["2025-12-24",8.7077,8.7551,8.6318,8.6887,19278600.0],["2025-12-25",8.6887,8.7267,8.6318,8.6603,8973618.0],["2025-12-26",8.6603,8.7267,8.5654,8.5844,18952224.0],["2025-12-29",8.5844,8.7551,8.5465,8.6698,22712701.0],["2025-12-30",8.6698,8.7457,8.5939,8.6982,13401258.0],["2025-12-31",8.6982,8.85,8.6793,8.8121,18534500.0],["2026-01-05",8.8121,8.9259,8.5939,8.8785,36341670.0],["2026-01-06",8.8785,8.8785,8.6129,8.7741,35278066.0],["2026-01-07",8.7741,8.7931,8.6792573928833,8.6793,11481934.0],["2026-01-08",8.6793,8.7172,8.6034,8.6129,13648711.0],["2026-01-09",8.6129,8.6508,8.4231,8.5654,29185651.0],["2026-01-12",8.5654,8.6223,8.4895,8.5654,17043444.0],["2026-01-13",8.5654,8.6318,8.5275,8.5654,18711513.0],["2026-01-14",8.5654,8.565430641174316,8.4231,8.4516,29189682.0],["2026-01-15",8.4516,8.4895,8.3093,8.3188,26834119.0],["2026-01-16",8.3188,8.3947,8.2524,8.3188,32598524.0],["2026-01-19",8.3188,8.3567,8.1955,8.2334,27500040.0],["2026-01-20",8.2334,8.3662,8.205,8.3093,26781700.0],["2026-01-21",8.3093,8.3757,8.1386,8.1576,30151400.0],["2026-01-22",8.1576,8.2429,8.0912,8.1196,24430551.0],["2026-01-23",8.1196,8.1576,8.0153,8.0532,33708992.0],["2026-01-26",8.0532,8.0627,7.9489,7.9678,37769831.0],["2026-01-27",7.9678,8.0437,7.873,7.892,26467882.0],["2026-01-28",7.892,7.9584,7.835,7.892,43713100.0],["2026-01-29",7.892,8.0817,7.854,8.0722,54014512.0],["2026-01-30",8.0722,8.2809,7.9678,8.1481,49961895.0],["2026-02-02",8.1481,8.148067474365234,7.892,7.9299,42867169.0],["2026-02-03",7.9299,7.9489,7.7781,7.8161,28609930.0],["2026-02-04",7.8161,7.9394,7.8066,7.9204,20659626.0],["2026-02-05",7.9204,8.1481,7.92041540145874,8.1386,33124575.0],["2026-02-06",8.1386,8.2145,8.0627,8.1196,17407362.0],["2026-02-09",8.1196,8.1576,8.0437,8.1386,13882300.0],["2026-02-10",8.1386,8.2145,8.1196,8.1955,15048230.0],["2026-02-11",8.1955,8.2524,8.167,8.205,14730980.0],["2026-02-12",8.205,8.2334,8.0437,8.1196,20547029.0],["2026-02-13",8.1196,8.1765,8.0248,8.0437,17593301.0],["2026-02-24",8.0437,8.1101,7.9963,8.0058,12886600.0],["2026-02-25",8.0058,8.0437,7.9204,7.9299,18976580.0],["2026-02-26",7.9299,8.0248,7.9299,7.9394,10900419.0],["2026-02-27",7.9394,8.0342,7.939385890960693,7.9773,12596898.0],["2026-03-02",7.9773,8.0437,7.9014,7.9584,18043545.0],["2026-03-03",7.9584,8.0817,7.9204,8.0153,26114482.0],["2026-03-04",8.0153,8.0153,7.8445,7.9394,26912582.0],["2026-03-05",7.9394,8.0627,7.9204,8.0437,16770095.0],["2026-03-06",8.0437,8.1291,8.0058,8.1291,18925158.0],["2026-03-09",8.1291,8.1386,7.9489,7.9868,23150443.0],["2026-03-10",7.9868,8.0627,7.9394,8.0437,13186962.0],["2026-03-11",8.0437,8.0912,7.9963,8.0817,13072361.0],["2026-03-12",8.0817,8.224,8.0532,8.1955,22475879.0],["2026-03-13",8.1955,8.4137,8.1576,8.3567,27388507.0],["2026-03-16",8.3567,8.4611,8.3093,8.4421,22292331.0],["2026-03-17",8.4421,8.499,8.3947,8.4706,16009225.0],["2026-03-18",8.4706,8.4895,8.3852,8.4421,13645900.0],["2026-03-19",8.4421,8.4801,8.3473,8.3662,13052700.0],["2026-03-20",8.3662,8.4326,8.2998,8.3378,14560796.0],["2026-03-23",8.3378,8.3568,8.1481,8.186,30095964.0],["2026-03-24",8.186,8.4611,8.1481,8.4326,21336300.0],["2026-03-25",8.4326,8.432634353637695,8.3093,8.4231,14727391.0],["2026-03-26",8.4231,8.5465,8.3662,8.518,28363030.0],["2026-03-27",8.518,8.5749,8.4137,8.4421,14905031.0],["2026-03-30",8.4421,8.5749,8.3662,8.518,16638100.0],["2026-03-31",8.518,8.6887,8.4895,8.6413,24826888.0],["2026-04-01",8.6413,8.8405,8.5939,8.6793,24027692.0],["2026-04-02",8.6793,8.8215,8.6413,8.7741,18309241.0],["2026-04-03",8.7741,8.7931,8.6318,8.6793,15633300.0],["2026-04-07",8.6793,8.7172,8.5275,8.5654,16420600.0],["2026-04-08",8.5654,8.6603,8.4611,8.6318,21411400.0],["2026-04-09",8.6318,8.6982,8.518,8.5749,11913304.0],["2026-04-10",8.5749,8.8121,8.518,8.7267,22728696.0],["2026-04-13",8.7267,8.7646,8.5939,8.6982,13566200.0],["2026-04-14",8.6982,8.7836,8.6698,8.7457,9633560.0],["2026-04-15",8.7457,8.831,8.7077,8.8215,15667900.0],["2026-04-16",8.8215,8.8785,8.6982,8.6982,16485910.0],["2026-04-17",8.6982,8.7457,8.6223,8.6698,13048747.0],["2026-04-20",8.6698,8.8121,8.6318,8.6698,18757130.0],["2026-04-21",8.6698,8.7646,8.6508,8.6793,15433300.0],["2026-04-22",8.6793,8.6887,8.5844,8.6034,11607900.0],["2026-04-23",8.6034,8.6508,8.2998,8.4326,37224830.0],["2026-04-24",8.4326,8.7646,8.3947,8.6603,32673429.0],["2026-04-27",8.6603,8.7172,8.4611,8.518,30586211.0],["2026-04-28",8.518,8.6223,8.4516,8.5844,20573243.0],["2026-04-29",8.5844,8.6793,8.4611,8.4801,19802700.0],["2026-04-30",8.4801,8.537,8.3662,8.518,19485516.0],["2026-05-06",8.518,8.518003463745117,8.0722,8.2998,50104300.0],["2026-05-07",8.2998,8.4801,8.2145,8.3093,36376017.0],["2026-05-08",8.3093,8.5559,8.3093,8.3473,24202054.0],["2026-05-11",8.3473,8.347264289855957,8.1386,8.1576,30285044.0],["2026-05-12",8.1576,8.2429,8.1386,8.167,25265717.0],["2026-05-13",8.167,8.2809,8.1386,8.1955,23634818.0],["2026-05-14",8.1955,8.3568,8.167,8.3093,20621886.0],["2026-05-15",8.3093,8.4706,8.2904,8.3567,21554342.0],["2026-05-18",8.3567,8.4137,8.2145,8.2524,15248820.0],["2026-05-19",8.2524,8.3852,8.205,8.3473,18381800.0],["2026-05-20",8.3473,8.4042,8.2429,8.2429,11584010.0],["2026-05-21",8.2429,8.2809,8.1765,8.186,16245369.0],["2026-05-22",8.186,8.2429,8.1196,8.1576,14034119.0],["2026-05-25",8.1576,8.1765,8.072183609008789,8.0722,14451119.0],["2026-05-26",8.0722,8.1196,7.9963,8.0627,15322600.0],["2026-05-27",8.0627,8.1006,7.892,7.9394,18624800.0],["2026-05-28",7.9394,7.9773,7.8825,7.9109,13103200.0],["2026-05-29",7.9109,8.1386,7.8635,8.0627,27548029.0],["2026-06-01",8.0627,8.205,8.0248,8.1955,23074260.0],["2026-06-02",8.1955,8.4895,8.1765,8.3852,30533207.0],["2026-06-03",8.3852,8.38520622253418,8.224,8.2998,24739727.0],["2026-06-04",8.2998,8.3473,8.1386,8.1481,20172906.0],["2026-06-05",8.1481,8.3188,8.148067474365234,8.2145,12429609.0],["2026-06-08",8.2145,8.2714,8.1006,8.224,16005877.0],["2026-06-09",8.224,8.3757,8.186,8.3283,16672595.0],["2026-06-10",8.3283,8.518,8.2809,8.4706,18582723.0],["2026-06-11",8.4706,8.499,8.3188,8.3473,14641556.0],["2026-06-12",8.3473,8.4421,8.2524,8.4231,16908877.0],["2026-06-15",8.4231,8.4421,8.0912,8.1576,31601122.0],["2026-06-16",8.1576,8.1955,8.0058,8.0153,24812500.0],["2026-06-17",8.0153,8.0912,7.892,7.9584,20229675.0],["2026-06-18",7.9584,7.9868,7.7592,7.7781,20946891.0],["2026-06-22",7.7781,7.9299,7.6928,7.8161,31351020.0],["2026-06-23",7.8161,7.9584,7.7971,7.9204,33943798.0],["2026-06-24",7.9204,7.9394,7.6453,7.6453,31588000.0],["2026-06-25",7.6453,7.7497,7.5789,7.6738,29195386.0],["2026-06-26",7.6738,7.7781,7.6453,7.6738,19906896.0],["2026-06-29",7.6738,7.6874,7.425,7.6291,26903500.0],["2026-06-30",7.6291,7.6291,7.2306,7.2792,34580551.0],["2026-07-01",7.2792,7.3375,7.1529,7.3084,30686836.0],["2026-07-02",7.3084,7.5708,7.2598,7.357,31857237.0],["2026-07-03",7.357,7.4542,7.2209,7.3278,25348900.0],["2026-07-06",7.3278,7.6096,7.2501,7.5999,32699229.0],["2026-07-07",7.5999,7.6388,7.4736,7.5805,19122845.0],["2026-07-08",7.5805,7.6096,7.4444,7.5805,22100520.0],["2026-07-09",7.5805,7.6388,7.4444,7.5319,19564948.0],["2026-07-10",7.5319,7.5805,7.4153,7.4444,26739511.0],["2026-07-13",7.4444,7.6485,7.4153,7.6291,32368061.0],["2026-07-14",7.6291,7.7554,7.5513,7.7263,23699866.0],["2026-07-15",7.7263,7.8818,7.6582,7.8332,29316884.0],["2026-07-16",7.8332,7.9595,7.7068,7.7554,19459780.0],["2026-07-17",7.7554,7.8915,7.736,7.7651,25711403.0],["2026-07-20",7.7651,8.0859,7.7457,8.0567,41132875.0],["2026-07-21",8.0567,8.1636,7.8526,7.9887,46041862.0],["2026-07-22",7.9887,8.0178,7.8526,8.0081,27445932.0],["2026-07-23",8.0081,8.0178,7.9109,7.979,18189269.0],["2026-07-24",7.979,8.0567,7.949799537658691,7.9498,20794167.0],["2026-07-27",7.9498,8.2122,7.9012,8.1053,35495206.0],["2026-07-28",8.1053,8.2414,8.0664,8.1247,22151400.0],["2026-07-29",8.1247,8.2122,8.0859,8.1053,24390150.0],["2026-07-30",8.1053,8.4843,8.0761,8.4746,43438435.0],["2026-07-31",8.4746,8.5426,8.1733,8.3483,42012109.0],["2026-08-03",8.3483,8.5524,8.2608,8.5135,49325066.0],["2026-08-04",8.5135,8.5524,8.3191,8.3288,25909979.0],["2026-08-05",8.3288,8.3969,8.115,8.1345,29517269.0],["2026-08-06",8.1345,8.183,8.0081,8.1247,21693378.0],["2026-08-07",8.1247,8.124732971191406,7.9595,8.0567,24715710.0],["2026-08-10",8.0567,8.1247,7.9887,8.0081,20979487.0],["2026-08-11",8.0081,8.0761,7.9887,8.0275,16198200.0],["2026-08-12",8.0275,8.1053,7.9595,8.0664,19022662.0],["2026-08-13",8.0664,8.3385,8.047,8.2802,31004603.0],["2026-08-14",8.2802,8.6009,8.2122,8.4066,52414237.0],["2026-08-17",8.4066,8.5232,8.358,8.3774,35543325.0],["2026-08-18",8.3774,8.4746,8.2997,8.3191,25965226.0],["2026-08-19",8.3191,8.4746,8.2316,8.4066,31367305.0],["2026-08-20",8.4066,8.5524,8.3288,8.5232,24894433.0],["2026-08-21",8.5232,8.6398,8.4746,8.5135,22029030.0],["2026-08-24",8.5135,8.6981,8.4357,8.6593,29338284.0],["2026-08-25",8.6593,8.7176,8.494,8.5621,32352680.0],["2026-08-26",8.5621,8.737,8.5038,8.7176,24889852.0],["2026-08-27",8.7176,8.9022,8.6204,8.7856,31783818.0],["2026-08-28",8.7856,8.8245,8.5621,8.5815,20994868.0],["2026-08-31",8.5815,8.7662,8.5718,8.6495,19393608.0],["2026-09-01",8.6495,8.8245,8.6204,8.7856,26398090.0],["2026-09-02",8.7856,8.8245,8.7176,8.7759,18219319.0],["2026-09-03",8.7759,8.8439,8.6981,8.737,22131210.0],["2026-09-04",8.737,8.8148,8.6884,8.7564,19264104.0],["2026-09-07",8.7564,8.8148,8.5815,8.6398,22553800.0],["2026-09-08",8.6398,8.8148,8.5912,8.7564,24423922.0],["2026-09-09",8.7564,8.8148,8.6787,8.7078,17371400.0],["2026-09-10",8.7078,8.7953,8.669,8.7273,18694100.0],["2026-09-11",8.7273,8.7564,8.5329,8.5718,35701858.0],["2026-09-14",8.5718,8.6981,8.5426,8.6204,32484747.0],["2026-09-15",8.6204,8.6593,8.5329,8.5621,19516400.0],["2026-09-16",8.5621,8.6204,8.4066,8.4746,22280500.0],["2026-09-17",8.4746,8.5815,8.426,8.4454,15642817.0],["2026-09-18",8.4454,8.669,8.4066,8.5038,25898144.0],["2026-09-21",8.5038,8.6107,8.4746,8.5718,16048600.0],["2026-09-22",8.5718,8.669,8.5232,8.6301,18044278.0],["2026-09-23",8.6301,8.737,8.4552,8.6301,20011700.0],["2026-09-24",8.6301,8.77,8.57,8.7,19364878.0],["2026-09-28",8.7,8.75,8.56,8.61,19154706.0],["2026-09-29",8.61,8.66,8.49,8.58,16174857.0],["2026-09-30",8.58,8.68,8.54,8.61,18049610.0],["2026-10-08",8.61,8.73,8.55,8.71,19570522.0],["2026-10-09",8.71,8.77,8.55,8.55,23587099.0],["2026-10-12",8.55,8.8,8.55,8.77,35053982.0],["2026-10-13",8.77,8.8,8.61,8.63,23850859.0],["2026-10-14",8.63,8.84,8.61,8.7,35302798.0],["2026-10-15",8.7,8.75,8.52,8.64,35403161.0],["2026-10-16",8.64,8.78,8.55,8.65,28013705.0],["2026-10-19",8.65,8.77,8.57,8.73,39463152.0],["2026-10-20",8.73,8.78,8.5,8.64,32354374.0],["2026-10-21",8.64,8.640000343322754,8.53,8.56,17269688.0],["2026-10-22",8.56,8.63,8.46,8.56,19118473.0],["2026-10-23",8.56,8.71,8.48,8.68,29907946.0],["2026-10-26",8.68,8.82,8.58,8.76,37488137.0],["2026-10-27",8.76,9.21,8.67,9.13,53189998.0],["2026-10-28",9.13,9.19,8.84,8.95,33864516.0],["2026-10-29",8.95,9.09,8.91,9.01,25931400.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2021-08-19","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":"2021-08-19","index":0,"basis":"feed"}}