{"t":"688223.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2022-01-26",10.1873,11.5392,8.2078,10.1873,881979199.0],["2022-01-27",10.1873,10.9405,9.7045,9.8204,399821557.0],["2022-01-28",9.8204,10.4673,8.7582,10.1487,267374360.0],["2022-02-07",10.1487,10.5542,9.6659,10.2839,211856687.0],["2022-02-08",10.2839,10.3225,9.3858,9.9652,192848950.0],["2022-02-09",9.9652,10.8343,9.6272,10.6798,207079379.0],["2022-02-10",10.6798,10.679771423339844,9.6079,9.6176,198970736.0],["2022-02-11",9.6176,9.83,8.9996,9.0865,164957482.0],["2022-02-14",9.0865,9.2603,8.8644,9.0962,69529202.0],["2022-02-15",9.0962,9.83,9.0768,9.6466,139622903.0],["2022-02-16",9.6466,10.1873,9.64655590057373,10.0618,116988370.0],["2022-02-17",10.0618,10.5736,9.9556,10.1583,97291718.0],["2022-02-18",10.1583,10.5349,10.0231,10.1583,67050403.0],["2022-02-21",10.1583,11.0274,10.158336639404297,10.9888,112630623.0],["2022-02-22",10.9888,11.7613,10.5832,11.2495,109691844.0],["2022-02-23",11.2495,11.2978,10.9308,11.0371,73302305.0],["2022-02-24",11.0371,11.7806,10.8246,11.2398,131256600.0],["2022-02-25",11.2398,11.8578,10.9695,11.1916,74772010.0],["2022-02-28",11.1916,12.3793,11.0081,12.0703,115958790.0],["2022-03-01",12.0703,13.3159,11.8868,12.2924,138961086.0],["2022-03-02",12.2924,12.6014,11.7613,12.4179,111988095.0],["2022-03-03",12.4179,12.4855,11.8771,11.8771,59774569.0],["2022-03-04",11.8771,12.3696,11.684,11.9061,68218186.0],["2022-03-07",11.9061,12.3213,11.4619,11.993,78230668.0],["2022-03-08",11.993,12.7462,11.7226,12.0896,109333049.0],["2022-03-09",12.0896,12.6014,11.2978,11.7806,164835965.0],["2022-03-10",11.7806,12.92,11.780579566955566,12.4565,160692520.0],["2022-03-11",12.4565,12.456514358520508,11.5199,11.9737,133792666.0],["2022-03-14",11.9737,12.3117,11.5778,11.8868,86391849.0],["2022-03-15",11.8868,12.5048,11.5005,12.1379,109592858.0],["2022-03-16",12.1379,12.4082,11.0467,11.8965,153967732.0],["2022-03-17",11.8965,12.2151,11.1819,11.433,137667183.0],["2022-03-18",11.433,11.5392,10.9115,11.4233,72377588.0],["2022-03-21",11.4233,12.4179,11.423299789428711,11.964,102176212.0],["2022-03-22",11.964,12.2441,11.5875,11.8482,86545066.0],["2022-03-23",11.8482,12.1861,11.8289,12.1379,70376891.0],["2022-03-24",12.1379,12.1668,11.4233,11.7709,64553345.0],["2022-03-25",11.7709,11.964,11.1143,11.1626,59997073.0],["2022-03-28",11.1626,11.3267,10.8826,11.1626,46842752.0],["2022-03-29",11.1626,11.3654,10.5832,11.0177,60904794.0],["2022-03-30",11.0177,11.8482,11.017738342285156,11.7806,82946892.0],["2022-03-31",11.7806,11.8965,11.2302,11.8385,69257862.0],["2022-04-01",11.8385,11.9254,11.5005,11.7613,38537524.0],["2022-04-06",11.7613,11.76126766204834,10.8536,10.9888,68096090.0],["2022-04-07",10.9888,10.98876953125,10.3128,10.5446,73596924.0],["2022-04-08",10.5446,10.8343,10.2452,10.5639,46036966.0],["2022-04-11",10.5639,10.5639,9.9266,10.448,52136142.0],["2022-04-12",10.448,10.7087,10.0425,10.506,43603992.0],["2022-04-13",10.506,10.6798,10.2356,10.3804,31712832.0],["2022-04-14",10.3804,10.5736,10.0521,10.2356,39286136.0],["2022-04-15",10.2356,10.235586166381836,9.7624,9.9942,36180253.0],["2022-04-18",9.9942,10.9791,9.83,10.8729,88735033.0],["2022-04-19",10.8729,11.5681,10.872895240783691,11.0853,53565041.0],["2022-04-20",11.0853,11.3364,10.8729,10.9695,53212257.0],["2022-04-21",10.9695,11.2012,10.506,10.5929,37975206.0],["2022-04-22",10.5929,10.8632,10.2839,10.3225,32549176.0],["2022-04-25",10.3225,10.6508,9.9362,9.9652,49986234.0],["2022-04-26",9.9652,10.6218,9.965210914611816,10.2452,49428718.0],["2022-04-27",10.2452,11.8289,10.1487,11.8289,70248623.0],["2022-04-28",11.8289,12.6786,11.5005,12.3503,70528069.0],["2022-04-29",12.3503,12.3986,11.7613,12.2344,66532515.0],["2022-05-05",12.2344,12.7269,12.0703,12.1185,41817564.0],["2022-05-06",12.1185,12.118546485900879,11.7033,11.7613,43425132.0],["2022-05-09",11.7613,12.6786,11.7323,12.4372,66342091.0],["2022-05-10",12.4372,12.9876,12.1475,12.611,61084587.0],["2022-05-11",12.611,13.1614,12.4662,12.5338,68530306.0],["2022-05-12",12.5338,12.582,11.7902,12.1185,60455747.0],["2022-05-13",12.1185,12.2441,11.8675,12.0992,32281021.0],["2022-05-16",12.0992,12.331,11.4619,11.993,47516922.0],["2022-05-17",11.993,12.6786,11.7902,12.6496,54083592.0],["2022-05-18",12.6496,12.9876,12.3696,12.8235,52563433.0],["2022-05-19",12.8235,14.0981,12.6303,13.6153,88947446.0],["2022-05-20",13.6153,14.0884,13.4897,13.8953,54289147.0],["2022-05-23",13.8953,13.9243,13.4125,13.8084,45607927.0],["2022-05-24",13.8084,13.8953,13.2869,13.3159,41302409.0],["2022-05-25",13.3159,13.7891,13.229,13.5863,39251253.0],["2022-05-26",13.5863,13.9532,13.3835,13.4994,42087802.0],["2022-05-27",13.4994,13.7311,13.3449,13.7118,29793775.0],["2022-05-30",13.7118,13.9049,13.5573,13.8374,30164395.0],["2022-05-31",13.8374,14.0788,13.4028,13.4704,62081652.0],["2022-06-01",13.4704,13.6346,13.0649,13.2773,55653036.0],["2022-06-02",13.2773,13.7794,13.1904,13.7311,55145068.0],["2022-06-06",13.7311,15.112,13.538,14.9478,80929813.0],["2022-06-07",14.9478,15.4982,14.8319,15.3341,72608379.0],["2022-06-08",15.3341,15.4982,14.6002,15.1603,57962072.0],["2022-06-09",15.1603,15.2472,14.6871,15.054,43652546.0],["2022-06-10",15.054,15.6624,14.7257,15.2665,77527400.0],["2022-06-13",15.2665,15.2858,14.803,15.0154,47366016.0],["2022-06-14",15.0154,15.015410423278809,13.9243,14.6678,69564587.0],["2022-06-15",14.6678,14.6871,13.6732,13.9436,71904708.0],["2022-06-16",13.9436,14.494,13.9049,14.0981,46565482.0],["2022-06-17",14.0981,14.3974,13.8374,14.0015,48278103.0],["2022-06-20",14.0015,14.6002,13.9243,14.2815,46600596.0],["2022-06-21",14.2815,15.054,13.7601,14.127,70607949.0],["2022-06-22",14.127,14.8706,14.0691,14.5809,60304972.0],["2022-06-23",14.5809,15.112,14.2333,14.9478,48855068.0],["2022-06-24",14.9478,15.2665,14.6388,14.8223,53520074.0],["2022-06-27",14.8223,15.0637,14.2815,14.3878,83763865.0],["2022-06-28",14.3878,15.164349555969238,14.1005,15.1643,58049750.0],["2022-06-29",15.1643,15.164349555969238,14.41,14.4293,45536550.0],["2022-06-30",14.4293,14.8162,14.1972,14.439,46016745.0],["2022-07-01",14.439,14.6131,13.4235,13.5589,96012667.0],["2022-07-04",13.5589,14.3133,13.3268,14.2166,69939434.0],["2022-07-05",14.2166,14.2359,13.5396,13.9264,48488085.0],["2022-07-06",13.9264,14.1972,13.7427,13.7814,30854824.0],["2022-07-07",13.7814,14.3713,13.4429,14.2939,51428092.0],["2022-07-08",14.2939,14.7291,13.8974,13.9071,38690610.0],["2022-07-11",13.9071,13.9361,13.4526,13.8201,32974196.0],["2022-07-12",13.8201,14.0232,13.3655,13.3655,30179210.0],["2022-07-13",13.3655,14.0232,13.3172,13.7524,37170027.0],["2022-07-14",13.7524,14.2166,13.7137,13.8587,39139484.0],["2022-07-15",13.8587,14.1102,13.5396,13.6943,29401709.0],["2022-07-18",13.6943,13.8781,13.0174,13.5396,58478719.0],["2022-07-19",13.5396,13.53959846496582,12.8143,12.9013,52770514.0],["2022-07-20",12.9013,13.3849,12.901302337646484,13.2495,39210189.0],["2022-07-21",13.2495,14.3133,13.1624,13.9361,62697821.0],["2022-07-22",13.9361,14.3907,13.7427,14.2456,41243234.0],["2022-07-25",14.2456,14.3326,13.8297,13.8297,26539114.0],["2022-07-26",13.8297,14.9709,13.3462,14.8355,87310012.0],["2022-07-27",14.8355,16.450611114501953,14.7098,16.4506,78232842.0],["2022-07-28",16.4506,17.6015,16.1798,16.7311,74034292.0],["2022-07-29",16.7311,17.2727,16.6344,16.8084,30063791.0],["2022-08-01",16.8084,16.808443069458008,16.1411,16.3539,38017746.0],["2022-08-02",16.3539,17.0696,15.9574,16.5473,42700786.0],["2022-08-03",16.5473,16.8181,15.8607,16.0057,37762704.0],["2022-08-04",16.0057,16.4313,15.764,16.0057,25140246.0],["2022-08-05",16.0057,16.2475,15.764,15.88,26934559.0],["2022-08-08",15.88,15.938,15.3771,15.9187,33553243.0],["2022-08-09",15.9187,17.8916,15.793,17.7852,75740545.0],["2022-08-10",17.7852,18.6169,17.4758,17.998,61655742.0],["2022-08-11",17.998,18.5009,17.4564,18.085,38194952.0],["2022-08-12",18.085,18.1721,17.4177,17.4661,29276450.0],["2022-08-15",17.4661,18.3075,17.321,17.7949,32422486.0],["2022-08-16",17.7949,18.5396,17.5821,18.2978,37907218.0],["2022-08-17",18.2978,18.7137,17.5144,17.7562,38865265.0],["2022-08-18",17.7562,18.0077,17.4274,17.6982,34900422.0],["2022-08-19",17.6982,17.69818878173828,16.499,16.7794,76470612.0],["2022-08-22",16.7794,16.779430389404297,15.8317,16.47,72560190.0],["2022-08-23",16.47,16.9535,16.3249,16.4603,49416169.0],["2022-08-24",16.4603,16.8568,16.2475,16.4119,48552172.0],["2022-08-25",16.4119,16.6634,15.4158,15.6479,45591990.0],["2022-08-26",15.6479,16.1025,15.1837,15.4061,36802495.0],["2022-08-29",15.4061,17.4371,15.406128883361816,16.8665,82414029.0],["2022-08-30",16.8665,17.7852,16.3732,17.0019,54461953.0],["2022-08-31",17.0019,17.379,16.0541,16.1508,43015048.0],["2022-09-01",16.1508,17.2533,16.0638,16.8858,50518178.0],["2022-09-02",16.8858,17.35,16.2572,16.7407,46123740.0],["2022-09-05",16.7407,17.292,16.2959,16.6054,38046894.0],["2022-09-06",16.6054,18.1334,16.1992,18.056,62350296.0],["2022-09-07",18.056,18.5009,17.6111,17.9787,44950571.0],["2022-09-08",17.9787,18.2108,17.6111,17.7659,35914644.0],["2022-09-09",17.7659,17.9013,17.1856,17.5435,27686109.0],["2022-09-13",17.5435,17.8723,16.9632,17.0792,38511314.0],["2022-09-14",17.0792,17.234,16.5377,16.7891,26528529.0],["2022-09-15",16.7891,16.9632,15.6092,15.8703,49647037.0],["2022-09-16",15.8703,16.615,15.7059,16.1508,41031932.0],["2022-09-19",16.1508,16.557,15.8607,15.9961,22845562.0],["2022-09-20",15.9961,17.5531,15.996068000793457,17.1276,42894443.0],["2022-09-21",17.1276,17.5048,16.8375,17.0986,28786024.0],["2022-09-22",17.0986,17.6788,16.8471,17.4467,30929105.0],["2022-09-23",17.4467,17.8819,17.2727,17.3597,25955006.0],["2022-09-26",17.3597,17.7175,17.1469,17.321,28888850.0],["2022-09-27",17.321,17.4854,16.3249,16.9922,42277782.0],["2022-09-28",16.9922,17.4854,16.5377,16.6344,28325471.0],["2022-09-29",16.6344,17.0502,16.1411,16.8375,27168221.0],["2022-09-30",16.8375,16.83745574951172,16.0057,16.1218,33221647.0],["2022-10-10",16.1218,16.2378,15.5222,15.5899,23752438.0],["2022-10-11",15.5899,16.2088,15.5705,15.7059,28816375.0],["2022-10-12",15.7059,16.4313,14.9999,16.2282,34494426.0],["2022-10-13",16.2282,16.4216,15.6382,16.0444,36650289.0],["2022-10-14",16.0444,17.4274,15.8994,17.205,59178815.0],["2022-10-17",17.205,17.204959869384766,16.2669,16.557,30392055.0],["2022-10-18",16.557,16.644,16.3442,16.3442,18981206.0],["2022-10-19",16.3442,16.5183,15.8607,15.909,20845072.0],["2022-10-20",15.909,15.909027099609375,15.2127,15.3191,34855933.0],["2022-10-21",15.3191,16.1508,15.319087982177734,15.8607,40214053.0],["2022-10-24",15.8607,16.4313,15.793,15.9574,27391396.0],["2022-10-25",15.9574,16.7021,15.4738,16.3249,36756635.0],["2022-10-26",16.3249,17.0889,16.2959,16.8375,41138301.0],["2022-10-27",16.8375,18.1721,16.6344,16.6827,44129534.0],["2022-10-28",16.6827,16.9922,16.3732,16.6054,31990248.0],["2022-10-31",16.6054,16.9148,15.3578,15.764,52537697.0],["2022-11-01",15.764,16.5183,15.7446,16.1508,47908079.0],["2022-11-02",16.1508,17.4758,16.0251,17.1953,53833972.0],["2022-11-03",17.1953,17.911,17.0792,17.5725,38468255.0],["2022-11-04",17.5725,18.1914,17.4661,17.969,36966311.0],["2022-11-07",17.969,18.3752,17.6208,18.1237,36989935.0],["2022-11-08",18.1237,18.3462,17.7562,17.9787,17808804.0],["2022-11-09",17.9787,18.1334,17.0792,17.234,28210114.0],["2022-11-10",17.234,17.321,16.6924,17.1179,24467046.0],["2022-11-11",17.1179,17.7272,16.8761,17.0406,27090272.0],["2022-11-14",17.0406,17.1469,16.2669,16.4313,25200896.0],["2022-11-15",16.4313,17.0019,16.3442,16.8084,25585592.0],["2022-11-16",16.8084,16.9535,16.2862,16.4023,20606169.0],["2022-11-17",16.4023,16.40225601196289,15.8703,16.2378,30994572.0],["2022-11-18",16.2378,16.7794,15.9284,16.4216,30521497.0],["2022-11-21",16.4216,16.7021,16.2282,16.4313,16081054.0],["2022-11-22",16.4313,16.4312686920166,15.3771,16.2959,67604292.0],["2022-11-23",16.2959,16.5667,15.7736,16.3249,33680729.0],["2022-11-24",16.3249,16.3829,15.8607,15.9767,23721188.0],["2022-11-25",15.9767,15.976726531982422,15.4642,15.4738,31936823.0],["2022-11-28",15.4738,15.5996,15.2127,15.3771,18542374.0],["2022-11-29",15.3771,15.5415,15.1644,15.2127,27314488.0],["2022-11-30",15.2127,15.2997,14.468,14.5841,51300558.0],["2022-12-01",14.5841,15.0386,14.584080696105957,14.8549,30498386.0],["2022-12-02",14.8549,15.7156,14.7968,15.3674,58612218.0],["2022-12-05",15.3674,15.8123,14.8645,15.0967,47897809.0],["2022-12-06",15.0967,15.096651077270508,14.5261,14.7001,36488170.0],["2022-12-07",14.7001,14.7098,13.9845,14.1586,47543429.0],["2022-12-08",14.1586,14.5841,14.0618,14.1005,48417679.0],["2022-12-09",14.1005,14.2069,13.5203,13.5783,62354139.0],["2022-12-12",13.5783,13.8104,13.3172,13.588,36601746.0],["2022-12-13",13.588,13.6557,12.8046,12.8239,60834079.0],["2022-12-14",12.8239,12.94,12.3404,12.4951,56352925.0],["2022-12-15",12.4951,12.8336,12.3307,12.8143,47871537.0],["2022-12-16",12.8143,12.969,12.5822,12.7272,36474911.0],["2022-12-19",12.7272,13.1431,12.6499,12.8916,41542571.0],["2022-12-20",12.8916,13.3655,12.7272,13.2881,49729378.0],["2022-12-21",13.2881,13.3268,12.5822,12.7176,37150844.0],["2022-12-22",12.7176,12.8433,12.1276,12.1566,45155423.0],["2022-12-23",12.1566,12.3791,11.8181,12.0309,46608621.0],["2022-12-26",12.0309,14.0135,11.9922,13.8587,93653644.0],["2022-12-27",13.8587,14.5744,13.858745574951172,14.323,64211391.0],["2022-12-28",14.323,14.4777,14.1295,14.3326,41300200.0],["2022-12-29",14.3326,14.7001,14.1682,14.2746,30200210.0],["2022-12-30",14.2746,14.5261,14.1005,14.1682,27537918.0],["2023-01-03",14.1682,14.6228,13.8878,14.4003,46357632.0],["2023-01-04",14.4003,14.4874,13.9264,14.0522,31669777.0],["2023-01-05",14.0522,14.8452,13.9555,14.5647,52357950.0],["2023-01-06",14.5647,16.4409,14.564739227294922,15.8897,97942293.0],["2023-01-09",15.8897,16.5473,15.6769,16.1218,55588741.0],["2023-01-10",16.1218,16.6247,15.9961,16.0928,29667205.0],["2023-01-11",16.0928,16.1024,15.3288,15.4351,38719972.0],["2023-01-12",15.4351,15.7446,15.3094,15.4835,29892887.0],["2023-01-13",15.4835,15.8123,15.1837,15.7059,31339612.0],["2023-01-16",15.7059,15.7059326171875,14.8065,15.029,86326035.0],["2023-01-17",15.029,15.2707,14.9032,15.1643,31497492.0],["2023-01-18",15.1643,15.4545,14.7098,15.2707,28612674.0],["2023-01-19",15.2707,15.2997,14.8936,15.0676,20186140.0],["2023-01-20",15.0676,15.4061,14.9806,15.2127,25965583.0],["2023-01-30",15.2127,15.8317,14.6421,14.7968,82219744.0],["2023-01-31",14.7968,15.5512,14.7485,14.9903,63014583.0],["2023-02-01",14.9903,15.4545,14.9322,15.2804,54873723.0],["2023-02-02",15.2804,15.3965,14.5067,14.6034,73125491.0],["2023-02-03",14.6034,14.7001,14.323,14.6228,37208668.0],["2023-02-06",14.6228,14.622766494750977,14.1779,14.41,40652105.0],["2023-02-07",14.41,14.7388,14.1005,14.1489,35132051.0],["2023-02-08",14.1489,14.2649,14.0232,14.1005,31143528.0],["2023-02-09",14.1005,14.5067,14.0328,14.2069,44796952.0],["2023-02-10",14.2069,14.2359,13.8297,13.8684,31272590.0],["2023-02-13",13.8684,14.1876,13.7814,14.0232,33513849.0],["2023-02-14",14.0232,14.2069,13.9071,14.0135,35525287.0],["2023-02-15",14.0135,14.2939,13.9555,13.9845,47778228.0],["2023-02-16",13.9845,14.3907,13.8007,13.9845,61842187.0],["2023-02-17",13.9845,14.0425,13.7427,13.7814,39923901.0],["2023-02-20",13.7814,14.2456,13.646,14.1199,42969993.0],["2023-02-21",14.1199,14.439,13.9458,14.1199,50168659.0],["2023-02-22",14.1199,14.2166,13.878087997436523,13.8781,37012300.0],["2023-02-23",13.8781,14.7001,13.878087997436523,14.5647,87585311.0],["2023-02-24",14.5647,14.8259,14.4487,14.5841,61313734.0],["2023-02-27",14.5841,15.3384,14.439,15.0967,66296119.0],["2023-02-28",15.0967,15.174,14.7001,15.0386,65204765.0],["2023-03-01",15.0386,15.1257,14.5164,14.5454,69716187.0],["2023-03-02",14.5454,14.7775,14.1972,14.2166,46603446.0],["2023-03-03",14.2166,14.3713,14.0328,14.0909,35542504.0],["2023-03-06",14.0909,15.1353,14.0522,14.9129,83242409.0],["2023-03-07",14.9129,15.1837,14.7195,14.8742,48733018.0],["2023-03-08",14.8742,15.2707,14.7775,14.9322,53372804.0],["2023-03-09",14.9322,15.1934,14.7968,15.0773,34907616.0],["2023-03-10",15.0773,15.5028,14.6228,15.1837,65548300.0],["2023-03-13",15.1837,15.232,14.7775,14.9129,48416073.0],["2023-03-14",14.9129,14.9903,14.1682,14.5067,69627015.0],["2023-03-15",14.5067,14.7291,14.4584,14.5164,34059564.0],["2023-03-16",14.5164,14.5454,12.9206,13.5299,111715912.0],["2023-03-17",13.5299,13.529926300048828,12.7562,12.8046,94919453.0],["2023-03-20",12.8046,13.7524,12.5048,13.4429,80144816.0],["2023-03-21",13.4429,13.9748,13.3462,13.8878,45336665.0],["2023-03-22",13.8878,14.3907,13.6363,13.8104,43252359.0],["2023-03-23",13.8104,13.8297,13.3655,13.6363,37932818.0],["2023-03-24",13.6363,13.8974,13.3558,13.4622,34381175.0],["2023-03-27",13.4622,13.8297,13.3945,13.617,38598470.0],["2023-03-28",13.617,13.6653,13.3752,13.4139,23419538.0],["2023-03-29",13.4139,13.6266,13.1334,13.2591,29568136.0],["2023-03-30",13.2591,13.7137,13.1721,13.5493,34939489.0],["2023-03-31",13.5493,13.8491,13.4526,13.4719,36656176.0],["2023-04-03",13.4719,13.8104,13.3558,13.675,34760554.0],["2023-04-04",13.675,13.7233,12.9787,13.1818,54291272.0],["2023-04-06",13.1818,13.2688,12.911,13.2205,36185489.0],["2023-04-07",13.2205,13.6073,13.1431,13.2688,35457967.0],["2023-04-10",13.2688,13.5203,13.056,13.2785,38195268.0],["2023-04-11",13.2785,13.4042,13.0174,13.1624,41295346.0],["2023-04-12",13.1624,13.2688,12.8433,12.882,46602659.0],["2023-04-13",12.882,13.0464,12.6982,12.7176,42250101.0],["2023-04-14",12.7176,12.8529,12.5338,12.6789,34949924.0],["2023-04-17",12.6789,13.0851,12.6208,13.0174,38198008.0],["2023-04-18",13.0174,13.3462,13.017355918884277,13.1721,54308028.0],["2023-04-19",13.1721,13.1914,12.7176,12.8916,40297820.0],["2023-04-20",12.8916,12.891631126403809,12.176,12.2147,68525579.0],["2023-04-21",12.2147,12.5048,11.9729,12.0212,33417996.0],["2023-04-24",12.0212,12.4758,11.6054,11.9342,67886484.0],["2023-04-25",11.9342,12.1566,11.5473,11.6054,46408038.0],["2023-04-26",11.6054,12.6402,11.499,12.3114,79292297.0],["2023-04-27",12.3114,12.4081,12.0502,12.1856,41258606.0],["2023-04-28",12.1856,12.263,11.9535,12.1083,36342810.0],["2023-05-04",12.1083,12.321,11.7021,11.8955,54714623.0],["2023-05-05",11.8955,11.9439,11.5183,11.7698,42941497.0],["2023-05-08",11.7698,11.8568,11.5183,11.5957,36422793.0],["2023-05-09",11.5957,11.7601,11.2572,11.3152,41732626.0],["2023-05-10",11.3152,11.315235137939453,10.7543,11.1121,60862927.0],["2023-05-11",11.1121,11.586,11.0154,11.2959,42176340.0],["2023-05-12",11.2959,11.441,10.938060760498047,10.9381,28002259.0],["2023-05-15",10.9381,11.7021,10.9284,11.6344,54168237.0],["2023-05-16",11.6344,11.9245,11.5183,11.7118,35099332.0],["2023-05-17",11.7118,12.1179,11.711751937866211,11.9245,40909403.0],["2023-05-18",11.9245,12.0116,11.7021,11.7891,37147544.0],["2023-05-19",11.7891,11.9632,11.6731,11.9052,21777338.0],["2023-05-22",11.9052,12.292,11.8181,12.1373,32342897.0],["2023-05-23",12.1373,12.5531,12.0696,12.3791,45313863.0],["2023-05-24",12.3791,12.998,12.263,12.6015,80958800.0],["2023-05-25",12.6015,13.3752,12.4564,12.969,88102954.0],["2023-05-26",12.969,12.969000816345215,12.205,12.6305,60410726.0],["2023-05-29",12.6305,12.6982,11.7021,11.9342,92772729.0],["2023-05-30",11.9342,12.263,11.7214,11.9052,45982763.0],["2023-05-31",11.9052,12.3114,11.7021,12.3114,77794060.0],["2023-06-01",12.3114,12.311362266540527,11.7698,11.8278,52966636.0],["2023-06-02",11.8278,12.2243,11.7891,12.0889,40442283.0],["2023-06-05",12.0889,12.1179,11.5667,11.5764,46927045.0],["2023-06-06",11.5764,11.586,11.2185,11.3442,58174609.0],["2023-06-07",11.3442,11.4603,11.1121,11.2185,42469750.0],["2023-06-08",11.2185,11.557,11.1702,11.2862,60790249.0],["2023-06-09",11.2862,12.4661,11.1798,12.292,159535217.0],["2023-06-12",12.292,12.4177,12.0696,12.234,80090979.0],["2023-06-13",12.234,12.3694,11.9148,12.0309,54814432.0],["2023-06-14",12.0309,12.1179,11.7504,11.7795,40517849.0],["2023-06-15",11.7795,12.8529,11.7118,12.7272,95031207.0],["2023-06-16",12.7272,13.2785,12.727222442626953,13.0367,106123682.0],["2023-06-19",13.0367,13.2688,12.8626,13.1914,62268361.0],["2023-06-20",13.1914,13.2495,12.9303,13.0367,42821964.0],["2023-06-21",13.0367,13.2011,12.8529,12.911,38920797.0],["2023-06-26",12.911,13.8297,12.8046,13.3075,79643247.0],["2023-06-27",13.3075,14.0909,13.0657,13.5686,97335608.0],["2023-06-28",13.5686,13.8201,13.3558,13.7427,61989344.0],["2023-06-29",13.7427,14.0522,13.4235,13.5396,58397398.0],["2023-06-30",13.5396,13.9071,13.2785,13.5976,45271160.0],["2023-07-03",13.5976,13.8781,13.4042,13.6847,52401379.0],["2023-07-04",13.6847,13.684664726257324,13.1334,13.2011,52937995.0],["2023-07-05",13.2011,13.201107025146484,12.7562,12.8239,51856259.0],["2023-07-06",12.8239,12.9787,12.4564,12.5241,47998902.0],["2023-07-07",12.5241,12.5338,12.0793,12.1083,46711778.0],["2023-07-10",12.1083,12.8529,12.108269691467285,12.6885,48678748.0],["2023-07-11",12.6885,12.7176,12.3597,12.4177,29578303.0],["2023-07-12",12.4177,12.5918,11.9439,12.4758,57612725.0],["2023-07-13",12.4758,12.8143,12.4371,12.6499,40938371.0],["2023-07-14",12.6499,12.6684,11.9575,12.1717,63556060.0],["2023-07-17",12.1717,12.532,12.1036,12.2302,62383363.0],["2023-07-18",12.2302,12.2886,11.9673,12.0354,37410647.0],["2023-07-19",12.0354,12.0646,11.7238,11.8796,35653064.0],["2023-07-20",11.8796,12.1133,11.879624366760254,11.9478,28606596.0],["2023-07-21",11.9478,11.977,11.6946,11.753,32016834.0],["2023-07-24",11.753,11.9186,11.6167,11.6654,22552323.0],["2023-07-25",11.6654,12.2594,11.665401458740234,12.1425,43070241.0],["2023-07-26",12.1425,12.3568,12.0452,12.1133,25224706.0],["2023-07-27",12.1133,12.2302,12.0062,12.0452,16354557.0],["2023-07-28",12.0452,12.3665,11.8894,12.2594,30663619.0],["2023-07-31",12.2594,12.4249,12.0841,12.1036,35891274.0],["2023-08-01",12.1036,12.1523,11.7141,11.8212,43819750.0],["2023-08-02",11.8212,11.9186,11.7433,11.8115,22558098.0],["2023-08-03",11.8115,12.1328,11.7823,11.938,32522430.0],["2023-08-04",11.938,12.1036,11.8115,12.0354,37281298.0],["2023-08-07",12.0354,12.0549,11.8212,11.9088,23767649.0],["2023-08-08",11.9088,12.0646,11.753,11.7725,25099140.0],["2023-08-09",11.7725,11.8504,11.6459,11.7433,17445625.0],["2023-08-10",11.7433,12.0062,11.6849,11.8991,23863937.0],["2023-08-11",11.8991,11.938,11.6459,11.6654,26423610.0],["2023-08-14",11.6654,11.665401458740234,11.2856,11.5291,31764079.0],["2023-08-15",11.5291,11.529078483581543,10.049,10.1464,131752880.0],["2023-08-16",10.1464,10.3703,10.0782,10.1756,57370008.0],["2023-08-17",10.1756,10.458,10.0295,10.4093,38128042.0],["2023-08-18",10.4093,10.6722,10.40927791595459,10.4288,28350143.0],["2023-08-21",10.4288,10.458,10.049,10.0685,36783717.0],["2023-08-22",10.0685,10.1658,9.6595,9.9711,48208692.0],["2023-08-23",9.9711,9.971095085144043,9.679,9.7179,28344960.0],["2023-08-24",9.7179,10.2145,9.6984,10.0977,44139347.0],["2023-08-25",10.0977,10.2437,9.9516,10.1366,27609463.0],["2023-08-28",10.1366,10.9059,10.13663101196289,10.3411,53634796.0],["2023-08-29",10.3411,10.7014,10.2048,10.6624,39955828.0],["2023-08-30",10.6624,10.9935,10.4969,10.6235,39370918.0],["2023-08-31",10.6235,10.7111,10.3314,10.4774,42559438.0],["2023-09-01",10.4774,10.5164,10.3801,10.4872,20782735.0],["2023-09-04",10.4872,10.5651,10.3216,10.3703,43111775.0],["2023-09-05",10.3703,10.604,10.2632,10.4872,35857531.0],["2023-09-06",10.4872,10.487177848815918,10.234,10.2535,35205919.0],["2023-09-07",10.2535,10.2535,9.8542,9.8542,46586813.0],["2023-09-08",9.8542,9.9516,9.7569,9.8835,22051230.0],["2023-09-11",9.8835,10.0003,9.7958,9.8542,39278096.0],["2023-09-12",9.8542,9.9516,9.679,9.8348,34336240.0],["2023-09-13",9.8348,9.8932,9.5524,9.6595,38905432.0],["2023-09-14",9.6595,9.679,9.4745,9.5329,28652685.0],["2023-09-15",9.5329,9.7179,9.4842,9.7082,35246566.0],["2023-09-18",9.7082,9.7763,9.4355,9.7082,33668583.0],["2023-09-19",9.7082,9.7666,9.552387237548828,9.5524,20505813.0],["2023-09-20",9.5524,9.6595,9.5037,9.5719,15392500.0],["2023-09-21",9.5719,9.6595,9.4745,9.5816,20619098.0],["2023-09-22",9.5816,9.7277,9.5037,9.7179,25316176.0],["2023-09-25",9.7179,9.7666,9.5719,9.6498,25769904.0],["2023-09-26",9.6498,9.7471,9.494,9.5037,22627973.0],["2023-09-27",9.5037,10.0393,9.503700256347656,9.8542,63128697.0],["2023-09-28",9.8542,10.0295,9.7958,9.8348,26282554.0],["2023-10-09",9.8348,9.834772109985352,9.4745,9.494,37172932.0],["2023-10-10",9.494,9.5719,9.0266,9.0655,55828877.0],["2023-10-11",9.0655,9.3771,9.06551742553711,9.27,48079001.0],["2023-10-12",9.27,9.5232,9.2018,9.3771,32388785.0],["2023-10-13",9.3771,9.377114295959473,9.0558,9.1532,24151194.0],["2023-10-16",9.1532,9.2603,8.9876,9.0947,23219694.0],["2023-10-17",9.0947,9.1532,8.9876,9.0363,23025500.0],["2023-10-18",9.0363,9.036304473876953,8.8318,8.8513,31039042.0],["2023-10-19",8.8513,9.3674,8.85129451751709,9.0753,57551821.0],["2023-10-20",9.0753,9.3187,8.9,9.309,69127741.0],["2023-10-23",9.309,9.308952331542969,8.9,9.0071,38864762.0],["2023-10-24",9.0071,9.0753,8.8708,9.0168,26866870.0],["2023-10-25",9.0168,9.1824,8.9876,9.0168,22160308.0],["2023-10-26",9.0168,9.016830444335938,8.6858,8.9,30371718.0],["2023-10-27",8.9,9.2213,8.7929,9.1532,36623362.0],["2023-10-30",9.1532,9.2116,9.0071,9.1239,39023433.0],["2023-10-31",9.1239,9.5426,9.1045,9.2311,99365783.0],["2023-11-01",9.2311,9.4258,8.9097,8.9584,73811950.0],["2023-11-02",8.9584,8.958405494689941,8.6468,8.6468,52869478.0],["2023-11-03",8.6468,8.9487,8.646808624267578,8.7831,59549816.0],["2023-11-06",8.7831,9.3966,8.783132553100586,9.1921,121609382.0],["2023-11-07",9.1921,9.192102432250977,8.8805,8.9292,93307903.0],["2023-11-08",8.9292,9.5329,8.8902,9.3284,168074542.0],["2023-11-09",9.3284,10.2437,9.2505,9.8445,230169162.0],["2023-11-10",9.8445,9.8737,9.64,9.7569,83771637.0],["2023-11-13",9.7569,9.9516,9.6984,9.8835,71214446.0],["2023-11-14",9.8835,10.3119,9.8445,10.1756,125659613.0],["2023-11-15",10.1756,10.5067,9.9419,10.0295,115640646.0],["2023-11-16",10.0295,10.029519081115723,9.679,9.7569,66632563.0],["2023-11-17",9.7569,9.8445,9.6692,9.7666,40754451.0],["2023-11-20",9.7666,9.7861,9.4258,9.5134,65987427.0],["2023-11-21",9.5134,9.7471,9.5134,9.5913,66141758.0],["2023-11-22",9.5913,9.591337203979492,9.4161,9.4258,39922121.0],["2023-11-23",9.4258,9.8348,9.425801277160645,9.7569,79436884.0],["2023-11-24",9.7569,9.7861,9.5816,9.6205,38268025.0],["2023-11-27",9.6205,9.620549201965332,9.2018,9.2018,62271866.0],["2023-11-28",9.2018,9.2116,8.9389,9.0071,61814921.0],["2023-11-29",9.0071,9.0266,8.8026,8.8221,44406760.0],["2023-11-30",8.8221,8.8902,8.5592,8.6468,67061543.0],["2023-12-01",8.6468,8.646808624267578,8.5007,8.6468,39635814.0],["2023-12-04",8.6468,8.7052,8.491,8.491,42782905.0],["2023-12-05",8.491,8.5981,8.4034,8.4131,32226643.0],["2023-12-06",8.4131,8.6176,8.3449,8.4618,45588396.0],["2023-12-07",8.4618,8.53,8.1989,8.5007,58345719.0],["2023-12-08",8.5007,8.5105,8.3742,8.5105,52274067.0],["2023-12-11",8.5105,8.51048469543457,8.2963,8.4618,37763261.0],["2023-12-12",8.4618,8.5105,8.3255,8.3644,32133972.0],["2023-12-13",8.3644,8.364424705505371,8.111251831054688,8.1113,45097778.0],["2023-12-14",8.1113,8.2671,8.111251831054688,8.121,25507070.0],["2023-12-15",8.121,8.3157,8.1113,8.1502,41019396.0],["2023-12-18",8.1502,8.1892,7.897,7.936,38896816.0],["2023-12-19",7.936,8.0918,7.8873,7.9457,36546432.0],["2023-12-20",7.9457,7.9944,7.7997,7.8191,32317753.0],["2023-12-21",7.8191,8.121,7.7412,8.0334,58093021.0],["2023-12-22",8.0334,8.2476,7.9457,8.1502,51407262.0],["2023-12-25",8.1502,8.3352,8.1307,8.2476,38285774.0],["2023-12-26",8.2476,8.2865,8.1405,8.1502,23013613.0],["2023-12-27",8.1502,8.1989,7.9068,8.1697,29049174.0],["2023-12-28",8.1697,8.8221,8.1113,8.7442,102687237.0],["2023-12-29",8.7442,8.7831,8.5786,8.6273,57970971.0],["2024-01-02",8.6273,8.6565,8.4715,8.4813,38259340.0],["2024-01-03",8.4813,8.5592,8.3742,8.4326,33995870.0],["2024-01-04",8.4326,8.4423,8.2184,8.2963,34154805.0],["2024-01-05",8.2963,8.3839,8.1405,8.1794,28474144.0],["2024-01-08",8.1794,8.3255,8.082,8.1307,31706500.0],["2024-01-09",8.1307,8.4618,8.0041,8.2378,42357781.0],["2024-01-10",8.2378,8.4228,8.1405,8.267,35714114.0],["2024-01-11",8.267,8.4618,8.2184,8.4618,41210431.0],["2024-01-12",8.4618,8.7247,8.3742,8.4813,54711464.0],["2024-01-15",8.4813,8.4813,8.481273651123047,8.4813,0.0],["2024-01-16",8.4813,8.8026,8.3352,8.6858,54615342.0],["2024-01-17",8.6858,8.715,8.4326,8.4521,33237546.0],["2024-01-18",8.4521,8.861032485961914,8.3449,8.861,75211275.0],["2024-01-19",8.861,9.0168,8.7734,8.9097,70557647.0],["2024-01-22",8.9097,8.90971851348877,8.491,8.5981,51407458.0],["2024-01-23",8.5981,9.1045,8.5786,8.9681,74839485.0],["2024-01-24",8.9681,9.0655,8.6858,8.9487,51522529.0],["2024-01-25",8.9487,8.948667526245117,8.6858,8.8708,56264457.0],["2024-01-26",8.8708,8.9779,8.7637,8.8026,31802227.0],["2024-01-29",8.8026,8.8416,7.8386,7.8678,101273573.0],["2024-01-30",7.8678,8.0334,7.751,7.7802,48305487.0],["2024-01-31",7.7802,7.936,7.6049,7.7315,47778114.0],["2024-02-01",7.7315,7.9262,7.6828,7.7899,40314572.0],["2024-02-02",7.7899,7.8678,7.5465,7.7218,45804998.0],["2024-02-05",7.7218,7.7704,7.0888,7.4978,47707434.0],["2024-02-06",7.4978,7.9652,7.3615,7.8776,49585410.0],["2024-02-07",7.8776,8.0626,7.7899,7.8483,47412134.0],["2024-02-08",7.8483,8.0723,7.8483428955078125,8.0528,47405181.0],["2024-02-19",8.0528,8.1405,7.9457,8.0139,40864556.0],["2024-02-20",8.0139,8.013877868652344,7.8289,7.9068,38848693.0],["2024-02-21",7.9068,8.1697,7.7899,8.0236,55326842.0],["2024-02-22",8.0236,8.2963,7.9847,8.1502,49116317.0],["2024-02-23",8.1502,8.5494,8.150201797485352,8.3255,55371895.0],["2024-02-26",8.3255,8.4423,8.1892,8.2476,41472940.0],["2024-02-27",8.2476,8.3742,8.1794,8.3742,37969751.0],["2024-02-28",8.3742,8.7539,8.306,8.3255,79549318.0],["2024-02-29",8.3255,8.598121643066406,8.325474739074707,8.5981,64641074.0],["2024-03-01",8.5981,8.6663,8.4813,8.5884,46214341.0],["2024-03-04",8.5884,8.7344,8.5007,8.5689,53397206.0],["2024-03-05",8.5689,8.568909645080566,8.4423,8.5105,37313425.0],["2024-03-06",8.5105,8.9876,8.4423,8.7052,71561742.0],["2024-03-07",8.7052,8.8026,8.4715,8.5007,47443397.0],["2024-03-08",8.5007,8.8902,8.500747680664062,8.861,70301264.0],["2024-03-11",8.861,9.2018,8.861032485961914,9.1239,81414872.0],["2024-03-12",9.1239,9.1824,8.9681,9.0168,58655007.0],["2024-03-13",9.0168,9.0558,8.8708,8.8902,38575851.0],["2024-03-14",8.8902,8.9487,8.6371,8.7247,42024700.0],["2024-03-15",8.7247,8.7831,8.5689,8.6955,35941132.0],["2024-03-18",8.6955,8.8123,8.6371,8.7831,36514072.0],["2024-03-19",8.7831,8.9487,8.66628360748291,8.6663,38646540.0],["2024-03-20",8.6663,8.7734,8.5981,8.6565,26442431.0],["2024-03-21",8.6565,8.656546592712402,8.4228,8.4618,39738604.0],["2024-03-22",8.4618,8.461797714233398,8.0626,8.082,52474904.0],["2024-03-25",8.082,8.0918,7.9068,7.9262,37007344.0],["2024-03-26",7.9262,8.1113,7.8873,8.0918,33610113.0],["2024-03-27",8.0918,8.121,7.9165,7.9262,29259588.0],["2024-03-28",7.9262,8.2184,7.926241874694824,8.0334,33266980.0],["2024-03-29",8.0334,8.1307,7.9847,8.0626,12422363.0],["2024-04-01",8.0626,8.15993881225586,8.0236,8.1599,39470042.0],["2024-04-02",8.1599,8.15993881225586,7.9944,8.0236,28786821.0],["2024-04-03",8.0236,8.0431,7.7607,7.8289,44646114.0],["2024-04-08",7.8289,7.828867435455322,7.643857002258301,7.6439,38932845.0],["2024-04-09",7.6439,7.8386,7.643857002258301,7.8289,25568763.0],["2024-04-10",7.8289,7.8873,7.6536,7.7023,20073248.0],["2024-04-11",7.7023,7.751,7.595170021057129,7.5952,23491392.0],["2024-04-12",7.5952,7.6244,7.2251,7.2933,54162182.0],["2024-04-15",7.2933,7.5075,7.2738,7.4394,39892366.0],["2024-04-16",7.4394,7.4491,7.2544,7.303,27423633.0],["2024-04-17",7.303,7.527008056640625,7.303048133850098,7.527,32158938.0],["2024-04-18",7.527,7.6828,7.3809,7.6244,38092973.0],["2024-04-19",7.6244,7.624382019042969,7.3809,7.4296,30861213.0],["2024-04-22",7.4296,7.5562,7.3128,7.3323,34589226.0],["2024-04-23",7.3323,7.5367,7.2446,7.303,34717054.0],["2024-04-24",7.303,7.3615,7.1375,7.342,30799132.0],["2024-04-25",7.342,7.4978,7.2836,7.3907,34311885.0],["2024-04-26",7.3907,7.478321075439453,7.2836,7.4783,45404656.0],["2024-04-29",7.4783,7.478321075439453,7.0207,7.3517,93460930.0],["2024-04-30",7.3517,7.4491,7.1765,7.3712,72277653.0],["2024-05-06",7.3712,7.6146,7.371210098266602,7.566,65225916.0],["2024-05-07",7.566,7.6536,7.4978,7.6439,53681074.0],["2024-05-08",7.6439,7.6633,7.419896602630615,7.4199,56866649.0],["2024-05-09",7.4199,7.8386,7.4102,7.7315,89977749.0],["2024-05-10",7.7315,7.8289,7.6341,7.8094,50224373.0],["2024-05-13",7.8094,7.809393405914307,7.5854,7.6536,44566174.0],["2024-05-14",7.6536,7.7218,7.5952,7.6341,28377283.0],["2024-05-15",7.6341,7.8191,7.527,7.5367,33042514.0],["2024-05-16",7.5367,7.5757,7.4588,7.4783,33034081.0],["2024-05-17",7.4783,7.478321075439453,7.1278,7.2933,77737483.0],["2024-05-20",7.2933,7.342,7.1959,7.303,50576888.0],["2024-05-21",7.303,7.303048133850098,7.176461696624756,7.1765,31807519.0],["2024-05-22",7.1765,8.1697,7.176461696624756,7.9457,177420819.0],["2024-05-23",7.9457,7.945716381072998,7.6049,7.6731,78305383.0],["2024-05-24",7.6731,8.1599,7.673069477081299,7.7997,119493729.0],["2024-05-27",7.7997,7.8191,7.4296,7.6439,77049697.0],["2024-05-28",7.6439,7.712,7.4296,7.4783,53701532.0],["2024-05-29",7.4783,7.9847,7.478321075439453,7.7704,116190459.0],["2024-05-30",7.7704,7.936,7.7218,7.7997,68727653.0],["2024-05-31",7.7997,7.9847,7.7412,7.936,65058431.0],["2024-06-03",7.936,8.4326,7.8191,8.3157,167630795.0],["2024-06-04",8.3157,8.6468,8.1697,8.5202,111467515.0],["2024-06-05",8.5202,8.6663,8.3547,8.5397,76872359.0],["2024-06-06",8.5397,8.5689,8.1989,8.306,90607959.0],["2024-06-07",8.306,8.52,8.19,8.43,65555969.0],["2024-06-11",8.43,8.71,8.34,8.51,81671637.0],["2024-06-12",8.51,8.8,8.37,8.62,86915787.0],["2024-06-13",8.62,8.95,8.619999885559082,8.74,115624326.0],["2024-06-14",8.74,8.97,8.2,8.27,273742406.0],["2024-06-17",8.27,8.37,8.04,8.3,101845093.0],["2024-06-18",8.3,8.44,8.18,8.29,46879686.0],["2024-06-19",8.29,8.34,8.13,8.22,43438000.0],["2024-06-20",8.22,8.24,8.0,8.17,51549579.0],["2024-06-21",8.17,8.36,7.99,8.12,47282441.0],["2024-06-24",8.12,8.119999885559082,7.87,7.9,41134396.0],["2024-06-25",7.9,7.93,7.52,7.56,54324348.0],["2024-06-26",7.56,7.559999942779541,7.23,7.36,68999396.0],["2024-06-27",7.36,7.360000133514404,7.1,7.13,45792992.0],["2024-06-28",7.13,7.27,7.099999904632568,7.1,42467802.0],["2024-07-01",7.1,7.32,7.07,7.27,37691602.0],["2024-07-02",7.27,7.29,7.15,7.17,24842771.0],["2024-07-03",7.17,7.25,7.13,7.18,19610330.0],["2024-07-04",7.18,7.24,7.11,7.13,22226457.0],["2024-07-05",7.13,7.130000114440918,7.13,7.13,0.0],["2024-07-08",7.13,7.130000114440918,6.83,6.84,33546730.0],["2024-07-09",6.84,7.27,6.71,7.26,49684244.0],["2024-07-10",7.26,7.45,7.11,7.24,37523298.0],["2024-07-11",7.24,7.5,7.239999771118164,7.38,29936729.0],["2024-07-12",7.38,7.48,7.32,7.4,21740725.0],["2024-07-15",7.4,7.400000095367432,7.21,7.26,15391401.0],["2024-07-16",7.26,7.38,7.18,7.36,25585594.0],["2024-07-17",7.36,7.98,7.360000133514404,7.5,59997193.0],["2024-07-18",7.5,7.67,7.28,7.56,48315963.0],["2024-07-19",7.56,7.559999942779541,7.33,7.53,46071546.0],["2024-07-22",7.53,7.53000020980835,7.38,7.46,29194356.0],["2024-07-23",7.46,7.49,7.26,7.26,22599747.0],["2024-07-24",7.26,7.28,7.0,7.01,29849869.0],["2024-07-25",7.01,7.45,6.98,7.33,46800749.0],["2024-07-26",7.33,7.41,7.25,7.34,25135616.0],["2024-07-29",7.34,7.35,7.159999847412109,7.16,19140356.0],["2024-07-30",7.16,7.2,6.98,7.03,33882180.0],["2024-07-31",7.03,7.32,6.94,7.31,51754788.0],["2024-08-01",7.31,7.31,7.12,7.16,29205535.0],["2024-08-02",7.16,7.18,6.97,7.02,35745793.0],["2024-08-05",7.02,7.17,6.92,6.95,39993755.0],["2024-08-06",6.95,7.18,6.949999809265137,7.11,46974778.0],["2024-08-07",7.11,7.110000133514404,7.0,7.03,25131269.0],["2024-08-08",7.03,7.1,6.96,7.04,27471069.0],["2024-08-09",7.04,7.08,6.91,6.92,31949736.0],["2024-08-12",6.92,7.05,6.91,6.93,18936637.0],["2024-08-13",6.93,6.96,6.82,6.92,27742598.0],["2024-08-14",6.92,7.06,6.89,6.9,20562586.0],["2024-08-15",6.9,7.03,6.85,6.99,32903345.0],["2024-08-16",6.99,7.04,6.95,7.02,24162599.0],["2024-08-19",7.02,7.03,6.95,6.98,13946006.0],["2024-08-20",6.98,7.01,6.9,6.94,17310767.0],["2024-08-21",6.94,6.95,6.89,6.9,14584762.0],["2024-08-22",6.9,6.94,6.76,6.77,21894185.0],["2024-08-23",6.77,6.83,6.72,6.8,16227045.0],["2024-08-26",6.8,6.94,6.8,6.89,17648068.0],["2024-08-27",6.89,6.95,6.82,6.92,21100897.0],["2024-08-28",6.92,6.97,6.85,6.94,16716530.0],["2024-08-29",6.94,7.11,6.91,7.05,27614758.0],["2024-08-30",7.05,7.2,6.99,7.19,43628650.0],["2024-09-02",7.19,7.22,7.02,7.04,29348602.0],["2024-09-03",7.04,7.32,6.97,7.13,36132873.0],["2024-09-04",7.13,7.16,6.99,7.0,27353297.0],["2024-09-05",7.0,7.12,6.97,7.03,19715300.0],["2024-09-06",7.03,7.04,6.849999904632568,6.85,19741833.0],["2024-09-09",6.85,6.9,6.78,6.82,13950041.0],["2024-09-10",6.82,6.86,6.67,6.77,18527803.0],["2024-09-11",6.77,6.82,6.66,6.7,18744315.0],["2024-09-12",6.7,6.92,6.699999809265137,6.73,25644060.0],["2024-09-13",6.73,6.77,6.45,6.59,39716360.0],["2024-09-18",6.59,6.590000152587891,6.27,6.34,24994234.0],["2024-09-19",6.34,6.57,6.32,6.5,27512253.0],["2024-09-20",6.5,6.5,6.3,6.4,26229097.0],["2024-09-23",6.4,6.400000095367432,6.22,6.27,20717687.0],["2024-09-24",6.27,6.53000020980835,6.269999980926514,6.53,42523023.0],["2024-09-25",6.53,6.78,6.53000020980835,6.59,44812763.0],["2024-09-26",6.59,6.920000076293945,6.54,6.92,44889435.0],["2024-09-27",6.92,7.48,6.920000076293945,7.4,47874287.0],["2024-09-30",7.4,8.85,7.400000095367432,8.81,149864318.0],["2024-10-08",8.81,10.57,8.8100004196167,10.54,196418471.0],["2024-10-09",10.54,10.539999961853027,9.109999656677246,9.11,146298609.0],["2024-10-10",9.11,9.71,9.08,9.1,92772108.0],["2024-10-11",9.1,9.19,8.65,8.94,65735790.0],["2024-10-14",8.94,9.1,8.57,8.84,66544690.0],["2024-10-15",8.84,8.88,8.55,8.59,48975757.0],["2024-10-16",8.59,8.59000015258789,8.08,8.16,65661974.0],["2024-10-17",8.16,8.3,8.07,8.1,49608854.0],["2024-10-18",8.1,8.66,7.97,8.55,100919794.0],["2024-10-21",8.55,9.23,8.550000190734863,8.9,126074629.0],["2024-10-22",8.9,9.17,8.38,9.15,121553770.0],["2024-10-23",9.15,10.34,8.82,9.45,172920917.0],["2024-10-24",9.45,9.58,9.0,9.0,96876026.0],["2024-10-25",9.0,10.34,9.0,9.78,208111833.0],["2024-10-28",9.78,9.86,9.32,9.51,104053463.0],["2024-10-29",9.51,10.4,9.37,9.39,107852553.0],["2024-10-30",9.39,9.45,9.05,9.18,68471036.0],["2024-10-31",9.18,9.68,9.180000305175781,9.47,100541508.0],["2024-11-01",9.47,9.51,9.15,9.2,64242103.0],["2024-11-04",9.2,9.4,9.06,9.15,53923661.0],["2024-11-05",9.15,9.38,9.1,9.28,71181856.0],["2024-11-06",9.28,9.45,9.11,9.13,78821647.0],["2024-11-07",9.13,9.130000114440918,8.4,8.84,112180520.0],["2024-11-08",8.84,9.08,8.84000015258789,8.94,92976680.0],["2024-11-11",8.94,9.18,8.81,9.06,98659542.0],["2024-11-12",9.06,9.31,8.91,9.01,97468175.0],["2024-11-13",9.01,9.1,8.85,9.04,71791758.0],["2024-11-14",9.04,9.16,8.73,8.75,58216250.0],["2024-11-15",8.75,8.8,8.43,8.44,48016683.0],["2024-11-18",8.44,8.57,8.27,8.31,47409470.0],["2024-11-19",8.31,8.71,8.3100004196167,8.65,57003849.0],["2024-11-20",8.65,8.77,8.57,8.67,44635929.0],["2024-11-21",8.67,9.04,8.63,8.75,59360399.0],["2024-11-22",8.75,8.75,8.40999984741211,8.41,46103043.0],["2024-11-25",8.41,8.600000381469727,8.37,8.6,41724006.0],["2024-11-26",8.6,8.74,8.45,8.49,33366533.0],["2024-11-27",8.49,8.79,8.43,8.75,49921788.0],["2024-11-28",8.75,8.87,8.7,8.72,36639763.0],["2024-11-29",8.72,8.82,8.62,8.75,49083392.0],["2024-12-02",8.75,8.81,8.41,8.79,49764841.0],["2024-12-03",8.79,9.08,8.789999961853027,8.9,54406989.0],["2024-12-04",8.9,8.97,8.64,8.68,49806039.0],["2024-12-05",8.68,8.8,8.61,8.79,30222885.0],["2024-12-06",8.79,8.87,8.51,8.85,55676040.0],["2024-12-09",8.85,8.850000381469727,8.61,8.67,31389654.0],["2024-12-10",8.67,8.99,8.64,8.67,43524157.0],["2024-12-11",8.67,8.73,8.61,8.64,28991494.0],["2024-12-12",8.64,8.66,8.55,8.6,29836177.0],["2024-12-13",8.6,8.66,8.39,8.56,54067339.0],["2024-12-16",8.56,8.5600004196167,8.33,8.35,38915249.0],["2024-12-17",8.35,8.38,8.23,8.24,23598706.0],["2024-12-18",8.24,8.33,8.12,8.16,26473508.0],["2024-12-19",8.16,8.17,8.02,8.12,30774462.0],["2024-12-20",8.12,8.14,7.91,7.93,49371781.0],["2024-12-23",7.93,7.95,7.76,7.77,37277027.0],["2024-12-24",7.77,8.05,7.769999980926514,7.9,43658062.0],["2024-12-25",7.9,8.04,7.72,7.78,32419490.0],["2024-12-26",7.78,7.78000020980835,7.59,7.6,39006107.0],["2024-12-27",7.6,7.62,7.35,7.43,64585292.0],["2024-12-30",7.43,7.45,7.26,7.31,46078061.0],["2024-12-31",7.31,7.39,7.11,7.11,52417158.0],["2025-01-02",7.11,7.17,6.95,7.01,53715256.0],["2025-01-03",7.01,7.11,6.929999828338623,6.93,37024602.0],["2025-01-06",6.93,7.07,6.86,6.92,36572777.0],["2025-01-07",6.92,6.93,6.71,6.79,49684605.0],["2025-01-08",6.79,6.86,6.65,6.74,40185866.0],["2025-01-09",6.74,6.82,6.6,6.64,43987374.0],["2025-01-10",6.64,6.66,6.36,6.37,48774182.0],["2025-01-13",6.37,6.48,6.3,6.4,40297392.0],["2025-01-14",6.4,6.55,6.37,6.54,71368301.0],["2025-01-15",6.54,6.64,6.37,6.61,102776300.0],["2025-01-16",6.61,6.86,6.53,6.74,82778913.0],["2025-01-17",6.74,6.79,6.47,6.52,79148736.0],["2025-01-20",6.52,6.59,6.38,6.41,48787895.0],["2025-01-21",6.41,6.47,6.24,6.25,54997742.0],["2025-01-22",6.25,6.25,6.12,6.2,43513882.0],["2025-01-23",6.2,6.31,6.15,6.15,57378762.0],["2025-01-24",6.15,6.26,6.1,6.18,54593844.0],["2025-01-27",6.18,6.3,6.119999885559082,6.12,50086713.0],["2025-02-05",6.12,6.22,6.02,6.11,51291030.0],["2025-02-06",6.11,6.28,6.03,6.27,70091294.0],["2025-02-07",6.27,6.69,6.23,6.54,124797713.0],["2025-02-10",6.54,6.55,6.39,6.44,79740443.0],["2025-02-11",6.44,6.46,6.27,6.3,64690481.0],["2025-02-12",6.3,6.38,6.19,6.34,61745699.0],["2025-02-13",6.34,6.37,6.27,6.28,47880292.0],["2025-02-14",6.28,6.48,6.28,6.35,64419040.0],["2025-02-17",6.35,6.48,6.31,6.44,72025312.0],["2025-02-18",6.44,6.5,6.28,6.31,70329481.0],["2025-02-19",6.31,6.41,6.23,6.37,66807752.0],["2025-02-20",6.37,6.369999885559082,6.25,6.28,52953669.0],["2025-02-21",6.28,6.34,6.22,6.29,84361997.0],["2025-02-24",6.29,6.41,6.24,6.4,83062658.0],["2025-02-25",6.4,6.61,6.28,6.53,106651061.0],["2025-02-26",6.53,7.28,6.53000020980835,7.11,184600964.0],["2025-02-27",7.11,7.110000133514404,6.89,7.07,123418506.0],["2025-02-28",7.07,7.14,6.87,6.9,97690991.0],["2025-03-03",6.9,7.07,6.8,6.84,86908177.0],["2025-03-04",6.84,6.840000152587891,6.65,6.68,83109678.0],["2025-03-05",6.68,6.77,6.56,6.62,61464212.0],["2025-03-06",6.62,6.89,6.55,6.82,97961546.0],["2025-03-07",6.82,6.820000171661377,6.65,6.67,68511450.0],["2025-03-10",6.67,6.79,6.66,6.74,55140963.0],["2025-03-11",6.74,6.81,6.6,6.81,54982814.0],["2025-03-12",6.81,6.85,6.71,6.72,43750796.0],["2025-03-13",6.72,6.75,6.62,6.7,50107406.0],["2025-03-14",6.7,6.88,6.68,6.85,70723189.0],["2025-03-17",6.85,7.08,6.849999904632568,6.92,73414891.0],["2025-03-18",6.92,7.13,6.920000076293945,7.06,68576122.0],["2025-03-19",7.06,7.11,6.96,6.99,48390474.0],["2025-03-20",6.99,7.07,6.89,6.92,50567086.0],["2025-03-21",6.92,7.0,6.86,6.94,49981444.0],["2025-03-24",6.94,6.95,6.78,6.87,48997785.0],["2025-03-25",6.87,7.0,6.81,6.94,45072086.0],["2025-03-26",6.94,7.09,6.91,7.02,53444595.0],["2025-03-27",7.02,7.019999980926514,6.85,6.87,41271601.0],["2025-03-28",6.87,6.95,6.8,6.84,31939673.0],["2025-03-31",6.84,6.840000152587891,6.47,6.48,58037723.0],["2025-04-01",6.48,6.67,6.48,6.63,46594556.0],["2025-04-02",6.63,6.65,6.5,6.52,38053188.0],["2025-04-03",6.52,6.519999980926514,6.35,6.36,41090082.0],["2025-04-07",6.36,6.360000133514404,5.13,5.45,114338204.0],["2025-04-08",5.45,5.68,5.449999809265137,5.67,84849988.0],["2025-04-09",5.67,5.78000020980835,5.4,5.78,67521702.0],["2025-04-10",5.78,6.07,5.78000020980835,5.96,58232190.0],["2025-04-11",5.96,5.97,5.87,5.93,37488335.0],["2025-04-14",5.93,6.04,5.91,5.92,45055379.0],["2025-04-15",5.92,5.97,5.89,5.95,32396865.0],["2025-04-16",5.95,5.97,5.8,5.97,41344496.0],["2025-04-17",5.97,5.96999979019165,5.84,5.9,35182281.0],["2025-04-18",5.9,5.91,5.82,5.88,20772775.0],["2025-04-21",5.88,5.91,5.83,5.85,21109035.0],["2025-04-22",5.85,5.86,5.67,5.68,48609888.0],["2025-04-23",5.68,5.9,5.679999828338623,5.84,47378858.0],["2025-04-24",5.84,5.88,5.769999980926514,5.77,25234172.0],["2025-04-25",5.77,5.84,5.74,5.77,29377427.0],["2025-04-28",5.77,5.77,5.64,5.68,31580490.0],["2025-04-29",5.68,5.73,5.63,5.63,23935160.0],["2025-04-30",5.63,5.630000114440918,5.42,5.48,40084330.0],["2025-05-06",5.48,5.56,5.4,5.54,45687734.0],["2025-05-07",5.54,5.75,5.539999961853027,5.62,49360687.0],["2025-05-08",5.62,5.76,5.57,5.73,42455378.0],["2025-05-09",5.73,5.74,5.579999923706055,5.58,32813672.0],["2025-05-12",5.58,5.78,5.579999923706055,5.76,42033312.0],["2025-05-13",5.76,6.1,5.760000228881836,5.82,82032764.0],["2025-05-14",5.82,5.820000171661377,5.67,5.76,43624487.0],["2025-05-15",5.76,5.760000228881836,5.61,5.62,31445256.0],["2025-05-16",5.62,5.66,5.6,5.61,22557795.0],["2025-05-19",5.61,5.610000133514404,5.52,5.58,25655144.0],["2025-05-20",5.58,5.59,5.53,5.54,29840369.0],["2025-05-21",5.54,5.57,5.46,5.46,36952559.0],["2025-05-22",5.46,5.47,5.36,5.37,32116446.0],["2025-05-23",5.37,5.4,5.309999942779541,5.31,29345800.0],["2025-05-26",5.31,5.35,5.23,5.24,35437271.0],["2025-05-27",5.24,5.25,5.15,5.2,33321737.0],["2025-05-28",5.2,5.24,5.16,5.17,19680875.0],["2025-05-29",5.17,5.28,5.17,5.26,27300683.0],["2025-05-30",5.26,5.27,5.19,5.2,27644748.0],["2025-06-03",5.2,5.199999809265137,5.09,5.11,43552950.0],["2025-06-04",5.11,5.16,5.09,5.16,32248213.0],["2025-06-05",5.16,5.18,5.11,5.15,28916293.0],["2025-06-06",5.15,5.23,5.12,5.17,41613239.0],["2025-06-09",5.17,5.29,5.15,5.23,55595168.0],["2025-06-10",5.23,5.25,5.119999885559082,5.12,47688293.0],["2025-06-11",5.12,5.24,5.119999885559082,5.22,45684741.0],["2025-06-12",5.22,5.22,5.13,5.15,40399600.0],["2025-06-13",5.15,5.16,5.01,5.06,68796995.0],["2025-06-16",5.06,5.09,4.99,5.01,48641363.0],["2025-06-17",5.01,5.07,4.95,5.03,43016106.0],["2025-06-18",5.03,5.09,4.99,5.0,43652631.0],["2025-06-19",5.0,5.06,4.9,4.9,45187430.0],["2025-06-20",4.9,5.08,4.89,4.95,83359693.0],["2025-06-23",4.95,4.949999809265137,4.85,4.88,54224799.0],["2025-06-24",4.88,5.010000228881836,4.88,5.01,70330036.0],["2025-06-25",5.01,5.08,4.96,5.07,75493595.0],["2025-06-26",5.07,5.09,5.0,5.01,61096189.0],["2025-06-27",5.01,5.16,5.01,5.06,72861227.0],["2025-06-30",5.06,5.23,5.059999942779541,5.19,79759894.0],["2025-07-01",5.19,5.190000057220459,5.08,5.09,58472364.0],["2025-07-02",5.09,5.31,5.090000152587891,5.29,129617494.0],["2025-07-03",5.29,5.35,5.24,5.29,69096995.0],["2025-07-04",5.29,5.39,5.25,5.27,77801079.0],["2025-07-07",5.27,5.36,5.22,5.29,63445390.0],["2025-07-08",5.29,5.63,5.28,5.54,121554779.0],["2025-07-09",5.54,5.62,5.48,5.48,66692792.0],["2025-07-10",5.48,5.65,5.47,5.53,99842942.0],["2025-07-11",5.53,5.58,5.48,5.48,67612700.0],["2025-07-14",5.48,5.51,5.4,5.43,57417205.0],["2025-07-15",5.43,5.47,5.29,5.33,57987353.0],["2025-07-16",5.33,5.35,5.29,5.34,41245894.0],["2025-07-17",5.34,5.53,5.340000152587891,5.44,83502319.0],["2025-07-18",5.44,5.53,5.32,5.34,67961948.0],["2025-07-21",5.34,5.44,5.34,5.41,61450815.0],["2025-07-22",5.41,5.58,5.35,5.56,106705980.0],["2025-07-23",5.56,5.63,5.45,5.46,90183478.0],["2025-07-24",5.46,5.69,5.43,5.65,113693637.0],["2025-07-25",5.65,5.66,5.52,5.54,78632424.0],["2025-07-28",5.54,5.55,5.44,5.49,64331854.0],["2025-07-29",5.49,5.58,5.44,5.57,69607422.0],["2025-07-30",5.57,5.59,5.46,5.48,64853929.0],["2025-07-31",5.48,5.480000019073486,5.22,5.23,111250221.0],["2025-08-01",5.23,5.36,5.23,5.32,68137707.0],["2025-08-04",5.32,5.320000171661377,5.2,5.25,50091784.0],["2025-08-05",5.25,5.340000152587891,5.24,5.34,53003562.0],["2025-08-06",5.34,5.41,5.29,5.39,47484385.0],["2025-08-07",5.39,5.42,5.29,5.32,46979505.0],["2025-08-08",5.32,5.39,5.3,5.31,53180003.0],["2025-08-11",5.31,5.49,5.309999942779541,5.46,80057243.0],["2025-08-12",5.46,5.460000038146973,5.349999904632568,5.35,63202055.0],["2025-08-13",5.35,5.4,5.31,5.36,55334393.0],["2025-08-14",5.36,5.360000133514404,5.21999979019165,5.22,86680767.0],["2025-08-15",5.22,5.45,5.21999979019165,5.42,122192272.0],["2025-08-18",5.42,5.71,5.420000076293945,5.64,149213596.0],["2025-08-19",5.64,5.66,5.55,5.57,72862625.0],["2025-08-20",5.57,5.68,5.5,5.61,91140168.0],["2025-08-21",5.61,5.67,5.56,5.59,75996240.0],["2025-08-22",5.59,5.690000057220459,5.55,5.69,109824715.0],["2025-08-25",5.69,5.83,5.64,5.73,118061628.0],["2025-08-26",5.73,5.79,5.67,5.74,78885002.0],["2025-08-27",5.74,5.79,5.539999961853027,5.54,105389477.0],["2025-08-28",5.54,5.65,5.39,5.61,131116120.0],["2025-08-29",5.61,5.71,5.55,5.67,118103418.0],["2025-09-01",5.67,5.7,5.58,5.69,80614647.0],["2025-09-02",5.69,5.78,5.52,5.55,106515613.0],["2025-09-03",5.55,5.7,5.54,5.61,114341024.0],["2025-09-04",5.61,6.0,5.6,5.7,240932309.0],["2025-09-05",5.7,6.07,5.699999809265137,6.04,242166676.0],["2025-09-08",6.04,6.14,5.96,6.09,179460315.0],["2025-09-09",6.09,6.11,5.89,5.94,136778917.0],["2025-09-10",5.94,5.940000057220459,5.7,5.75,114307856.0],["2025-09-11",5.75,5.820000171661377,5.71,5.82,97408217.0],["2025-09-12",5.82,5.820000171661377,5.69,5.69,116357955.0],["2025-09-15",5.69,5.78,5.47,5.5,195625680.0],["2025-09-16",5.5,5.64,5.41,5.46,134617053.0],["2025-09-17",5.46,5.59,5.4,5.49,126043124.0],["2025-09-18",5.49,5.52,5.29,5.35,155521081.0],["2025-09-19",5.35,5.4,5.3,5.35,92923435.0],["2025-09-22",5.35,5.35,5.17,5.18,110991301.0],["2025-09-23",5.18,5.2,5.01,5.1,115016575.0],["2025-09-24",5.1,5.33,5.05,5.32,148336506.0],["2025-09-25",5.32,5.51,5.29,5.41,143284415.0],["2025-09-26",5.41,5.47,5.33,5.36,76792833.0],["2025-09-29",5.36,5.48,5.31,5.42,81147016.0],["2025-09-30",5.42,5.59,5.39,5.56,108553410.0],["2025-10-09",5.56,5.85,5.52,5.8,159801444.0],["2025-10-10",5.8,5.800000190734863,5.63,5.65,125381398.0],["2025-10-13",5.65,5.650000095367432,5.42,5.57,101919965.0],["2025-10-14",5.57,6.2,5.570000171661377,5.82,237064189.0],["2025-10-15",5.82,6.02,5.69,5.87,161243064.0],["2025-10-16",5.87,5.89,5.78,5.82,96032610.0],["2025-10-17",5.82,5.88,5.48,5.5,147078143.0],["2025-10-20",5.5,5.59,5.43,5.45,79364972.0],["2025-10-21",5.45,5.52,5.43,5.46,75771728.0],["2025-10-22",5.46,5.460000038146973,5.34,5.35,71317573.0],["2025-10-23",5.35,5.36,5.23,5.35,72489025.0],["2025-10-24",5.35,5.44,5.33,5.34,69721557.0],["2025-10-27",5.34,5.51,5.340000152587891,5.47,96086571.0],["2025-10-28",5.47,5.48,5.38,5.42,65171831.0],["2025-10-29",5.42,5.89,5.4,5.82,207765414.0],["2025-10-30",5.82,5.92,5.76,5.84,174393175.0],["2025-10-31",5.84,6.04,5.75,5.81,132510912.0],["2025-11-03",5.81,6.12,5.809999942779541,6.11,171940758.0],["2025-11-04",6.11,6.19,5.9,5.94,117382735.0],["2025-11-05",5.94,6.36,5.85,6.19,209205929.0],["2025-11-06",6.19,6.58,6.190000057220459,6.27,225578213.0],["2025-11-07",6.27,6.52,6.17,6.31,188865978.0],["2025-11-10",6.31,6.49,6.29,6.33,175711356.0],["2025-11-11",6.33,6.57,6.329999923706055,6.38,159589083.0],["2025-11-12",6.38,6.39,5.91,6.06,207868381.0],["2025-11-13",6.06,6.27,6.059999942779541,6.17,133151049.0],["2025-11-14",6.17,6.65,6.08,6.27,189680741.0],["2025-11-17",6.27,6.42,6.16,6.26,129442774.0],["2025-11-18",6.26,6.69,6.22,6.31,197745835.0],["2025-11-19",6.31,6.4,6.03,6.16,141493287.0],["2025-11-20",6.16,6.19,5.869999885559082,5.87,125292386.0],["2025-11-21",5.87,5.869999885559082,5.54,5.57,118081749.0],["2025-11-24",5.57,5.66,5.52,5.56,80503645.0],["2025-11-25",5.56,5.7,5.559999942779541,5.64,72235172.0],["2025-11-26",5.64,5.7,5.59,5.61,60819712.0],["2025-11-27",5.61,5.7,5.599999904632568,5.6,68317235.0],["2025-11-28",5.6,5.66,5.55,5.63,54712672.0],["2025-12-01",5.63,5.82,5.630000114440918,5.71,88958553.0],["2025-12-02",5.71,5.73,5.55,5.6,65118820.0],["2025-12-03",5.6,5.61,5.43,5.44,64528452.0],["2025-12-04",5.44,5.45,5.31,5.34,50753923.0],["2025-12-05",5.34,5.45,5.32,5.44,63509397.0],["2025-12-08",5.44,5.5,5.41,5.48,47660290.0],["2025-12-09",5.48,5.51,5.38,5.49,52667992.0],["2025-12-10",5.49,5.5,5.36,5.42,51150554.0],["2025-12-11",5.42,5.49,5.38,5.38,47994006.0],["2025-12-12",5.38,5.46,5.37,5.43,51807145.0],["2025-12-15",5.43,5.52,5.39,5.43,45842783.0],["2025-12-16",5.43,5.43,5.289999961853027,5.29,49238985.0],["2025-12-17",5.29,5.37,5.27,5.37,42217814.0],["2025-12-18",5.37,5.39,5.31,5.36,32537926.0],["2025-12-19",5.36,5.45,5.35,5.44,36002334.0],["2025-12-22",5.44,5.47,5.4,5.44,45943638.0],["2025-12-23",5.44,5.46,5.36,5.38,51462079.0],["2025-12-24",5.38,5.47,5.33,5.45,47771125.0],["2025-12-25",5.45,5.74,5.41,5.62,94265175.0],["2025-12-26",5.62,5.83,5.619999885559082,5.72,114000366.0],["2025-12-29",5.72,6.23,5.71999979019165,5.94,208788218.0],["2025-12-30",5.94,5.940000057220459,5.73,5.75,108901361.0],["2025-12-31",5.75,5.8,5.63,5.64,73280239.0],["2026-01-05",5.64,5.77,5.639999866485596,5.7,81176165.0],["2026-01-06",5.7,6.08,5.699999809265137,6.02,159380414.0],["2026-01-07",6.02,6.1,5.89,6.07,136893813.0],["2026-01-08",6.07,6.65,6.01,6.39,252463316.0],["2026-01-09",6.39,6.48,6.12,6.18,211219408.0],["2026-01-12",6.18,6.66,6.15,6.4,241829033.0],["2026-01-13",6.4,6.48,6.14,6.26,169998659.0],["2026-01-14",6.26,6.44,6.08,6.16,176873084.0],["2026-01-15",6.16,6.18,5.98,6.02,143528452.0],["2026-01-16",6.02,6.13,5.93,5.96,160819298.0],["2026-01-19",5.96,6.04,5.88,5.95,126530545.0],["2026-01-20",5.95,6.0,5.61,5.64,182517487.0],["2026-01-21",5.64,5.67,5.51,5.54,119101663.0],["2026-01-22",5.54,5.86,5.5,5.75,179816015.0],["2026-01-23",5.75,6.900000095367432,5.75,6.9,575412145.0],["2026-01-26",6.9,7.07,6.55,6.69,464017787.0],["2026-01-27",6.69,6.98,6.39,6.83,358172144.0],["2026-01-28",6.83,6.96,6.62,6.64,214422475.0],["2026-01-29",6.64,7.06,6.5,6.74,305991816.0],["2026-01-30",6.74,6.739999771118164,6.17,6.33,245143213.0],["2026-02-02",6.33,6.56,6.17,6.18,179103248.0],["2026-02-03",6.18,7.12,6.179999828338623,7.0,372819430.0],["2026-02-04",7.0,8.4,6.96,8.4,543745576.0],["2026-02-05",8.4,8.399999618530273,7.56,7.89,620785355.0],["2026-02-06",7.89,8.76,7.6,8.33,532674119.0],["2026-02-09",8.33,9.66,8.329999923706055,8.54,611119749.0],["2026-02-10",8.54,8.65,8.09,8.12,428246638.0],["2026-02-11",8.12,8.5,7.93,8.0,311653938.0],["2026-02-12",8.0,8.17,7.82,8.03,273989250.0],["2026-02-13",8.03,8.029999732971191,7.58,7.59,246588872.0],["2026-02-24",7.59,7.89,7.55,7.59,217165574.0],["2026-02-25",7.59,7.75,7.49,7.6,230960415.0],["2026-02-26",7.6,7.599999904632568,7.37,7.41,218080574.0],["2026-02-27",7.41,7.66,7.39,7.54,225321732.0],["2026-03-02",7.54,7.67,7.18,7.36,256751194.0],["2026-03-03",7.36,7.65,7.15,7.25,247806443.0],["2026-03-04",7.25,7.25,6.92,7.1,199483810.0],["2026-03-05",7.1,7.25,7.02,7.05,148249322.0],["2026-03-06",7.05,7.49,6.95,7.34,216417199.0],["2026-03-09",7.34,7.58,7.15,7.44,220499877.0],["2026-03-10",7.44,8.56,7.26,8.24,422307569.0],["2026-03-11",8.24,8.8,8.11,8.38,412435132.0],["2026-03-12",8.38,8.53,8.18,8.25,297471955.0],["2026-03-13",8.25,8.26,7.88,7.89,291701815.0],["2026-03-16",7.89,8.03,7.56,7.6,214341500.0],["2026-03-17",7.6,7.84,7.38,7.4,207245287.0],["2026-03-18",7.4,7.48,7.04,7.16,257162671.0],["2026-03-19",7.16,7.54,7.04,7.22,345066028.0],["2026-03-20",7.22,8.07,7.18,7.61,515730994.0],["2026-03-23",7.61,7.89,7.42,7.52,413827288.0],["2026-03-24",7.52,7.98,7.2,7.74,372071348.0],["2026-03-25",7.74,8.08,7.61,7.74,321103174.0],["2026-03-26",7.74,7.78,7.27,7.29,238124356.0],["2026-03-27",7.29,7.7,7.17,7.6,246384511.0],["2026-03-30",7.6,7.599999904632568,7.01,7.08,273694644.0],["2026-03-31",7.08,7.079999923706055,6.5,6.51,251181115.0],["2026-04-01",6.51,7.08,6.510000228881836,6.82,210599737.0],["2026-04-02",6.82,6.83,6.61,6.67,122847452.0],["2026-04-03",6.67,6.74,6.26,6.26,160663316.0],["2026-04-07",6.26,6.34,6.14,6.2,108066325.0],["2026-04-08",6.2,6.69,6.199999809265137,6.63,201618332.0],["2026-04-09",6.63,6.630000114440918,6.39,6.44,127003792.0],["2026-04-10",6.44,6.69,6.440000057220459,6.53,134848757.0],["2026-04-13",6.53,6.8,6.47,6.67,147268537.0],["2026-04-14",6.67,6.69,6.56,6.63,120479174.0],["2026-04-15",6.63,6.75,6.58,6.7,151019522.0],["2026-04-16",6.7,7.15,6.66,7.14,256738130.0],["2026-04-17",7.14,7.139999866485596,6.86,6.95,179927854.0],["2026-04-20",6.95,7.07,6.85,6.95,143642252.0],["2026-04-21",6.95,7.05,6.82,6.87,115195721.0],["2026-04-22",6.87,6.869999885559082,6.71,6.76,126839849.0],["2026-04-23",6.76,7.0,6.73,6.73,161671553.0],["2026-04-24",6.73,6.78,6.56,6.59,130624511.0],["2026-04-27",6.59,6.590000152587891,6.34,6.42,139481185.0],["2026-04-28",6.42,6.49,6.18,6.22,118817841.0],["2026-04-29",6.22,6.48,6.07,6.42,150920204.0],["2026-04-30",6.42,6.72,6.42,6.65,179572416.0],["2026-05-06",6.65,6.75,6.55,6.71,181447848.0],["2026-05-07",6.71,6.87,6.71,6.76,171056083.0],["2026-05-08",6.76,7.21,6.68,7.15,314754097.0],["2026-05-11",7.15,7.59,7.08,7.38,254267340.0],["2026-05-12",7.38,7.59,7.25,7.42,224360699.0],["2026-05-13",7.42,7.76,7.22,7.61,240287542.0],["2026-05-14",7.61,7.83,7.36,7.37,272407165.0],["2026-05-15",7.37,7.38,6.62,6.83,331760810.0],["2026-05-18",6.83,6.97,6.61,6.73,181666435.0],["2026-05-19",6.73,6.8,6.55,6.75,162518997.0],["2026-05-20",6.75,6.75,6.5,6.63,162956277.0],["2026-05-21",6.63,6.73,6.3,6.31,166345751.0],["2026-05-22",6.31,6.8,6.29,6.7,229114330.0],["2026-05-25",6.7,6.71,6.36,6.41,175545580.0],["2026-05-26",6.41,6.409999847412109,6.1,6.24,173826126.0],["2026-05-27",6.24,6.48,6.08,6.11,155590462.0],["2026-05-28",6.11,6.32,5.97,6.22,154229619.0],["2026-05-29",6.22,6.25,5.8,5.86,203382239.0],["2026-06-01",5.86,5.98,5.789999961853027,5.79,116627222.0],["2026-06-02",5.79,5.84,5.5,5.61,145425493.0],["2026-06-03",5.61,5.68,5.5,5.52,110554913.0],["2026-06-04",5.52,5.62,5.4,5.55,109372163.0],["2026-06-05",5.55,5.6,5.26,5.38,132906243.0],["2026-06-08",5.38,5.380000114440918,5.01,5.07,141927785.0],["2026-06-09",5.07,5.22,4.98,5.2,114479250.0],["2026-06-10",5.2,5.36,4.94,5.32,183587927.0],["2026-06-11",5.32,5.320000171661377,5.0,5.09,156833220.0],["2026-06-12",5.09,5.32,5.090000152587891,5.16,160485287.0],["2026-06-15",5.16,5.29,5.15,5.23,118245610.0],["2026-06-16",5.23,5.36,5.18,5.29,112816402.0],["2026-06-17",5.29,5.41,5.15,5.17,131403026.0],["2026-06-18",5.17,5.21,5.07,5.09,120040626.0],["2026-06-22",5.09,5.16,4.94,5.15,139703011.0],["2026-06-23",5.15,5.150000095367432,4.86,4.86,145716925.0],["2026-06-24",4.86,4.9,4.75,4.86,105812239.0],["2026-06-25",4.86,4.96,4.77,4.88,126765281.0],["2026-06-26",4.88,5.05,4.699999809265137,4.7,162767018.0],["2026-06-29",4.7,4.75,4.58,4.68,116492236.0],["2026-06-30",4.68,4.82,4.65,4.75,109041020.0],["2026-07-01",4.75,5.05,4.69,4.88,156573268.0],["2026-07-02",4.88,4.9,4.66,4.68,151038675.0],["2026-07-03",4.68,4.72,4.599999904632568,4.6,123045743.0],["2026-07-06",4.6,4.65,4.44,4.44,129612873.0],["2026-07-07",4.44,4.51,4.35,4.37,98424769.0],["2026-07-08",4.37,4.39,4.199999809265137,4.2,110139190.0],["2026-07-09",4.2,4.31,4.12,4.29,108692187.0],["2026-07-10",4.29,4.55,4.26,4.39,145614444.0],["2026-07-13",4.39,4.39,4.05,4.06,146444164.0],["2026-07-14",4.06,4.1,3.98,4.08,93597063.0],["2026-07-15",4.08,4.23,4.02,4.15,95322885.0],["2026-07-16",4.15,4.17,4.06,4.09,76470106.0],["2026-07-17",4.09,4.15,3.99,4.01,105714317.0],["2026-07-20",4.01,4.19,3.92,4.17,150228472.0],["2026-07-21",4.17,4.19,4.06,4.18,130612768.0],["2026-07-22",4.18,4.28,4.12,4.16,108449963.0],["2026-07-23",4.16,4.3,4.13,4.29,117306545.0],["2026-07-24",4.29,4.289999961853027,4.05,4.05,97856800.0],["2026-07-27",4.05,4.17,4.05,4.16,74697250.0],["2026-07-28",4.16,4.21,4.1,4.14,74129187.0],["2026-07-29",4.14,4.31,4.12,4.27,115576245.0],["2026-07-30",4.27,4.44,4.22,4.35,125754640.0],["2026-07-31",4.35,4.37,4.31,4.34,97542910.0],["2026-08-03",4.34,4.57,4.340000152587891,4.55,147682910.0],["2026-08-04",4.55,4.58,4.5,4.55,96727554.0],["2026-08-05",4.55,4.570000171661377,4.5,4.57,85787097.0],["2026-08-06",4.57,4.570000171661377,4.39,4.43,113395782.0],["2026-08-07",4.43,4.54,4.39,4.48,98353643.0],["2026-08-10",4.48,4.66,4.45,4.56,115529034.0],["2026-08-11",4.56,4.57,4.44,4.44,94155994.0],["2026-08-12",4.44,4.54,4.4,4.52,90589437.0],["2026-08-13",4.52,4.53,4.409999847412109,4.41,70218881.0],["2026-08-14",4.41,4.43,4.33,4.4,65671495.0],["2026-08-17",4.4,4.5,4.39,4.49,80495972.0],["2026-08-18",4.49,4.53,4.44,4.48,72055398.0],["2026-08-19",4.48,4.480000019073486,4.3,4.32,81584224.0],["2026-08-20",4.32,4.41,4.320000171661377,4.39,53815679.0],["2026-08-21",4.39,4.42,4.33,4.39,46506950.0],["2026-08-24",4.39,4.45,4.32,4.33,64306268.0],["2026-08-25",4.33,4.36,4.28,4.34,46967851.0],["2026-08-26",4.34,4.44,4.32,4.4,65433294.0],["2026-08-27",4.4,4.400000095367432,4.1,4.16,145116083.0],["2026-08-28",4.16,4.22,4.13,4.2,85663515.0],["2026-08-31",4.2,4.199999809265137,4.03,4.11,111905659.0],["2026-09-01",4.11,4.17,4.05,4.14,75765932.0],["2026-09-02",4.14,4.139999866485596,4.05,4.05,58853361.0],["2026-09-03",4.05,4.09,4.01,4.01,51057311.0],["2026-09-04",4.01,4.1,4.010000228881836,4.06,65631031.0],["2026-09-07",4.06,4.07,4.01,4.03,67718856.0],["2026-09-08",4.03,4.07,4.01,4.04,50994103.0],["2026-09-09",4.04,4.08,4.02,4.04,51295912.0],["2026-09-10",4.04,4.039999961853027,3.95,3.97,61017742.0],["2026-09-11",3.97,3.9700000286102295,3.82,3.9,87105314.0],["2026-09-14",3.9,3.92,3.83,3.86,46325456.0],["2026-09-15",3.86,3.88,3.77,3.79,58800412.0],["2026-09-16",3.79,3.8,3.73,3.78,54357802.0],["2026-09-17",3.78,3.79,3.72,3.74,47641595.0],["2026-09-18",3.74,3.89,3.740000009536743,3.88,76015868.0],["2026-09-21",3.88,3.93,3.85,3.89,68022476.0],["2026-09-22",3.89,3.93,3.86,3.88,75816216.0],["2026-09-23",3.88,3.92,3.83,3.85,63582884.0],["2026-09-24",3.85,3.8499999046325684,3.73,3.75,56157928.0],["2026-09-28",3.75,3.84,3.64,3.68,79722088.0],["2026-09-29",3.68,3.77,3.67,3.74,54878316.0],["2026-09-30",3.74,3.87,3.740000009536743,3.83,78341287.0],["2026-10-08",3.83,3.86,3.76,3.79,67574686.0],["2026-10-09",3.79,3.9,3.74,3.89,86141438.0],["2026-10-12",3.89,3.9,3.81,3.82,52754934.0],["2026-10-13",3.82,3.819999933242798,3.69,3.76,72429074.0],["2026-10-14",3.76,3.76,3.69,3.69,46874298.0],["2026-10-15",3.69,3.690000057220459,3.56,3.62,79986094.0],["2026-10-16",3.62,3.73,3.619999885559082,3.66,73675219.0],["2026-10-19",3.66,3.9,3.66,3.81,113897174.0],["2026-10-20",3.81,3.87,3.68,3.74,81528014.0],["2026-10-21",3.74,3.86,3.73,3.8,69945998.0],["2026-10-22",3.8,3.92,3.78,3.85,93701904.0],["2026-10-23",3.85,3.92,3.77,3.91,92147202.0],["2026-10-26",3.91,4.0,3.88,3.98,84791717.0],["2026-10-27",3.98,4.06,3.94,3.94,88165556.0],["2026-10-28",3.94,3.99,3.84,3.88,67471388.0],["2026-10-29",3.88,3.93,3.84,3.85,6521967700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2022-01-26","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":"2022-01-26","index":0,"basis":"feed"}}