{"t":"002948.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-01-16",4.4154,4.4154229164123535,3.6761,4.4154,1417421.0],["2019-01-17",4.4154,4.8563,4.4154229164123535,4.8563,1801162.0],["2019-01-18",4.8563,5.3446,4.856287479400635,5.1886,250139258.0],["2019-01-21",5.1886,5.188631534576416,4.6867,4.7206,175338005.0],["2019-01-22",4.7206,4.72063684463501,4.5443,4.5646,102468573.0],["2019-01-23",4.5646,4.5918,4.4358,4.4561,87283804.0],["2019-01-24",4.4561,4.6392,4.3069,4.5239,125905417.0],["2019-01-25",4.5239,4.523943901062012,4.3747,4.3747,79701553.0],["2019-01-28",4.3747,4.4019,4.1915998458862305,4.1916,77769922.0],["2019-01-29",4.1916,4.2391,4.0831,4.1713,53092340.0],["2019-01-30",4.1713,4.1984,4.0966,4.0966,33951307.0],["2019-01-31",4.0966,4.1577,3.9746,3.9881,51721409.0],["2019-02-01",3.9881,4.0356,3.9813,4.0288,33174054.0],["2019-02-11",4.0288,4.1509,4.0288,4.1373,50710933.0],["2019-02-12",4.1373,4.178,4.1102,4.1441,51024081.0],["2019-02-13",4.1441,4.2255,4.1102,4.2052,75657654.0],["2019-02-14",4.2052,4.2187,4.1645,4.178,46230616.0],["2019-02-15",4.178,4.178034782409668,4.1102,4.117,45637752.0],["2019-02-18",4.117,4.2255,4.116991996765137,4.1984,69638511.0],["2019-02-19",4.1984,4.334,4.1577,4.2459,111570997.0],["2019-02-20",4.2459,4.245860576629639,4.1577,4.1848,55891765.0],["2019-02-21",4.1848,4.2052,4.1441,4.1577,47502842.0],["2019-02-22",4.1577,4.4426,4.117,4.3544,124719085.0],["2019-02-25",4.3544,4.7885,4.3476,4.7885,214908576.0],["2019-02-26",4.7885,5.0055,4.7478,4.802,209191949.0],["2019-02-27",4.802,5.2836,4.6867,5.2836,254410338.0],["2019-02-28",5.2836,5.521,5.0869,5.1954,192095429.0],["2019-03-01",5.1954,5.27,4.741,5.0869,138947825.0],["2019-03-04",5.0869,5.5956,5.0326,5.3514,239884127.0],["2019-03-05",5.3514,5.3785,5.1547,5.3175,143309150.0],["2019-03-06",5.3175,5.7312,5.2429,5.6159,194286603.0],["2019-03-07",5.6159,6.1789,5.5006,6.1789,163187765.0],["2019-03-08",6.1789,6.178880214691162,5.561670303344727,5.5617,183149563.0],["2019-03-11",5.5617,5.6498,5.1751,5.5617,97523477.0],["2019-03-12",5.5617,5.7855,5.4531,5.5617,91626109.0],["2019-03-13",5.5617,5.5956,5.2293,5.2836,79594645.0],["2019-03-14",5.2836,5.3243,4.9919,5.0801,58180186.0],["2019-03-15",5.0801,5.1751,5.0326,5.0801,47348136.0],["2019-03-18",5.0801,5.3582,4.9648,5.2904,73269976.0],["2019-03-19",5.2904,5.3243,5.1954,5.2565,50433483.0],["2019-03-20",5.2565,5.5617,5.209,5.5074,90201695.0],["2019-03-21",5.5074,5.7109,5.4396,5.4803,98491985.0],["2019-03-22",5.4803,5.480279445648193,5.2225,5.2972,65220644.0],["2019-03-25",5.2972,5.297152042388916,5.0394,5.0869,53940986.0],["2019-03-26",5.0869,5.1615,4.9919,5.0462,35577265.0],["2019-03-27",5.0462,5.1344,5.0191,5.0937,29147508.0],["2019-03-28",5.0937,5.09367561340332,4.9173,4.9241,34511354.0],["2019-03-29",4.9241,5.2904,4.924112319946289,5.1818,65372293.0],["2019-04-01",5.1818,5.4125,5.1412,5.3514,79198434.0],["2019-04-02",5.3514,5.4803,5.2497,5.3175,70753973.0],["2019-04-03",5.3175,5.3243,5.1751,5.2972,51274938.0],["2019-04-04",5.2972,5.4531,5.27,5.3853,81308429.0],["2019-04-08",5.3853,5.5142,5.2293,5.2904,71720515.0],["2019-04-09",5.2904,5.290369033813477,5.1683,5.2225,37059851.0],["2019-04-10",5.2225,5.2565,5.1479,5.1818,30092822.0],["2019-04-11",5.1818,5.1886,5.053,5.0598,28906870.0],["2019-04-12",5.0598,5.0869,4.9784,5.0326,20755503.0],["2019-04-15",5.0326,5.1751,5.0259,5.0326,26228970.0],["2019-04-16",5.0326,5.1547,4.9512,5.1479,33204540.0],["2019-04-17",5.1479,5.1615,5.0937,5.1005,24974442.0],["2019-04-18",5.1005,5.1412,5.0394,5.053,19323195.0],["2019-04-19",5.053,5.0869,4.9987,5.053,17362561.0],["2019-04-22",5.053,5.0733,4.9648,4.9716,20537950.0],["2019-04-23",4.9716,4.9919,4.897,4.9241,20156315.0],["2019-04-24",4.9241,4.9512,4.8834,4.9241,13397482.0],["2019-04-25",4.9241,5.0055,4.8088,4.8088,27903428.0],["2019-04-26",4.8088,4.808810234069824,4.646,4.646,24066702.0],["2019-05-06",4.646,4.8156,4.3408,4.7545,56189449.0],["2019-05-07",4.7545,4.9512,4.6189,4.8631,62617489.0],["2019-05-08",4.8631,4.863070011138916,4.6325,4.6392,37638584.0],["2019-05-09",4.6392,4.639246463775635,4.49,4.49,21595305.0],["2019-05-10",4.49,4.6596,4.4765,4.6189,31142595.0],["2019-05-13",4.6189,4.618899345397949,4.5104,4.5239,15980249.0],["2019-05-14",4.5239,4.6664,4.4493,4.5782,26407773.0],["2019-05-15",4.5782,4.5986,4.5579,4.5918,21234313.0],["2019-05-16",4.5918,4.5918,4.5579,4.5918,15131062.0],["2019-05-17",4.5918,4.5986,4.3883,4.3951,21850430.0],["2019-05-20",4.3951,4.3951,4.2459,4.3001,15117058.0],["2019-05-21",4.3001,4.3815,4.2866,4.3476,11355873.0],["2019-05-22",4.3476,4.4019,4.2866,4.2933,9446424.0],["2019-05-23",4.2933,4.3001,4.239077568054199,4.2391,10791214.0],["2019-05-24",4.2391,4.429,4.2323,4.3137,20394656.0],["2019-05-27",4.3137,4.3883,4.2459,4.3747,18736377.0],["2019-05-28",4.3747,4.3883,4.3273,4.3408,12522435.0],["2019-05-29",4.3408,4.4154,4.3069,4.3815,15123404.0],["2019-05-30",4.3815,4.3815107345581055,4.3069,4.3408,12059654.0],["2019-05-31",4.3408,4.4629,4.334,4.3883,19677455.0],["2019-06-03",4.3883,4.4222,4.3476,4.3747,12984897.0],["2019-06-04",4.3747,4.374728679656982,4.2933,4.3069,12309746.0],["2019-06-05",4.3069,4.3544,4.3069,4.3205,8988048.0],["2019-06-06",4.3205,4.3205,4.2459,4.2594,10743443.0],["2019-06-10",4.2594,4.3069,4.2594,4.2866,7646700.0],["2019-06-11",4.2866,4.5307,4.273,4.4561,27379525.0],["2019-06-12",4.4561,4.456118583679199,4.3815,4.3951,16146485.0],["2019-06-13",4.3951,4.4493,4.3747,4.4019,14193135.0],["2019-06-14",4.4019,4.429,4.2662,4.2662,14398616.0],["2019-06-17",4.2662,4.3679,4.266208171844482,4.3069,10579756.0],["2019-06-18",4.3069,4.3273,4.273,4.3069,6546590.0],["2019-06-19",4.3069,4.4222,4.30690336227417,4.3408,12933005.0],["2019-06-20",4.3408,4.5579,4.3205,4.5036,39291563.0],["2019-06-21",4.5036,4.5307,4.4493,4.49,27168042.0],["2019-06-24",4.49,4.490031719207764,4.4222,4.4493,13185354.0],["2019-06-25",4.4493,4.44933557510376,4.3408,4.429,16936138.0],["2019-06-26",4.429,4.4561,4.3815,4.4019,8871937.0],["2019-06-27",4.4019,4.4561,4.401857852935791,4.4086,10622094.0],["2019-06-28",4.4086,4.4086408615112305,4.3476,4.3612,8953780.0],["2019-07-01",4.3612,4.456118583679199,4.361163139343262,4.4561,17609157.0],["2019-07-02",4.4561,4.4832,4.429,4.4697,12539614.0],["2019-07-03",4.4697,4.469683647155762,4.3951,4.4086,10250439.0],["2019-07-04",4.4086,4.4358,4.3883,4.4019,8038005.0],["2019-07-05",4.4019,4.4154229164123535,4.3883,4.4154,5534651.0],["2019-07-08",4.4154,4.4154229164123535,4.3001,4.3001,12617043.0],["2019-07-09",4.3001,4.334,4.3001,4.3137,6720449.0],["2019-07-10",4.3137,4.334,4.2866,4.3069,5429694.0],["2019-07-11",4.3069,4.3408,4.2798,4.3069,6900843.0],["2019-07-12",4.3069,4.4086,4.2866,4.3544,10573674.0],["2019-07-15",4.3544,4.3951,4.3001,4.3951,13221010.0],["2019-07-16",4.3951,4.39507532119751,4.3321,4.3531,9891638.0],["2019-07-17",4.3531,4.4441,4.3391,4.3811,11745329.0],["2019-07-18",4.3811,4.3951,4.3321,4.3391,7620214.0],["2019-07-19",4.3391,4.3951,4.33908748626709,4.3811,9153283.0],["2019-07-22",4.3811,4.3881,4.2691,4.2761,11360574.0],["2019-07-23",4.2761,4.3041,4.2691,4.2761,4948143.0],["2019-07-24",4.2761,4.3181,4.2761,4.2901,6212019.0],["2019-07-25",4.2901,4.3111,4.2621,4.2901,8547174.0],["2019-07-26",4.2901,4.290097713470459,4.2621,4.2761,5072978.0],["2019-07-29",4.2761,4.2831,4.2621,4.2621,4401491.0],["2019-07-30",4.2621,4.3111,4.2621,4.2901,7242431.0],["2019-07-31",4.2901,4.3251,4.2621,4.2901,7960498.0],["2019-08-01",4.2901,4.2901,4.2621,4.2831,5555333.0],["2019-08-02",4.2831,4.283099174499512,4.1921,4.1991,8720095.0],["2019-08-05",4.1991,4.2131,4.1291,4.1361,7756351.0],["2019-08-06",4.1361,4.136129856109619,3.9052,3.9892,14930630.0],["2019-08-07",3.9892,4.0102,3.9402,3.9472,7334264.0],["2019-08-08",3.9472,4.1641,3.947169303894043,4.0521,15432648.0],["2019-08-09",4.0521,4.0661,3.9541685581207275,3.9542,9310730.0],["2019-08-12",3.9542,4.0032,3.9402,4.0032,5371669.0],["2019-08-13",4.0032,4.003158092498779,3.9472,3.9612,5637093.0],["2019-08-14",3.9612,4.0172,3.961167097091675,3.9682,5994373.0],["2019-08-15",3.9682,3.968165874481201,3.8562,3.9332,8194694.0],["2019-08-16",3.9332,3.9752,3.9122,3.9402,6591419.0],["2019-08-19",3.9402,4.0731,3.9401707649230957,4.0451,15524818.0],["2019-08-20",4.0451,4.045149326324463,3.9822,4.0032,11742044.0],["2019-08-21",4.0032,4.0172,3.9821622371673584,3.9822,6519863.0],["2019-08-22",3.9822,4.0242,3.9821622371673584,3.9962,5582320.0],["2019-08-23",3.9962,4.0172,3.9822,3.9962,7162973.0],["2019-08-26",3.9962,3.996159791946411,3.9052,3.9402,7120275.0],["2019-08-27",3.9402,4.0032,3.9401707649230957,3.9962,9725629.0],["2019-08-28",3.9962,4.0032,3.9682,3.9752,7213137.0],["2019-08-29",3.9752,4.0032,3.9682,3.9892,6478080.0],["2019-08-30",3.9892,4.0172,3.9402,3.9472,6857231.0],["2019-09-02",3.9472,4.0032,3.9262,3.9892,8633732.0],["2019-09-03",3.9892,4.0032,3.9682,3.9962,6464909.0],["2019-09-04",3.9962,4.1711,3.9752,4.0871,25697698.0],["2019-09-05",4.0871,4.3041,4.087140083312988,4.2271,39970257.0],["2019-09-06",4.2271,4.2831,4.1781,4.2831,28552085.0],["2019-09-09",4.2831,4.4791,4.283099174499512,4.3181,34978121.0],["2019-09-10",4.3181,4.31809139251709,4.2341,4.2621,18424881.0],["2019-09-11",4.2621,4.2901,4.2201,4.2341,13282413.0],["2019-09-12",4.2341,4.2621,4.2271,4.2481,9089577.0],["2019-09-16",4.2481,4.2691,4.2061,4.2201,11174001.0],["2019-09-17",4.2201,4.2201128005981445,4.1011,4.1151,13407089.0],["2019-09-18",4.1151,4.1431,4.1081,4.1151,6296846.0],["2019-09-19",4.1151,4.1571,4.1081,4.1501,7542355.0],["2019-09-20",4.1501,4.164124011993408,4.1361,4.1641,8703695.0],["2019-09-23",4.1641,4.164124011993408,4.0801,4.1011,8461856.0],["2019-09-24",4.1011,4.1571,4.1011,4.1221,7233856.0],["2019-09-25",4.1221,4.2341,4.0731,4.1641,20234311.0],["2019-09-26",4.1641,4.2551,4.1361,4.1781,23084730.0],["2019-09-27",4.1781,4.178121089935303,4.0941,4.1011,15233008.0],["2019-09-30",4.1011,4.101137161254883,4.017154693603516,4.0172,10216005.0],["2019-10-08",4.0172,4.0661,4.0102,4.0242,8456628.0],["2019-10-09",4.0242,4.2061,4.0032,4.1221,18570935.0],["2019-10-10",4.1221,4.1921,4.0871,4.1221,12003726.0],["2019-10-11",4.1221,4.3601,4.1151,4.2761,46672931.0],["2019-10-14",4.2761,4.7030110359191895,4.2761006355285645,4.703,72834393.0],["2019-10-15",4.703,4.759,4.542,4.64,90902276.0],["2019-10-16",4.64,4.878,4.612,4.661,73448902.0],["2019-10-17",4.661,4.717,4.584,4.682,45697808.0],["2019-10-18",4.682,4.689,4.3951,4.4511,51476820.0],["2019-10-21",4.4511,4.5141,4.3671,4.4511,31307337.0],["2019-10-22",4.4511,4.4581,4.2901,4.3671,37897275.0],["2019-10-23",4.3671,4.3881,4.2971,4.3391,28643675.0],["2019-10-24",4.3391,4.4721,4.3041,4.3671,35310194.0],["2019-10-25",4.3671,4.3741,4.2551,4.3111,28782957.0],["2019-10-28",4.3111,4.3461,4.2691,4.3461,20593748.0],["2019-10-29",4.3461,4.346086502075195,4.2621,4.2621,18648940.0],["2019-10-30",4.2621,4.2761,4.1361,4.1711,22983026.0],["2019-10-31",4.1711,4.1921,4.1361,4.1361,11792512.0],["2019-11-01",4.1361,4.20611572265625,4.1011,4.2061,14902463.0],["2019-11-04",4.2061,4.2341,4.1781,4.1851,14058660.0],["2019-11-05",4.1851,4.4021,4.1781,4.3881,48085146.0],["2019-11-06",4.3881,4.388077259063721,4.2691,4.3111,27637379.0],["2019-11-07",4.3111,4.3461,4.2901,4.3041,14439674.0],["2019-11-08",4.3041,4.3811,4.2481,4.2551,17193815.0],["2019-11-11",4.2551,4.255105972290039,4.0941,4.1081,19396869.0],["2019-11-12",4.1081,4.1501,4.0941,4.1431,8918266.0],["2019-11-13",4.1431,4.1571,4.1011,4.1221,7328831.0],["2019-11-14",4.1221,4.1641,4.1011,4.1361,9861010.0],["2019-11-15",4.1361,4.1501,4.0941,4.0941,8288223.0],["2019-11-18",4.0941,4.1151,4.0312,4.0941,9230199.0],["2019-11-19",4.0941,4.1361,4.0731,4.1291,9270801.0],["2019-11-20",4.1291,4.1711,4.0941,4.0941,10376741.0],["2019-11-21",4.0941,4.0941386222839355,4.0451,4.0521,8897425.0],["2019-11-22",4.0521,4.0801,4.0102,4.0521,9803432.0],["2019-11-25",4.0521,4.0941,4.0312,4.0871,10095462.0],["2019-11-26",4.0871,4.0941,4.0242,4.0382,8005351.0],["2019-11-27",4.0382,4.0382,3.9822,4.0032,9053622.0],["2019-11-28",4.0032,4.0102,3.9542,3.9612,6353918.0],["2019-11-29",3.9612,4.0242,3.9472,3.9682,7024789.0],["2019-12-02",3.9682,3.9892,3.9472,3.9542,5362147.0],["2019-12-03",3.9542,3.9682,3.9262,3.9612,4457550.0],["2019-12-04",3.9612,3.9682,3.9332,3.9682,3894530.0],["2019-12-05",3.9682,4.0032,3.9612,4.0032,6530762.0],["2019-12-06",4.0032,4.0172,3.9822,3.9962,5711114.0],["2019-12-09",3.9962,4.0312,3.9612,3.9752,8806827.0],["2019-12-10",3.9752,3.9752,3.9402,3.9542,7508982.0],["2019-12-11",3.9542,4.0242,3.9541685581207275,4.0032,12323147.0],["2019-12-12",4.0032,4.0172,3.961167097091675,3.9612,7122466.0],["2019-12-13",3.9612,4.0731,3.961167097091675,4.0451,19304371.0],["2019-12-16",4.0451,4.0661444664001465,4.0032,4.0661,18093483.0],["2019-12-17",4.0661,4.3111,4.0451,4.1921,46734937.0],["2019-12-18",4.1921,4.2831,4.1291,4.1711,32694879.0],["2019-12-19",4.1711,4.2621,4.1431,4.1851,26633950.0],["2019-12-20",4.1851,4.3951,4.1641,4.2551,48250116.0],["2019-12-23",4.2551,4.255105972290039,4.1011,4.1081,29326318.0],["2019-12-24",4.1081,4.1501,4.0871,4.1221,13179327.0],["2019-12-25",4.1221,4.1711,4.0731,4.1221,15264217.0],["2019-12-26",4.1221,4.150127410888672,4.1011,4.1501,14205805.0],["2019-12-27",4.1501,4.2551,4.1291,4.1431,25336341.0],["2019-12-30",4.1431,4.1711,4.0312,4.1361,20761939.0],["2019-12-31",4.1361,4.157125473022461,4.1081,4.1571,13724835.0],["2020-01-02",4.1571,4.2621,4.1571,4.1781,27824328.0],["2020-01-03",4.1781,4.178121089935303,4.1361,4.1571,14716880.0],["2020-01-06",4.1571,4.1711,4.1081,4.1431,16569811.0],["2020-01-07",4.1431,4.1711,4.1291,4.1641,15890899.0],["2020-01-08",4.1641,4.164124011993408,4.0731,4.0731,18829620.0],["2020-01-09",4.0731,4.1151,4.073143482208252,4.1011,11088891.0],["2020-01-10",4.1011,4.1291,4.0801,4.1011,7901073.0],["2020-01-13",4.1011,4.101137161254883,4.0451,4.0941,10220173.0],["2020-01-14",4.0941,4.1081,4.0661,4.0731,10232877.0],["2020-01-15",4.0731,4.073143482208252,4.0172,4.0242,9932086.0],["2020-01-16",4.0242,4.0521,4.0102,4.0242,8684403.0],["2020-01-17",4.0242,4.0731,4.024153709411621,4.0382,7450131.0],["2020-01-20",4.0382,4.0591,4.0242,4.0521,9649946.0],["2020-01-21",4.0521,4.052147388458252,3.9891607761383057,3.9892,11196390.0],["2020-01-22",3.9892,4.0242,3.9612,4.0102,10109798.0],["2020-01-23",4.0102,4.0102,3.8842,3.9122,17933047.0],["2020-02-03",3.9122,3.912177085876465,3.5202598571777344,3.5203,23017393.0],["2020-02-04",3.5203,3.6182,3.4713,3.5832,20049836.0],["2020-02-05",3.5832,3.7372,3.5623,3.6392,19312040.0],["2020-02-06",3.6392,3.7022,3.6112,3.6602,19749664.0],["2020-02-07",3.6602,3.6812,3.6182,3.6532,16028333.0],["2020-02-10",3.6532,3.6812,3.6182,3.6742,13361970.0],["2020-02-11",3.6742,3.7442,3.6602,3.6952,17475188.0],["2020-02-12",3.6952,3.8002,3.6602,3.7372,18752742.0],["2020-02-13",3.7372,3.7652,3.6672,3.6742,17550716.0],["2020-02-14",3.6742,3.7092,3.6602,3.6882,9429633.0],["2020-02-17",3.6882,3.7932019233703613,3.6882,3.7932,21666606.0],["2020-02-18",3.7932,3.7932019233703613,3.7372,3.7652,16226186.0],["2020-02-19",3.7652,3.8072,3.7372,3.7582,16286520.0],["2020-02-20",3.7582,3.9402,3.7302,3.9052,43921926.0],["2020-02-21",3.9052,3.9612,3.8492,3.8772,30302212.0],["2020-02-24",3.8772,3.8912,3.8352,3.8562,18082385.0],["2020-02-25",3.8562,3.8561885356903076,3.7092,3.7722,25888057.0],["2020-02-26",3.7722,3.8702,3.7092,3.7862,26299489.0],["2020-02-27",3.7862,3.8422,3.7372,3.8142,23880717.0],["2020-02-28",3.8142,3.8141980171203613,3.6532,3.6602,21861655.0],["2020-03-02",3.6602,3.8072,3.6602306365966797,3.7722,23611329.0],["2020-03-03",3.7722,3.8702,3.7582,3.8422,34283932.0],["2020-03-04",3.8422,3.842191696166992,3.7862,3.8282,18001298.0],["2020-03-05",3.8282,4.0661,3.828195095062256,3.9752,55207235.0],["2020-03-06",3.9752,3.9751639366149902,3.8632,3.8702,31526256.0],["2020-03-09",3.8702,3.8701858520507812,3.7442,3.7582,21700847.0],["2020-03-10",3.7582,3.8142,3.7232,3.7932,17553587.0],["2020-03-11",3.7932,3.8492,3.7582,3.7582,18424658.0],["2020-03-12",3.7582,3.8562,3.7582099437713623,3.7932,19518961.0],["2020-03-13",3.7932,3.8982,3.6112,3.8912,31898880.0],["2020-03-16",3.8912,3.891181230545044,3.6812,3.6952,26001920.0],["2020-03-17",3.6952,3.7582,3.5832,3.6392,15056922.0],["2020-03-18",3.6392,3.6742,3.5692,3.5762,12114213.0],["2020-03-19",3.5762,3.6042,3.5063,3.5692,12083741.0],["2020-03-20",3.5692,3.6042425632476807,3.5553,3.6042,11253205.0],["2020-03-23",3.6042,3.6042425632476807,3.5133,3.5273,9844329.0],["2020-03-24",3.5273,3.5762,3.5133,3.5692,8048315.0],["2020-03-25",3.5692,3.6392,3.569248676300049,3.6112,11542752.0],["2020-03-26",3.6112,3.6322,3.5762,3.5832,8368812.0],["2020-03-27",3.5832,3.6252,3.5623,3.5692,8872883.0],["2020-03-30",3.5692,3.569248676300049,3.5063,3.5133,9781231.0],["2020-03-31",3.5133,3.5413,3.4993,3.5063,5955104.0],["2020-04-01",3.5063,3.5553,3.4993,3.5133,7111068.0],["2020-04-02",3.5133,3.5343,3.4923,3.5343,5370860.0],["2020-04-03",3.5343,3.5692,3.5063,3.5203,7007174.0],["2020-04-07",3.5203,3.5832,3.5202598571777344,3.5623,10063361.0],["2020-04-08",3.5623,3.5692,3.5413,3.5483,5700434.0],["2020-04-09",3.5483,3.5692,3.5413,3.5483,6697788.0],["2020-04-10",3.5483,3.5553,3.5063,3.5133,7864811.0],["2020-04-13",3.5133,3.5133,3.4853,3.4993,5718641.0],["2020-04-14",3.4993,3.5273,3.4992637634277344,3.5203,4756544.0],["2020-04-15",3.5203,3.5273,3.4992637634277344,3.4993,5595939.0],["2020-04-16",3.4993,3.5343,3.4783,3.5203,8054725.0],["2020-04-17",3.5203,3.5343,3.5063,3.5133,7210176.0],["2020-04-20",3.5133,3.5273,3.4923,3.5203,6202171.0],["2020-04-21",3.5203,3.5203,3.4783,3.5133,8259986.0],["2020-04-22",3.5133,3.5133,3.4853,3.4923,6231836.0],["2020-04-23",3.4923,3.4993,3.4783,3.4853,5589482.0],["2020-04-24",3.4853,3.4853,3.4223,3.4363,8112372.0],["2020-04-27",3.4363,3.5553,3.4293,3.4923,15013468.0],["2020-04-28",3.4923,3.4923,3.3943,3.4363,10072213.0],["2020-04-29",3.4363,3.4923,3.4293,3.4643,7979290.0],["2020-04-30",3.4643,3.4923,3.4573,3.4783,8383760.0],["2020-05-06",3.4783,3.4783,3.4293,3.4783,5947648.0],["2020-05-07",3.4783,3.4853,3.4573,3.4643,4180440.0],["2020-05-08",3.4643,3.5692,3.464271068572998,3.5203,11592269.0],["2020-05-11",3.5203,3.5343,3.4993,3.5063,6712901.0],["2020-05-12",3.5063,3.5133,3.4643,3.4783,5019698.0],["2020-05-13",3.4783,3.4993,3.4643,3.4923,4505655.0],["2020-05-14",3.4923,3.4922657012939453,3.4643,3.4713,4263224.0],["2020-05-15",3.4713,3.4923,3.4573,3.4643,4139182.0],["2020-05-18",3.4643,3.4713,3.4503,3.4573,4211997.0],["2020-05-19",3.4573,3.4713,3.45727276802063,3.4643,3436027.0],["2020-05-20",3.4643,3.5203,3.4503,3.4713,7875849.0],["2020-05-21",3.4713,3.4853,3.4503,3.4573,4476707.0],["2020-05-22",3.4573,3.4643,3.4363,3.4433,6348700.0],["2020-05-25",3.4433,3.4433,3.4222793579101562,3.4223,3400224.0],["2020-05-26",3.4223,3.4503,3.4222793579101562,3.4503,2941867.0],["2020-05-27",3.4503,3.4713,3.4363,3.4433,4047595.0],["2020-05-28",3.4433,3.4783,3.4432756900787354,3.4573,5817344.0],["2020-05-29",3.4573,3.4573,3.436277151107788,3.4363,3721053.0],["2020-06-01",3.4363,3.4853,3.436277151107788,3.4783,7740278.0],["2020-06-02",3.4783,3.4923,3.4643,3.4923,7556410.0],["2020-06-03",3.4923,3.5203,3.47826886177063,3.4783,9412312.0],["2020-06-04",3.4783,3.4993,3.4573,3.4643,4917070.0],["2020-06-05",3.4643,3.4853,3.4573,3.4713,3929755.0],["2020-06-08",3.4713,3.4923,3.4643,3.4713,3745558.0],["2020-06-09",3.4713,3.4923,3.4712696075439453,3.4783,4833389.0],["2020-06-10",3.4783,3.4853,3.4643,3.4713,3247582.0],["2020-06-11",3.4713,3.4923,3.4573,3.4643,4846338.0],["2020-06-12",3.4643,3.4783,3.4223,3.4643,5284087.0],["2020-06-15",3.4643,3.4713,3.4363,3.4503,4731653.0],["2020-06-16",3.4503,3.4643,3.4502742290496826,3.4573,3223078.0],["2020-06-17",3.4573,3.4643,3.4433,3.4503,3490903.0],["2020-06-18",3.4503,3.4923,3.4433,3.4713,6587867.0],["2020-06-19",3.4713,3.4923,3.4643,3.4923,6770936.0],["2020-06-22",3.4923,3.5413,3.4783,3.5063,11242503.0],["2020-06-23",3.5063,3.5203,3.4853,3.4993,6333927.0],["2020-06-24",3.4993,3.5972,3.4923,3.5553,18935307.0],["2020-06-29",3.5553,3.6112,3.5343,3.5413,10603484.0],["2020-06-30",3.5413,3.5832,3.5343,3.5692,10227397.0],["2020-07-01",3.5692,3.5972437858581543,3.5413,3.5972,17281132.0],["2020-07-02",3.5972,3.7283,3.5681,3.6773,38248064.0],["2020-07-03",3.6773,3.8594,3.6628,3.8157,53413043.0],["2020-07-06",3.8157,4.208920478820801,3.815699338912964,4.2089,115165745.0],["2020-07-07",4.2089,4.3691,4.0123,4.0342,91894921.0],["2020-07-08",4.0342,4.1507,3.9613,4.1143,60276695.0],["2020-07-09",4.1143,4.1944,4.0269,4.0924,52356693.0],["2020-07-10",4.0924,4.092410564422607,3.8812,3.9322,49830053.0],["2020-07-13",3.9322,3.9832,3.8521,3.9468,41150374.0],["2020-07-14",3.9468,3.9541,3.8303,3.8885,32491705.0],["2020-07-15",3.8885,3.9468,3.8011,3.8812,32153497.0],["2020-07-16",3.8812,3.9613,3.8448,3.8521,41259291.0],["2020-07-17",3.8521,3.874,3.7793,3.7866,22414237.0],["2020-07-20",3.7866,3.874,3.7647,3.8667,25681833.0],["2020-07-21",3.8667,3.8667,3.8011,3.8157,16835434.0],["2020-07-22",3.8157,3.8812,3.7866,3.8303,21377306.0],["2020-07-23",3.8303,3.8302626609802246,3.7283,3.7647,17844919.0],["2020-07-24",3.7647,3.7866,3.6773,3.6846,16559263.0],["2020-07-27",3.6846,3.6992,3.6555,3.6628,8166819.0],["2020-07-28",3.6628,3.6992,3.662780523300171,3.6846,7336589.0],["2020-07-29",3.6846,3.7356,3.6482,3.7283,12530664.0],["2020-07-30",3.7283,3.7356,3.6919,3.7065,8499871.0],["2020-07-31",3.7065,3.7356,3.6773,3.7065,10622200.0],["2020-08-03",3.7065,3.7866,3.706472158432007,3.772,21108302.0],["2020-08-04",3.772,3.874,3.7283,3.8157,36599320.0],["2020-08-05",3.8157,3.815699338912964,3.721,3.7574,18837578.0],["2020-08-06",3.7574,3.7793,3.721,3.7574,13673555.0],["2020-08-07",3.7574,3.772,3.7138,3.7283,11786042.0],["2020-08-10",3.7283,3.7574,3.7065,3.7502,11303849.0],["2020-08-11",3.7502,3.823,3.7356,3.7502,22313001.0],["2020-08-12",3.7502,3.7502,3.7065,3.7283,13985930.0],["2020-08-13",3.7283,3.7429,3.7138,3.7356,9835003.0],["2020-08-14",3.7356,3.7866,3.721,3.7647,16057230.0],["2020-08-17",3.7647,3.9905,3.7647266387939453,3.8885,58429004.0],["2020-08-18",3.8885,3.9031,3.8084,3.8303,26415905.0],["2020-08-19",3.8303,3.8448,3.7866,3.7939,17979598.0],["2020-08-20",3.7939,3.793853998184204,3.7283,3.7429,16403952.0],["2020-08-21",3.7429,3.772,3.7356,3.7647,10601765.0],["2020-08-24",3.7647,3.7647266387939453,3.7356,3.7502,6914769.0],["2020-08-25",3.7502,3.772,3.7283,3.7283,8594479.0],["2020-08-26",3.7283,3.7356,3.6846,3.7065,11314767.0],["2020-08-27",3.7065,3.721035957336426,3.6846,3.721,6268122.0],["2020-08-28",3.721,3.772,3.6992,3.7574,11557039.0],["2020-08-31",3.7574,3.874,3.757444381713867,3.7866,31096608.0],["2020-09-01",3.7866,3.8958,3.772,3.8375,28342277.0],["2020-09-02",3.8375,3.8667,3.7939,3.823,16655559.0],["2020-09-03",3.823,3.8521,3.8011,3.8157,11079320.0],["2020-09-04",3.8157,3.8375,3.7574,3.823,11269235.0],["2020-09-07",3.823,3.9322,3.7939,3.8594,29360102.0],["2020-09-08",3.8594,3.9249,3.8448,3.8958,29734107.0],["2020-09-09",3.8958,3.9176,3.8448,3.8594,22630649.0],["2020-09-10",3.8594,3.9031,3.8011,3.8084,20026892.0],["2020-09-11",3.8084,3.8594,3.772,3.8375,18785133.0],["2020-09-14",3.8375,3.8958,3.7939,3.8885,26723255.0],["2020-09-15",3.8885,3.9031,3.8521,3.874,16368478.0],["2020-09-16",3.874,3.8958,3.8157,3.8594,14971892.0],["2020-09-17",3.8594,3.8885,3.8303,3.8448,13993366.0],["2020-09-18",3.8448,3.9686,3.8448,3.9541,41530509.0],["2020-09-21",3.9541,3.9905,3.8958,3.9249,30659453.0],["2020-09-22",3.9249,4.0706,3.9031,3.9395,44190717.0],["2020-09-23",3.9395,3.9613,3.8594,3.874,30152363.0],["2020-09-24",3.874,3.8739542961120605,3.7647,3.7793,22080928.0],["2020-09-25",3.7793,3.7793,3.7283,3.7356,14117628.0],["2020-09-28",3.7356,3.7574,3.7138,3.7502,10634276.0],["2020-09-29",3.7502,3.7647,3.7138,3.721,12251756.0],["2020-09-30",3.721,3.7502,3.6628,3.6992,12758923.0],["2020-10-09",3.6992,3.7356,3.6919,3.7138,9209973.0],["2020-10-12",3.7138,3.7866,3.6992,3.772,15507338.0],["2020-10-13",3.772,3.772007703781128,3.7356,3.7574,9207923.0],["2020-10-14",3.7574,3.7939,3.7429,3.7574,11262977.0],["2020-10-15",3.7574,3.8375,3.7429,3.7793,14633095.0],["2020-10-16",3.7793,3.8594,3.7574,3.8303,21200951.0],["2020-10-19",3.8303,3.9176,3.8011,3.8303,24824549.0],["2020-10-20",3.8303,3.8448,3.8011,3.8303,13102599.0],["2020-10-21",3.8303,3.8958,3.8157,3.8812,21367411.0],["2020-10-22",3.8812,3.9176,3.8448,3.8667,16698087.0],["2020-10-23",3.8667,3.9395,3.8448,3.9104,25054826.0],["2020-10-26",3.9104,3.9176,3.8157,3.8303,16591436.0],["2020-10-27",3.8303,3.8302626609802246,3.7502,3.772,11326711.0],["2020-10-28",3.772,3.7793,3.7065,3.7356,11708743.0],["2020-10-29",3.7356,3.7355995178222656,3.6846,3.7283,10875056.0],["2020-10-30",3.7283,3.8011,3.6773,3.6919,17490843.0],["2020-11-02",3.6919,3.691908359527588,3.5244,3.539,33120495.0],["2020-11-03",3.539,3.5754,3.5099,3.5608,17065509.0],["2020-11-04",3.5608,3.5972,3.5244,3.5536,10658517.0],["2020-11-05",3.5536,3.5827,3.5244,3.5608,12972201.0],["2020-11-06",3.5608,3.560833215713501,3.5317,3.5463,10833416.0],["2020-11-09",3.5463,3.6118,3.539,3.59,17419254.0],["2020-11-10",3.59,3.6482,3.5681,3.5827,15086395.0],["2020-11-11",3.5827,3.6045,3.5536,3.5972,12082011.0],["2020-11-12",3.5972,3.597243309020996,3.5536,3.5608,9252229.0],["2020-11-13",3.5608,3.560833215713501,3.5317,3.539,7077994.0],["2020-11-16",3.539,3.5681,3.5389883518218994,3.5608,6748693.0],["2020-11-17",3.5608,3.5827,3.5463,3.5754,9744613.0],["2020-11-18",3.5754,3.6846,3.5608,3.6118,25386179.0],["2020-11-19",3.6118,3.6409,3.5827,3.6337,19656539.0],["2020-11-20",3.6337,3.633652925491333,3.5827,3.6045,11939680.0],["2020-11-23",3.6045,3.6701,3.59,3.6482,18125773.0],["2020-11-24",3.6482,3.648216962814331,3.6118,3.6118,9617417.0],["2020-11-25",3.6118,3.6628,3.589961528778076,3.59,14064762.0],["2020-11-26",3.59,3.6264,3.5827,3.6118,8873004.0],["2020-11-27",3.6118,3.7065,3.5972,3.6992,31582478.0],["2020-11-30",3.6992,4.0706,3.6991891860961914,3.9395,135932505.0],["2020-12-01",3.9395,4.332712173461914,3.9394919872283936,4.3327,203141816.0],["2020-12-02",4.3327,4.769623756408691,4.332712173461914,4.7696,29003872.0],["2020-12-03",4.7696,5.250228404998779,4.769623756408691,5.2502,168122046.0],["2020-12-04",5.2502,5.5342,4.7915,4.8789,392906518.0],["2020-12-07",4.8789,5.1337,4.6094,4.9808,264621140.0],["2020-12-08",4.9808,4.980798721313477,4.4856,4.5002,234087538.0],["2020-12-09",4.5002,4.5803,4.3181,4.3837,181196450.0],["2020-12-10",4.3837,4.38368558883667,4.1652,4.34,148278010.0],["2020-12-11",4.34,4.339993476867676,4.1798,4.238,98626325.0],["2020-12-14",4.238,4.2672,4.1288,4.2162,87510043.0],["2020-12-15",4.2162,4.2162017822265625,4.056,4.1798,96757723.0],["2020-12-16",4.1798,4.2526,4.0924,4.107,94240228.0],["2020-12-17",4.107,4.3837,4.0123,4.289,156851813.0],["2020-12-18",4.289,4.289021015167236,4.0924,4.0924,99160497.0],["2020-12-21",4.0924,4.2162,4.0269,4.1725,85432942.0],["2020-12-22",4.1725,4.1944,3.9686,3.9759,81198577.0],["2020-12-23",3.9759,4.0414,3.9031,3.9832,68972119.0],["2020-12-24",3.9832,4.2016,3.9249,4.0706,93263565.0],["2020-12-25",4.0706,4.1143,3.9395,4.0633,72679650.0],["2020-12-28",4.0633,4.107,3.9395,4.0123,66250114.0],["2020-12-29",4.0123,4.1507,3.9686,4.0487,79699749.0],["2020-12-30",4.0487,4.238,3.9541,4.1944,126231346.0],["2020-12-31",4.1944,4.4274,4.1725,4.3181,153600025.0],["2021-01-04",4.3181,4.318148612976074,4.0414,4.1434,109921731.0],["2021-01-05",4.1434,4.143383502960205,3.9613,4.0414,89451604.0],["2021-01-06",4.0414,4.0924,4.005,4.0706,62078692.0],["2021-01-07",4.0706,4.107,3.823,3.8521,88869540.0],["2021-01-08",3.8521,3.9322,3.7647,3.8303,46404957.0],["2021-01-11",3.8303,3.8958,3.7283,3.7356,51318596.0],["2021-01-12",3.7356,3.8448,3.6992,3.823,53647550.0],["2021-01-13",3.823,3.8303,3.7283,3.7647,39241135.0],["2021-01-14",3.7647,3.823,3.7065,3.7574,32793240.0],["2021-01-15",3.7574,3.9613,3.757444381713867,3.8448,73862113.0],["2021-01-18",3.8448,3.9031,3.7939,3.8521,44142483.0],["2021-01-19",3.8521,3.9031,3.7939,3.8812,47471352.0],["2021-01-20",3.8812,3.9031,3.8303,3.8448,30093900.0],["2021-01-21",3.8448,3.8885,3.8084,3.8375,34741061.0],["2021-01-22",3.8375,3.8448,3.7574,3.7574,32484787.0],["2021-01-25",3.7574,3.772,3.7065,3.7429,27378189.0],["2021-01-26",3.7429,3.7793,3.7138,3.7283,24525382.0],["2021-01-27",3.7283,3.8011,3.7138,3.7283,25404169.0],["2021-01-28",3.7283,3.7283172607421875,3.6482,3.6555,32504167.0],["2021-01-29",3.6555,3.6846,3.6264,3.6555,23640940.0],["2021-02-01",3.6555,3.6773,3.5972,3.6628,22591811.0],["2021-02-02",3.6628,3.6701,3.5972,3.6118,22033884.0],["2021-02-03",3.6118,3.6264,3.5681,3.6118,20731046.0],["2021-02-04",3.6118,3.7065,3.5754,3.6409,34408758.0],["2021-02-05",3.6409,4.005027770996094,3.6409,4.005,127012350.0],["2021-02-08",4.005,4.005027770996094,3.823,3.8958,93957930.0],["2021-02-09",3.8958,3.9541,3.8303,3.9468,59407039.0],["2021-02-10",3.9468,4.0269,3.8448,3.874,64373194.0],["2021-02-18",3.874,3.9613,3.8375,3.9249,50322184.0],["2021-02-19",3.9249,4.1361,3.8885,4.0924,85653432.0],["2021-02-22",4.0924,4.1361,3.9905,4.0196,76258733.0],["2021-02-23",4.0196,4.1871,3.9759,4.1361,74823964.0],["2021-02-24",4.1361,4.1579,4.0414,4.0778,55585640.0],["2021-02-25",4.0778,4.1434,4.005,4.0706,49305064.0],["2021-02-26",4.0706,4.0705647468566895,3.8958,3.9176,47013665.0],["2021-03-01",3.9176,3.9176454544067383,3.6555,3.7866,56950863.0],["2021-03-02",3.7866,3.786571502685547,3.7065,3.721,38228276.0],["2021-03-03",3.721,3.8958,3.721,3.823,46195723.0],["2021-03-04",3.823,3.8594,3.7574,3.7866,36523466.0],["2021-03-05",3.7866,3.8375,3.7574,3.823,30650473.0],["2021-03-08",3.823,3.8594,3.7866,3.7939,33294580.0],["2021-03-09",3.7939,3.8157,3.6992,3.7138,35581037.0],["2021-03-10",3.7138,3.7502,3.6773,3.6846,20342825.0],["2021-03-11",3.6846,3.7647,3.6846261024475098,3.7502,25822665.0],["2021-03-12",3.7502,3.7647,3.7065,3.7429,20516749.0],["2021-03-15",3.7429,3.7866,3.721,3.772,26948390.0],["2021-03-16",3.772,3.823,3.7574,3.7939,22174143.0],["2021-03-17",3.7939,3.7939,3.7356,3.7574,19102473.0],["2021-03-18",3.7574,3.7939,3.7356,3.7647,16931328.0],["2021-03-19",3.7647,3.772,3.721,3.7356,16123814.0],["2021-03-22",3.7356,3.7647,3.721,3.7502,16986677.0],["2021-03-23",3.7502,3.7647,3.721,3.7356,16049890.0],["2021-03-24",3.7356,3.7647266387939453,3.7065,3.7647,22171948.0],["2021-03-25",3.7647,3.772,3.7283,3.7356,15009005.0],["2021-03-26",3.7356,3.7502,3.7283,3.7429,12481992.0],["2021-03-29",3.7429,3.757444381713867,3.721,3.7574,12966135.0],["2021-03-30",3.7574,3.7647,3.7356,3.7502,10649399.0],["2021-03-31",3.7502,3.7501633167266846,3.6992,3.7138,16373302.0],["2021-04-01",3.7138,3.7283,3.6992,3.721,11065264.0],["2021-04-02",3.721,3.7283,3.7065,3.721,9508609.0],["2021-04-06",3.721,3.721035957336426,3.6992,3.7065,10545935.0],["2021-04-07",3.7065,3.7138,3.6919,3.7138,11008169.0],["2021-04-08",3.7138,3.7356,3.6919,3.7138,15340753.0],["2021-04-09",3.7138,3.7137527465820312,3.6846,3.7065,12197967.0],["2021-04-12",3.7065,3.706472158432007,3.6846,3.6919,7967178.0],["2021-04-13",3.6919,3.6992,3.6482,3.6628,11649694.0],["2021-04-14",3.6628,3.6701,3.6555,3.6628,5744380.0],["2021-04-15",3.6628,3.6628,3.6409,3.6482,6202979.0],["2021-04-16",3.6482,3.67734432220459,3.6482,3.6773,7990673.0],["2021-04-19",3.6773,3.6992,3.6628,3.6919,17353357.0],["2021-04-20",3.6919,3.691908359527588,3.6555,3.6628,12368320.0],["2021-04-21",3.6628,3.6846261024475098,3.6482,3.6846,10408914.0],["2021-04-22",3.6846,3.6919,3.6555,3.6701,10080633.0],["2021-04-23",3.6701,3.6701,3.6409,3.6482,11205604.0],["2021-04-26",3.6482,3.6555,3.633652925491333,3.6337,8299873.0],["2021-04-27",3.6337,3.6409,3.6045,3.6045,9003737.0],["2021-04-28",3.6045,3.6118,3.5754,3.5827,10160869.0],["2021-04-29",3.5827,3.6555,3.582679510116577,3.6337,11396334.0],["2021-04-30",3.6337,3.6482,3.6118,3.6337,10966747.0],["2021-05-06",3.6337,3.6628,3.6191,3.6482,9050688.0],["2021-05-07",3.6482,3.6628,3.6337,3.6555,10547133.0],["2021-05-10",3.6555,3.6628,3.6264,3.6409,7446460.0],["2021-05-11",3.6409,3.6555,3.6191,3.6555,7495449.0],["2021-05-12",3.6555,3.6992,3.6409,3.6992,15396455.0],["2021-05-13",3.6992,3.6992,3.6628,3.6701,10379498.0],["2021-05-14",3.6701,3.8011,3.670062303543091,3.772,36698968.0],["2021-05-17",3.772,3.772007703781128,3.7138,3.7356,20689260.0],["2021-05-18",3.7356,3.7502,3.6992,3.7138,12603250.0],["2021-05-19",3.7138,3.7137527465820312,3.6628,3.6773,11623360.0],["2021-05-20",3.6773,3.7138,3.6409,3.6992,10927054.0],["2021-05-21",3.6992,3.7065,3.6773,3.6846,8519885.0],["2021-05-24",3.6846,3.721035957336426,3.6701,3.721,11999564.0],["2021-05-25",3.721,4.0487,3.6919,3.8885,64590994.0],["2021-05-26",3.8885,3.9613,3.8521,3.874,47271370.0],["2021-05-27",3.874,3.8812,3.823,3.8375,28066062.0],["2021-05-28",3.8375,3.8828,3.8074,3.8149,28370989.0],["2021-05-31",3.8149,3.830005407333374,3.7772,3.83,15479817.0],["2021-06-01",3.83,3.830005407333374,3.7923,3.8149,11289302.0],["2021-06-02",3.8149,3.8225,3.7848,3.7923,10758976.0],["2021-06-03",3.7923,3.8149,3.7847697734832764,3.7848,10670043.0],["2021-06-04",3.7848,3.8225,3.7772,3.7848,12981198.0],["2021-06-07",3.7848,3.7998,3.7245,3.7395,26896082.0],["2021-06-08",3.7395,3.8149,3.7245,3.7923,17280643.0],["2021-06-09",3.7923,3.792309045791626,3.7546,3.7622,10104729.0],["2021-06-10",3.7622,3.7923,3.7621517181396484,3.7772,9634582.0],["2021-06-11",3.7772,3.7772305011749268,3.7471,3.7546,12925384.0],["2021-06-15",3.7546,3.7546117305755615,3.7169,3.7245,10084763.0],["2021-06-16",3.7245,3.7622,3.7094,3.732,9549440.0],["2021-06-17",3.732,3.7395,3.7094,3.732,7390857.0],["2021-06-18",3.732,3.7471,3.7169,3.732,7254705.0],["2021-06-21",3.732,3.7697,3.7319931983947754,3.7622,9428546.0],["2021-06-22",3.7622,3.8149,3.7546,3.7772,12774606.0],["2021-06-23",3.7772,3.7772305011749268,3.732,3.7471,10369343.0],["2021-06-24",3.7471,3.7546117305755615,3.7245,3.7546,8870396.0],["2021-06-25",3.7546,3.9431,3.7471,3.8602,45769686.0],["2021-06-28",3.8602,3.8601632118225098,3.7546,3.7622,29603364.0],["2021-06-29",3.7622,3.7772,3.7395,3.7395,10467284.0],["2021-06-30",3.7395,3.7546,3.732,3.7471,6961141.0],["2021-07-01",3.7471,3.7998,3.7395,3.7622,18125906.0],["2021-07-02",3.7622,3.7622,3.732,3.7395,9138163.0],["2021-07-05",3.7395,3.7471,3.7245,3.732,7204184.0],["2021-07-06",3.732,3.7471,3.7094,3.732,11826732.0],["2021-07-07",3.732,3.7395,3.7169,3.732,7778851.0],["2021-07-08",3.732,3.7546,3.7169,3.7169,8555616.0],["2021-07-09",3.7169,3.7395,3.7018,3.732,8790625.0],["2021-07-12",3.732,3.7697,3.6943,3.7094,13669555.0],["2021-07-13",3.7094,3.7169,3.6792,3.6943,13091407.0],["2021-07-14",3.6943,3.7018,3.6491,3.6717,12164402.0],["2021-07-15",3.6717,3.7245,3.6641,3.7094,11962800.0],["2021-07-16",3.7094,3.7093756198883057,3.6641,3.6792,9327335.0],["2021-07-19",3.6792,3.679218053817749,3.6491,3.6792,6634792.0],["2021-07-20",3.6792,3.6943,3.6641,3.6868,6227731.0],["2021-07-21",3.6868,3.6943,3.6792,3.6943,5790043.0],["2021-07-22",3.6943,3.7094,3.6717,3.7018,7286237.0],["2021-07-23",3.7018,3.7169,3.6641,3.6868,8238249.0],["2021-07-26",3.6868,3.6868,3.5887,3.6189,12918949.0],["2021-07-27",3.6189,3.6415,3.5209,3.536,15759815.0],["2021-07-28",3.536,3.5737,3.5359692573547363,3.5661,12180343.0],["2021-07-29",3.5661,3.5737,3.536,3.5435,6287153.0],["2021-07-30",3.5435,3.551,3.483194351196289,3.4832,9343075.0],["2021-08-02",3.4832,3.5209,3.438,3.5058,14561722.0],["2021-08-03",3.5058,3.5134,3.4606,3.4907,7758303.0],["2021-08-04",3.4907,3.4983,3.4681,3.4832,4901496.0],["2021-08-05",3.4832,3.5209,3.483194351196289,3.5058,6264983.0],["2021-08-06",3.5058,3.505811929702759,3.4757,3.4907,4583727.0],["2021-08-09",3.4907,3.5435,3.4832,3.5284,9370338.0],["2021-08-10",3.5284,3.5435094833374023,3.4983,3.5435,6642623.0],["2021-08-11",3.5435,3.5737,3.5284,3.551,7580931.0],["2021-08-12",3.551,3.5812,3.536,3.5586,7081552.0],["2021-08-13",3.5586,3.5963,3.5435,3.5812,8568302.0],["2021-08-16",3.5812,3.6038,3.5661,3.5963,7388217.0],["2021-08-17",3.5963,3.6114,3.5359692573547363,3.536,10553223.0],["2021-08-18",3.536,3.634,3.5284,3.6189,13927042.0],["2021-08-19",3.6189,3.6189029216766357,3.551,3.5661,8509496.0],["2021-08-20",3.5661,3.5963,3.536,3.551,6828218.0],["2021-08-23",3.551,3.5737,3.5435,3.5586,6381925.0],["2021-08-24",3.5586,3.5661,3.536,3.551,6093050.0],["2021-08-25",3.551,3.5586,3.5209,3.551,5964432.0],["2021-08-26",3.551,3.5586,3.5209,3.5284,5283637.0],["2021-08-27",3.5284,3.5737,3.5134,3.5661,7832914.0],["2021-08-30",3.5661,3.5963,3.536,3.5737,10934092.0],["2021-08-31",3.5737,3.6264,3.573667049407959,3.6114,12910365.0],["2021-09-01",3.6114,3.6641,3.5812,3.6566,20271726.0],["2021-09-02",3.6566,3.6943,3.6415,3.6792,14554605.0],["2021-09-03",3.6792,3.7546,3.6717,3.6943,21207984.0],["2021-09-06",3.6943,3.7546,3.694296360015869,3.7471,21411681.0],["2021-09-07",3.7471,3.7546,3.6943,3.7395,17397485.0],["2021-09-08",3.7395,3.7697,3.7395,3.7471,15667539.0],["2021-09-09",3.7471,3.7697,3.732,3.7471,14188689.0],["2021-09-10",3.7471,3.8225,3.7395,3.7697,24857059.0],["2021-09-13",3.7697,3.76969051361084,3.7094,3.732,19560002.0],["2021-09-14",3.732,3.7622,3.6641,3.6717,18809746.0],["2021-09-15",3.6717,3.6868,3.6491,3.6717,10135704.0],["2021-09-16",3.6717,3.7169,3.6415,3.6943,11054585.0],["2021-09-17",3.6943,3.694296360015869,3.6264,3.6415,14252530.0],["2021-09-22",3.6415,3.6415207386016846,3.551,3.6038,13429481.0],["2021-09-23",3.6038,3.6566,3.6038,3.6415,8164728.0],["2021-09-24",3.6415,3.6491,3.5887,3.5963,7481990.0],["2021-09-27",3.5963,3.6038,3.5435,3.5812,10134865.0],["2021-09-28",3.5812,3.634,3.5661,3.6038,10261439.0],["2021-09-29",3.6038,3.6566,3.5661,3.6491,12579590.0],["2021-09-30",3.6491,3.6566,3.5887,3.6114,12058787.0],["2021-10-08",3.6114,3.6415,3.5887,3.6264,12829444.0],["2021-10-11",3.6264,3.6868,3.6114,3.6717,15474581.0],["2021-10-12",3.6717,3.6868,3.634,3.6491,10469079.0],["2021-10-13",3.6491,3.7395,3.6490604877471924,3.7018,15106670.0],["2021-10-14",3.7018,3.7094,3.6491,3.6566,9659816.0],["2021-10-15",3.6566,3.6868,3.6415,3.6491,8384947.0],["2021-10-18",3.6491,3.6641,3.634,3.6415,10345436.0],["2021-10-19",3.6415,3.6792,3.634,3.6566,8308949.0],["2021-10-20",3.6566,3.6717,3.6415,3.6415,7483884.0],["2021-10-21",3.6415,3.7094,3.6415,3.7018,17065455.0],["2021-10-22",3.7018,3.732,3.6641,3.7018,13517021.0],["2021-10-25",3.7018,3.701836109161377,3.6189,3.6566,12732430.0],["2021-10-26",3.6566,3.656599283218384,3.5887,3.5963,13642892.0],["2021-10-27",3.5963,3.5962846279144287,3.5435,3.551,9299719.0],["2021-10-28",3.551,3.5586,3.5284,3.5586,8601515.0],["2021-10-29",3.5586,3.5661,3.5134,3.551,9406473.0],["2021-11-01",3.551,3.5586,3.5134,3.5435,14193953.0],["2021-11-02",3.5435,3.5435094833374023,3.4681,3.4832,13604778.0],["2021-11-03",3.4832,3.4983,3.4606,3.4757,9150208.0],["2021-11-04",3.4757,3.4907,3.4681,3.4832,6597595.0],["2021-11-05",3.4832,3.4907,3.4681,3.4832,6091773.0],["2021-11-08",3.4832,3.4907,3.4681,3.4832,5574515.0],["2021-11-09",3.4832,3.4907,3.4681,3.4757,4851789.0],["2021-11-10",3.4757,3.4907333850860596,3.4681,3.4907,5870806.0],["2021-11-11",3.4907,3.536,3.4757,3.5209,9337799.0],["2021-11-12",3.5209,3.5284,3.5058,3.5134,4140248.0],["2021-11-15",3.5134,3.536,3.5058,3.5209,6253649.0],["2021-11-16",3.5209,3.536,3.520890474319458,3.5209,6194037.0],["2021-11-17",3.5209,3.536,3.5134,3.5284,5770789.0],["2021-11-18",3.5284,3.536,3.5058,3.5209,5190036.0],["2021-11-19",3.5209,3.6189,3.5134,3.6114,11635760.0],["2021-11-22",3.6114,3.611363410949707,3.536,3.5435,12115061.0],["2021-11-23",3.5435,3.5661,3.536,3.5435,7324559.0],["2021-11-24",3.5435,3.5963,3.5284,3.5661,8146312.0],["2021-11-25",3.5661,3.5812,3.551,3.5661,3998582.0],["2021-11-26",3.5661,3.5661275386810303,3.551,3.551,5417711.0],["2021-11-29",3.551,3.5812,3.5209,3.5737,7556966.0],["2021-11-30",3.5737,3.5963,3.5661,3.5737,6550899.0],["2021-12-01",3.5737,3.6189,3.5661,3.6114,10327732.0],["2021-12-02",3.6114,3.6189,3.5887,3.6038,6276637.0],["2021-12-03",3.6038,3.6415,3.5963,3.6264,7737226.0],["2021-12-06",3.6264,3.7018,3.6264,3.6491,15114194.0],["2021-12-07",3.6491,3.6943,3.6189,3.6415,12690864.0],["2021-12-08",3.6415,3.6491,3.6189,3.634,8787510.0],["2021-12-09",3.634,3.7245,3.6264,3.6641,13690920.0],["2021-12-10",3.6641,3.6641392707824707,3.6038,3.6264,9418686.0],["2021-12-13",3.6264,3.634,3.5963,3.6038,7757016.0],["2021-12-14",3.6038,3.6038243770599365,3.5435,3.551,11092459.0],["2021-12-15",3.551,3.5812,3.5435,3.5586,5730790.0],["2021-12-16",3.5586,3.5661,3.551,3.5586,5004373.0],["2021-12-17",3.5586,3.5661,3.5359692573547363,3.536,6470286.0],["2021-12-20",3.536,3.551,3.5284,3.5284,5975305.0],["2021-12-21",3.5284,3.6038,3.5284,3.5963,13968974.0],["2021-12-22",3.5963,3.6038,3.5661,3.5661,6934272.0],["2021-12-23",3.5661,3.5661275386810303,3.551,3.5661,4519779.0],["2021-12-24",3.5661,3.5737,3.5435,3.5586,4364128.0],["2021-12-27",3.5586,3.5737,3.536,3.5435,6715463.0],["2021-12-28",3.5435,3.5586,3.5284,3.5435,7801582.0],["2021-12-29",3.5435,3.5435094833374023,3.5209,3.5284,6838087.0],["2021-12-30",3.5284,3.528430700302124,3.4681,3.4832,27288442.0],["2021-12-31",3.4832,3.5058,3.4606,3.4907,17637522.0],["2022-01-04",3.4907,3.5586,3.4832,3.5435,24574004.0],["2022-01-05",3.5435,3.5435094833374023,3.5435,3.5435,0.0],["2022-01-06",3.5435,3.5435094833374023,3.5435,3.5435,0.0],["2022-01-07",3.5435,3.5435094833374023,3.5435,3.5435,0.0],["2022-01-10",3.5435,3.5435094833374023,3.5435,3.5435,0.0],["2022-01-11",3.5435,3.5435094833374023,3.5435,3.5435,0.0],["2022-01-12",3.5435,3.5435094833374023,3.5435,3.5435,0.0],["2022-01-13",3.5435,3.6787,3.5435094833374023,3.6543,28436899.0],["2022-01-14",3.6543,3.6543214321136475,3.5729,3.6136,19756867.0],["2022-01-17",3.6136,3.6462,3.4997,3.5322,39450212.0],["2022-01-18",3.5322,3.5729,3.5078,3.5567,15467326.0],["2022-01-19",3.5567,3.638,3.5404,3.6299,32408426.0],["2022-01-20",3.6299,3.6787,3.6136,3.6218,23007900.0],["2022-01-21",3.6218,3.638,3.5159621238708496,3.516,27192000.0],["2022-01-24",3.516,3.5322,3.4182963371276855,3.4183,32744200.0],["2022-01-25",3.4183,3.459,3.3369,3.3613,24572604.0],["2022-01-26",3.3613,3.4102,3.345,3.3857,9688800.0],["2022-01-27",3.3857,3.4102,3.3532,3.3695,12336834.0],["2022-01-28",3.3695,3.3939,3.3369,3.3369,18752717.0],["2022-02-07",3.3369,3.3939,3.3369085788726807,3.3776,24255217.0],["2022-02-08",3.3776,3.4509,3.3695,3.4427,29065553.0],["2022-02-09",3.4427,3.4753,3.4264,3.4509,34185508.0],["2022-02-10",3.4509,3.459,3.4264,3.4509,19450450.0],["2022-02-11",3.4509,3.4834,3.4346,3.459,27453483.0],["2022-02-14",3.459,3.459,3.4102,3.4183,20432019.0],["2022-02-15",3.4183,3.4346,3.3776,3.3857,14142448.0],["2022-02-16",3.3857,3.4183,3.3857407569885254,3.4102,9944547.0],["2022-02-17",3.4102,3.4264,3.3939,3.402,11226786.0],["2022-02-18",3.402,3.4346,3.3857,3.4264,11693991.0],["2022-02-21",3.4264,3.459,3.4102,3.4509,12885458.0],["2022-02-22",3.4509,3.4671,3.4183,3.4264,11000130.0],["2022-02-23",3.4264,3.4509,3.4183,3.4264,8986154.0],["2022-02-24",3.4264,3.4264354705810547,3.345,3.3613,17977760.0],["2022-02-25",3.3613,3.3857,3.345,3.3532,13773837.0],["2022-02-28",3.3532,3.3532,3.2718,3.3044,19465022.0],["2022-03-01",3.3044,3.3613,3.2962,3.3532,15949937.0],["2022-03-02",3.3532,3.3695,3.3288,3.3613,9035046.0],["2022-03-03",3.3613,3.4020183086395264,3.3532,3.402,11715633.0],["2022-03-04",3.402,3.4183,3.3613,3.3776,10679047.0],["2022-03-07",3.3776,3.402,3.3369,3.3532,14721538.0],["2022-03-08",3.3532,3.3532,3.2717978954315186,3.2718,13657996.0],["2022-03-09",3.2718,3.2881,3.0683,3.1579,23844226.0],["2022-03-10",3.1579,3.2148,3.1578547954559326,3.1741,11541443.0],["2022-03-11",3.1741,3.2148,3.109,3.2067,12103023.0],["2022-03-14",3.2067,3.2555,3.1579,3.2067,14678182.0],["2022-03-15",3.2067,3.2148,3.0439,3.0521,21683983.0],["2022-03-16",3.0521,3.1172,2.9869,3.109,17555472.0],["2022-03-17",3.109,3.1416,3.0927,3.1253,13329369.0],["2022-03-18",3.1253,3.166,3.0927,3.1334,14898900.0],["2022-03-21",3.1334,3.1334383487701416,3.0927,3.1009,11975048.0],["2022-03-22",3.1009,3.1579,3.0927,3.1334,12142517.0],["2022-03-23",3.1334,3.1497,3.1172,3.1334,9066380.0],["2022-03-24",3.1334,3.1334383487701416,3.1009,3.1172,6887118.0],["2022-03-25",3.1172,3.1416,3.109,3.1253,7898897.0],["2022-03-28",3.1253,3.1579,3.0521,3.1416,16864779.0],["2022-03-29",3.1416,3.1497,3.1172,3.1334,11068430.0],["2022-03-30",3.1334,3.166,3.1253,3.1579,15176241.0],["2022-03-31",3.1579,3.2474,3.1416,3.2311,25702993.0],["2022-04-01",3.2311,3.3369,3.1985,3.3288,28001149.0],["2022-04-06",3.3288,3.4183,3.2962,3.3857,30739388.0],["2022-04-07",3.3857,3.402,3.3044,3.3125,28158997.0],["2022-04-08",3.3125,3.345,3.2637,3.3206,17358055.0],["2022-04-11",3.3206,3.3206305503845215,3.2474,3.2555,15291514.0],["2022-04-12",3.2555,3.3044,3.223,3.2962,12001798.0],["2022-04-13",3.2962,3.3044,3.2636592388153076,3.2637,10771593.0],["2022-04-14",3.2637,3.3125,3.2636592388153076,3.2637,11514409.0],["2022-04-15",3.2637,3.2962,3.2555,3.2799,9879808.0],["2022-04-18",3.2799,3.2799370288848877,3.1334,3.1416,31515127.0],["2022-04-19",3.1416,3.2392,3.1253,3.1985,21430628.0],["2022-04-20",3.1985,3.2311,3.1579,3.1741,12235081.0],["2022-04-21",3.1741,3.1741323471069336,3.0846,3.0846,22927775.0],["2022-04-22",3.0846,3.1253,3.0683,3.1172,15004686.0],["2022-04-25",3.1172,3.1253,3.0114,3.0195,23777480.0],["2022-04-26",3.0195,3.0439,2.93,2.9381,17857570.0],["2022-04-27",2.9381,2.9462,2.8649,2.93,18538824.0],["2022-04-28",2.93,2.9707,2.8811,2.93,16525414.0],["2022-04-29",2.93,2.9869,2.9137,2.9707,19930093.0],["2022-05-05",2.9707,3.0032,2.9544,2.9788,20147694.0],["2022-05-06",2.9788,2.9788010120391846,2.8893,2.8974,18069662.0],["2022-05-09",2.8974,2.9381,2.8893,2.9218,14229200.0],["2022-05-10",2.9218,2.9381,2.8811,2.93,17945891.0],["2022-05-11",2.93,2.9625,2.9137,2.9218,23101299.0],["2022-05-12",2.9218,2.93,2.8974,2.9137,18426659.0],["2022-05-13",2.9137,2.9381,2.9056,2.93,25370250.0],["2022-05-16",2.93,2.9381,2.8974,2.9137,20166992.0],["2022-05-17",2.9137,2.9137,2.8893,2.9056,16114600.0],["2022-05-18",2.9056,2.9137,2.8893,2.8974,13444010.0],["2022-05-19",2.8974,2.9137,2.8649,2.9137,17207180.0],["2022-05-20",2.9137,2.9381070137023926,2.8974,2.9381,20212010.0],["2022-05-23",2.9381,2.9381070137023926,2.9218,2.9381,14378730.0],["2022-05-24",2.9381,2.9625,2.8892743587493896,2.8893,23700850.0],["2022-05-25",2.8893,2.9137,2.8811,2.9056,12944290.0],["2022-05-26",2.9056,2.9381070137023926,2.8893,2.9381,18728425.0],["2022-05-27",2.9381,2.9462,2.9218,2.9381,16892480.0],["2022-05-30",2.9381,2.9707,2.93,2.9625,30263693.0],["2022-05-31",2.9625,2.971,2.92,2.954,23951157.0],["2022-06-01",2.954,2.9795,2.937,2.9455,18291570.0],["2022-06-02",2.9455,2.9625,2.9285,2.954,14957552.0],["2022-06-06",2.954,2.971036434173584,2.937,2.971,18458480.0],["2022-06-07",2.971,3.0136,2.9455,2.9625,27918769.0],["2022-06-08",2.9625,2.9966,2.954,2.971,22615149.0],["2022-06-09",2.971,3.0477,2.9625,3.0051,30861973.0],["2022-06-10",3.0051,3.0647,2.9881,3.0647,34421104.0],["2022-06-13",3.0647,3.0647,3.0136,3.0391,25350941.0],["2022-06-14",3.0391,3.1158,2.9795,3.1072,24546350.0],["2022-06-15",3.1072,3.2435,3.0817,3.1668,47577584.0],["2022-06-16",3.1668,3.1668355464935303,3.0817,3.0902,25705012.0],["2022-06-17",3.0902,3.1243,3.0477,3.0817,17638440.0],["2022-06-20",3.0817,3.1243,3.0732,3.0902,14586920.0],["2022-06-21",3.0902,3.1072,3.0647,3.0902,14227599.0],["2022-06-22",3.0902,3.0902187824249268,3.0306,3.0391,13912120.0],["2022-06-23",3.0391,3.0732,3.0221,3.0732,11910210.0],["2022-06-24",3.0732,3.0902,3.0391,3.0562,9901290.0],["2022-06-27",3.0562,3.0732,3.0477,3.0562,13889980.0],["2022-06-28",3.0562,3.0817055702209473,3.0391,3.0817,15898060.0],["2022-06-29",3.0817,3.1072,3.0647,3.0732,12442906.0],["2022-06-30",3.0732,3.0987,3.0562,3.0817,15201368.0],["2022-07-01",3.0817,3.1072,3.0732,3.0902,11121044.0],["2022-07-04",3.0902,3.0987,3.0477,3.0562,13208194.0],["2022-07-05",3.0562,3.0732,3.0391,3.0477,9144206.0],["2022-07-06",3.0477,3.0647,3.0221,3.0391,12955848.0],["2022-07-07",3.0391,3.0477,3.0136,3.0221,10548710.0],["2022-07-08",3.0221,3.0306,3.0051,3.0136,11255090.0],["2022-07-11",3.0136,3.0391,3.0136,3.0221,10620692.0],["2022-07-12",3.0221,3.0647,3.0136,3.0477,11977604.0],["2022-07-13",3.0477,3.0562,3.0221,3.0221,9497598.0],["2022-07-14",3.0221,3.0221142768859863,2.9625,2.971,15526537.0],["2022-07-15",2.971,2.9795,2.9114,2.9114,13147516.0],["2022-07-18",2.9114,2.9795,2.9114,2.971,15600421.0],["2022-07-19",2.971,3.0136,2.954,2.9966,10766330.0],["2022-07-20",2.9966,3.0136,2.9881,2.9966,9565800.0],["2022-07-21",2.9966,3.0051,2.9795,2.9795,8100290.0],["2022-07-22",2.9795,3.0051,2.9455,2.9625,8676040.0],["2022-07-25",2.9625,2.9795,2.9285,2.954,17408366.0],["2022-07-26",2.954,2.971036434173584,2.937,2.971,16904571.0],["2022-07-27",2.971,2.971036434173584,2.937,2.9455,16549871.0],["2022-07-28",2.9455,2.9625,2.9285,2.937,15167894.0],["2022-07-29",2.937,2.9455,2.9114,2.92,16691700.0],["2022-08-01",2.92,2.92,2.8944,2.9029,11062412.0],["2022-08-02",2.9029,2.9029324054718018,2.8008,2.8348,21759066.0],["2022-08-03",2.8348,2.8519,2.7922635078430176,2.7923,14092899.0],["2022-08-04",2.7923,2.8178,2.7838,2.8008,10100448.0],["2022-08-05",2.8008,2.843341588973999,2.7923,2.8433,10134141.0],["2022-08-08",2.8433,2.8519,2.8178,2.8263,9044474.0],["2022-08-09",2.8263,2.8433,2.8178,2.8348,8940065.0],["2022-08-10",2.8348,2.8433,2.8093,2.8263,6574890.0],["2022-08-11",2.8263,2.8774,2.8178,2.8689,12218573.0],["2022-08-12",2.8689,2.8859,2.8519,2.8774,11075690.0],["2022-08-15",2.8774,2.8859,2.8433,2.8604,10671833.0],["2022-08-16",2.8604,2.8689,2.8433,2.8519,8018977.0],["2022-08-17",2.8519,2.8774,2.8433,2.8774,10900162.0],["2022-08-18",2.8774,2.8773937225341797,2.8433,2.8519,7256749.0],["2022-08-19",2.8519,2.8689,2.8433,2.8519,9350048.0],["2022-08-22",2.8519,2.8689,2.8348,2.8519,10065266.0],["2022-08-23",2.8519,2.8604,2.8348,2.8519,9707898.0],["2022-08-24",2.8519,2.8604,2.8092894554138184,2.8093,11360205.0],["2022-08-25",2.8093,2.8263,2.8008,2.8178,14026899.0],["2022-08-26",2.8178,2.8348,2.8093,2.8263,9632349.0],["2022-08-29",2.8263,2.92,2.8093,2.9114,37239577.0],["2022-08-30",2.9114,2.9625,2.8944,2.92,17372649.0],["2022-08-31",2.92,2.954,2.9029,2.937,17376960.0],["2022-09-01",2.937,2.954,2.9114,2.92,16342701.0],["2022-09-02",2.92,2.937,2.9029,2.9285,10927577.0],["2022-09-05",2.9285,2.954,2.9029,2.9455,10882437.0],["2022-09-06",2.9455,2.9625,2.9285,2.937,10168153.0],["2022-09-07",2.937,2.937,2.8944,2.92,9054193.0],["2022-09-08",2.92,2.937,2.9029,2.92,7884310.0],["2022-09-09",2.92,2.954,2.9114,2.9285,15395824.0],["2022-09-13",2.9285,2.954,2.92,2.937,10303810.0],["2022-09-14",2.937,2.971,2.9029,2.954,23179277.0],["2022-09-15",2.954,2.9881,2.9455,2.971,21408819.0],["2022-09-16",2.971,2.9881,2.8859,2.8859,18546479.0],["2022-09-19",2.8859,2.9114,2.8604,2.9029,13898081.0],["2022-09-20",2.9029,2.9029324054718018,2.8433,2.8689,13705602.0],["2022-09-21",2.8689,2.937,2.8263,2.9285,13577262.0],["2022-09-22",2.9285,2.928471565246582,2.8689,2.8859,8355022.0],["2022-09-23",2.8859,2.92,2.8689,2.9029,9014700.0],["2022-09-26",2.9029,2.9029324054718018,2.8263,2.8348,11702840.0],["2022-09-27",2.8348,2.8689,2.8178,2.8519,9227978.0],["2022-09-28",2.8519,2.9795,2.8433,2.9285,24787625.0],["2022-09-29",2.9285,2.9285,2.8433,2.8519,17248297.0],["2022-09-30",2.8519,2.9029,2.8348,2.8859,11457750.0],["2022-10-10",2.8859,2.9029,2.8263,2.8433,13185981.0],["2022-10-11",2.8433,2.8944,2.8433,2.8859,12149759.0],["2022-10-12",2.8859,2.911445379257202,2.8519,2.9114,11549091.0],["2022-10-13",2.9114,2.911445379257202,2.8604,2.8689,11059300.0],["2022-10-14",2.8689,2.9114,2.8688805103302,2.8859,10546733.0],["2022-10-17",2.8859,2.92,2.8689,2.9114,13647635.0],["2022-10-18",2.9114,2.9285,2.8774,2.8859,10342005.0],["2022-10-19",2.8859,2.8944,2.8519,2.8604,7714516.0],["2022-10-20",2.8604,2.8689,2.8433,2.8604,8910074.0],["2022-10-21",2.8604,2.8774,2.8348,2.8348,8548114.0],["2022-10-24",2.8348,2.8689,2.8093,2.8263,13957110.0],["2022-10-25",2.8263,2.8348,2.7667,2.7752,15401674.0],["2022-10-26",2.7752,2.8008,2.7667,2.7752,11740539.0],["2022-10-27",2.7752,2.7923,2.7667,2.7838,9585146.0],["2022-10-28",2.7838,2.7838,2.7071,2.7156,14963641.0],["2022-10-31",2.7156,2.715646505355835,2.605,2.622,28066791.0],["2022-11-01",2.622,2.6561,2.605,2.6475,22165864.0],["2022-11-02",2.6475,2.6561,2.6135,2.6475,18076489.0],["2022-11-03",2.6475,2.6475424766540527,2.605,2.622,12333077.0],["2022-11-04",2.622,2.6646,2.6135,2.6475,15510891.0],["2022-11-07",2.6475,2.6731,2.639,2.6646,16579932.0],["2022-11-08",2.6646,2.6731,2.6475,2.6561,8337594.0],["2022-11-09",2.6561,2.6731,2.6560556888580322,2.6561,9185974.0],["2022-11-10",2.6561,2.6816,2.6475,2.6731,11585320.0],["2022-11-11",2.6731,2.7412,2.673081874847412,2.7156,23843061.0],["2022-11-14",2.7156,2.7838,2.7156,2.7412,20065188.0],["2022-11-15",2.7412,2.7838,2.7327,2.7582,15088580.0],["2022-11-16",2.7582,2.758211374282837,2.7326724529266357,2.7327,10370890.0],["2022-11-17",2.7327,2.7412,2.7156,2.7327,8178302.0],["2022-11-18",2.7327,2.7497,2.7156,2.7327,9267674.0],["2022-11-21",2.7327,2.7327,2.6986,2.7327,10937691.0],["2022-11-22",2.7327,2.7667,2.7156,2.7412,14001615.0],["2022-11-23",2.7412,2.7752,2.741185426712036,2.7667,13476909.0],["2022-11-24",2.7667,2.7752,2.7412,2.7497,6675611.0],["2022-11-25",2.7497,3.0221142768859863,2.7496984004974365,3.0221,85318421.0],["2022-11-28",3.0221,3.0987,2.9625,3.0477,143205427.0],["2022-11-29",3.0477,3.3541,3.0476534366607666,3.2945,236313926.0],["2022-11-30",3.2945,3.2945303916931152,3.1158,3.1498,165129822.0],["2022-12-01",3.1498,3.1753,3.0221,3.0562,84935411.0],["2022-12-02",3.0562,3.0562,2.9795,3.0136,49586079.0],["2022-12-05",3.0136,3.0817,3.0051,3.0562,60034884.0],["2022-12-06",3.0562,3.0562,2.9966,3.0221,40033077.0],["2022-12-07",3.0221,3.0391,2.971,3.0051,36999662.0],["2022-12-08",3.0051,3.0562,2.9966,3.0562,37178559.0],["2022-12-09",3.0562,3.303,3.0391,3.0987,102849095.0],["2022-12-12",3.0987,3.098731756210327,2.9966,3.0136,49861541.0],["2022-12-13",3.0136,3.0391,2.9966,3.0136,24358909.0],["2022-12-14",3.0136,3.0902,2.9881,3.0391,38716451.0],["2022-12-15",3.0391,3.0817,3.0051,3.0136,25633167.0],["2022-12-16",3.0136,3.0647,3.0051,3.0221,26902671.0],["2022-12-19",3.0221,3.0477,2.937,2.954,30484804.0],["2022-12-20",2.954,2.9966,2.92,2.937,20807096.0],["2022-12-21",2.937,2.9625,2.8944,2.9285,23602605.0],["2022-12-22",2.9285,2.9455,2.8519,2.8604,21344951.0],["2022-12-23",2.8604,2.9029,2.8433,2.8774,16299050.0],["2022-12-26",2.8774,2.8944,2.8263,2.8433,17771740.0],["2022-12-27",2.8433,2.92,2.8433,2.8774,20437665.0],["2022-12-28",2.8774,2.9285,2.8689,2.9029,19016521.0],["2022-12-29",2.9029,2.9029324054718018,2.8348,2.8519,21315138.0],["2022-12-30",2.8519,2.9029,2.8518545627593994,2.8604,16509509.0],["2023-01-03",2.8604,2.8944,2.8433,2.8774,19546396.0],["2023-01-04",2.8774,2.9455,2.8773937225341797,2.937,21861556.0],["2023-01-05",2.937,2.9625,2.9029,2.92,18608530.0],["2023-01-06",2.92,2.92,2.8774,2.8859,16050280.0],["2023-01-09",2.8859,2.8944,2.8603675365448,2.8604,14827529.0],["2023-01-10",2.8604,2.8689,2.8263,2.8263,15362970.0],["2023-01-11",2.8263,2.8604,2.8178,2.8519,16309877.0],["2023-01-12",2.8519,2.8519,2.8093,2.8348,13100820.0],["2023-01-13",2.8348,2.8689,2.8348,2.8604,13195111.0],["2023-01-16",2.8604,2.9455,2.8603675365448,2.9114,30361841.0],["2023-01-17",2.9114,2.911445379257202,2.8519,2.8689,19870746.0],["2023-01-18",2.8689,2.9625,2.8688805103302,2.937,35984661.0],["2023-01-19",2.937,3.0051,2.9029,2.971,28361832.0],["2023-01-20",2.971,2.9881,2.937,2.9625,21735930.0],["2023-01-30",2.9625,2.9881,2.928471565246582,2.9285,21573319.0],["2023-01-31",2.9285,2.9455,2.9114,2.92,14942954.0],["2023-02-01",2.92,2.9455,2.9029,2.937,16573984.0],["2023-02-02",2.937,2.9455,2.9114,2.92,15156426.0],["2023-02-03",2.92,2.9285,2.8774,2.8944,18486735.0],["2023-02-06",2.8944,2.8944196701049805,2.8519,2.8689,12495960.0],["2023-02-07",2.8689,2.8859,2.8688805103302,2.8774,11526922.0],["2023-02-08",2.8774,2.8859,2.8519,2.8604,12911842.0],["2023-02-09",2.8604,2.8774,2.8519,2.8774,12184870.0],["2023-02-10",2.8774,2.8944196701049805,2.8689,2.8944,17018718.0],["2023-02-13",2.8944,2.9029,2.8689,2.8859,16412379.0],["2023-02-14",2.8859,2.92,2.8859,2.9114,19347453.0],["2023-02-15",2.9114,2.92,2.8773937225341797,2.8774,14231305.0],["2023-02-16",2.8774,2.92,2.8519,2.8689,25431554.0],["2023-02-17",2.8689,2.8859,2.8518545627593994,2.8519,14387770.0],["2023-02-20",2.8519,2.9114,2.8518545627593994,2.9029,25248893.0],["2023-02-21",2.9029,2.9285,2.8859,2.92,19053810.0],["2023-02-22",2.92,2.92,2.8944,2.8944,11383076.0],["2023-02-23",2.8944,2.92,2.8944,2.9114,20234152.0],["2023-02-24",2.9114,2.92,2.8859,2.9029,11693570.0],["2023-02-27",2.9029,2.9029324054718018,2.8604,2.8689,11929640.0],["2023-02-28",2.8689,2.88590669631958,2.8604,2.8859,9211580.0],["2023-03-01",2.8859,2.911445379257202,2.8774,2.9114,14705206.0],["2023-03-02",2.9114,2.92,2.8944,2.9114,14239547.0],["2023-03-03",2.9114,2.937,2.8944,2.937,21933953.0],["2023-03-06",2.937,2.9455,2.8944,2.8944,18830949.0],["2023-03-07",2.8944,3.0987,2.8944,2.9625,96645455.0],["2023-03-08",2.9625,2.9625234603881836,2.8859,2.92,62916566.0],["2023-03-09",2.92,2.954,2.9029,2.9029,30096124.0],["2023-03-10",2.9029,2.9029324054718018,2.8263,2.8348,42302039.0],["2023-03-13",2.8348,2.8433,2.8008,2.8263,24598818.0],["2023-03-14",2.8263,2.8263156414031982,2.7667,2.7923,21278049.0],["2023-03-15",2.7923,2.8263,2.7922635078430176,2.8178,13977410.0],["2023-03-16",2.8178,2.8433,2.7923,2.8093,15953111.0],["2023-03-17",2.8093,2.8433,2.8092894554138184,2.8178,16166694.0],["2023-03-20",2.8178,2.8348,2.7923,2.8008,15993500.0],["2023-03-21",2.8008,2.8178,2.7923,2.8008,11526009.0],["2023-03-22",2.8008,2.8263156414031982,2.800776481628418,2.8263,12906882.0],["2023-03-23",2.8263,2.8348,2.8008,2.8263,14112177.0],["2023-03-24",2.8263,2.8433,2.8178,2.8263,12283657.0],["2023-03-27",2.8263,2.8348,2.8008,2.8093,13022134.0],["2023-03-28",2.8093,2.8178,2.8008,2.8093,8169263.0],["2023-03-29",2.8093,2.8093,2.7922635078430176,2.7923,8064543.0],["2023-03-30",2.7923,2.8093,2.7752,2.7923,10024899.0],["2023-03-31",2.7923,2.8093,2.7838,2.7923,8565844.0],["2023-04-03",2.7923,2.8093,2.7838,2.8008,12228627.0],["2023-04-04",2.8008,2.8093,2.7923,2.8093,8491780.0],["2023-04-06",2.8093,2.8093,2.7922635078430176,2.7923,8020077.0],["2023-04-07",2.7923,2.8008,2.7922635078430176,2.7923,10381095.0],["2023-04-10",2.7923,2.8008,2.7752,2.7838,8914076.0],["2023-04-11",2.7838,2.7838,2.7667,2.7667,12260199.0],["2023-04-12",2.7667,2.7923,2.7582,2.7752,11478119.0],["2023-04-13",2.7752,2.8008,2.7667,2.7923,15547261.0],["2023-04-14",2.7923,2.8093,2.7838,2.7923,12579663.0],["2023-04-17",2.7923,2.8178024291992188,2.7838,2.8178,20082988.0],["2023-04-18",2.8178,2.8433,2.8178,2.8263,19061140.0],["2023-04-19",2.8263,2.8519,2.8178,2.8263,23380689.0],["2023-04-20",2.8263,2.8348,2.7923,2.8263,16972846.0],["2023-04-21",2.8263,2.8433,2.7922635078430176,2.7923,15776926.0],["2023-04-24",2.7923,2.8093,2.783750534057617,2.7838,13123143.0],["2023-04-25",2.7838,2.8178,2.783750534057617,2.8008,20918396.0],["2023-04-26",2.8008,2.8008,2.7582,2.7923,16264401.0],["2023-04-27",2.7923,2.8178,2.7838,2.8093,12195949.0],["2023-04-28",2.8093,2.8348,2.8008,2.8263,15294025.0],["2023-05-04",2.8263,2.9029,2.8178,2.8944,42350586.0],["2023-05-05",2.8944,2.9455,2.8944,2.92,44556192.0],["2023-05-08",2.92,3.0987,2.9114,3.0732,96181825.0],["2023-05-09",3.0732,3.1924,3.0562,3.0817,100096182.0],["2023-05-10",3.0817,3.0902,2.9795,2.9966,49138176.0],["2023-05-11",2.9966,3.0391,2.9795,3.0051,28188581.0],["2023-05-12",3.0051,3.0306,2.9795,2.9881,20752313.0],["2023-05-15",2.9881,3.0477,2.9455,3.0391,29653485.0],["2023-05-16",3.0391,3.0477,2.954,2.971,41997454.0],["2023-05-17",2.971,2.971036434173584,2.9114,2.954,21927115.0],["2023-05-18",2.954,3.0136,2.954,2.9625,22362580.0],["2023-05-19",2.9625,2.9625234603881836,2.8944,2.9029,26475850.0],["2023-05-22",2.9029,2.9114,2.8689,2.8859,16095170.0],["2023-05-23",2.8859,2.8944,2.8433,2.8433,19359546.0],["2023-05-24",2.8433,2.8604,2.8093,2.8178,22398232.0],["2023-05-25",2.8178,2.8263,2.7923,2.8178,16297259.0],["2023-05-26",2.8178,2.8263,2.7923,2.8178,14540106.0],["2023-05-29",2.8178,2.8348,2.7923,2.8008,20992579.0],["2023-05-30",2.8008,2.8093,2.7752,2.8008,17049834.0],["2023-05-31",2.8008,2.8008,2.7752,2.7923,13186760.0],["2023-06-01",2.7923,2.8178,2.7752,2.7923,16131379.0],["2023-06-02",2.7923,2.8263,2.7922635078430176,2.8178,19484995.0],["2023-06-05",2.8178,2.8433,2.8093,2.8263,12482700.0],["2023-06-06",2.8263,2.8433,2.7923,2.8008,14626718.0],["2023-06-07",2.8008,2.8519,2.800776481628418,2.8433,15837554.0],["2023-06-08",2.8433,2.9029,2.8263,2.8944,29712768.0],["2023-06-09",2.8944,2.9625,2.8774,2.9114,50795428.0],["2023-06-12",2.9114,2.9285,2.8689,2.8774,28844099.0],["2023-06-13",2.8774,2.8944,2.8603675365448,2.8604,15332728.0],["2023-06-14",2.8604,2.8774,2.8348,2.8433,18124430.0],["2023-06-15",2.8433,2.8604,2.8263,2.8433,12927055.0],["2023-06-16",2.8433,2.8519,2.8093,2.8178,21453270.0],["2023-06-19",2.8178,2.8263,2.7838,2.7923,19936554.0],["2023-06-20",2.7923,2.8008,2.7752,2.7752,16894354.0],["2023-06-21",2.7752,2.8021,2.7573,2.7573,21394497.0],["2023-06-26",2.7573,2.7663,2.7215,2.7394,16393550.0],["2023-06-27",2.7394,2.7842,2.7394,2.7752,9475624.0],["2023-06-28",2.7752,2.7842,2.7484,2.7752,8760738.0],["2023-06-29",2.7752,2.7842,2.7573,2.7752,10635153.0],["2023-06-30",2.7752,2.8021,2.7663,2.8021,12193080.0],["2023-07-03",2.8021,2.8469,2.7931,2.829,14492820.0],["2023-07-04",2.829,2.829,2.8021,2.811,9965638.0],["2023-07-05",2.811,2.8379,2.8021,2.82,9504700.0],["2023-07-06",2.82,2.829,2.7931,2.7931,8907776.0],["2023-07-07",2.7931,2.829,2.7842,2.8021,8896410.0],["2023-07-10",2.8021,2.829,2.8020949363708496,2.829,6249349.0],["2023-07-11",2.829,2.8379,2.811,2.829,7713219.0],["2023-07-12",2.829,2.8469,2.811,2.82,7802119.0],["2023-07-13",2.82,2.8469,2.8199996948242188,2.8379,10095904.0],["2023-07-14",2.8379,2.8469,2.829,2.8379,7051612.0],["2023-07-17",2.8379,2.837904453277588,2.811,2.8379,6104664.0],["2023-07-18",2.8379,2.8469,2.829,2.8379,5883242.0],["2023-07-19",2.8379,2.855808973312378,2.829,2.8558,9495320.0],["2023-07-20",2.8558,2.8737,2.8379,2.8469,11670413.0],["2023-07-21",2.8469,2.8648,2.829,2.8648,10265950.0],["2023-07-24",2.8648,2.9185,2.8379,2.9095,27837409.0],["2023-07-25",2.9095,2.9543,2.9006,2.9453,19555835.0],["2023-07-26",2.9453,2.9543,2.9274,2.9543,13253969.0],["2023-07-27",2.9543,2.999,2.9274,2.9722,23016706.0],["2023-07-28",2.9722,3.0617,2.9543,3.0528,39605340.0],["2023-07-31",3.0528,3.1333,3.0438,3.1154,52235054.0],["2023-08-01",3.1154,3.1423,3.0796,3.1244,34286064.0],["2023-08-02",3.1244,3.1244,3.0707,3.0886,31490120.0],["2023-08-03",3.0886,3.1333,3.0707,3.1244,26902330.0],["2023-08-04",3.1244,3.1781,3.1065,3.1244,35034657.0],["2023-08-07",3.1244,3.1244,3.0707,3.0975,21371474.0],["2023-08-08",3.0975,3.1154,3.0707,3.1065,16441170.0],["2023-08-09",3.1065,3.1154,3.0886,3.0975,12518320.0],["2023-08-10",3.0975,3.1065,3.0707,3.0975,9554890.0],["2023-08-11",3.0975,3.1065,3.0528,3.0707,13945290.0],["2023-08-14",3.0707,3.0706660747528076,3.017,3.0259,12671325.0],["2023-08-15",3.0259,3.0796,3.008,3.0528,14003590.0],["2023-08-16",3.0528,3.1065,3.0259,3.0707,19516570.0],["2023-08-17",3.0707,3.0975,3.008,3.0349,18995150.0],["2023-08-18",3.0349,3.0886,3.0259,3.0438,16277321.0],["2023-08-21",3.0438,3.0528,2.9901,2.999,12035910.0],["2023-08-22",2.999,3.0528,2.999,3.0259,16847579.0],["2023-08-23",3.0259,3.0438,3.008,3.017,14927465.0],["2023-08-24",3.017,3.0349,2.9632,2.9722,14097610.0],["2023-08-25",2.9722,3.0617,2.9721899032592773,3.017,16880390.0],["2023-08-28",3.017,3.2229,3.0169517993927,3.0617,32147080.0],["2023-08-29",3.0617,3.061713695526123,2.8916,2.9453,72882438.0],["2023-08-30",2.9453,2.9453327655792236,2.8647613525390625,2.8648,42140790.0],["2023-08-31",2.8648,2.9274,2.8647613525390625,2.8737,39879434.0],["2023-09-01",2.8737,3.008,2.873713731765747,2.9632,58038837.0],["2023-09-04",2.9632,3.0796,2.9632375240325928,3.0707,45551028.0],["2023-09-05",3.0707,3.0707,3.008,3.0349,28117950.0],["2023-09-06",3.0349,3.0707,3.008,3.0528,22109780.0],["2023-09-07",3.0528,3.0886,3.0349,3.0528,25379354.0],["2023-09-08",3.0528,3.0707,3.0349,3.0528,18647227.0],["2023-09-11",3.0528,3.1065,3.0438,3.0886,27107227.0],["2023-09-12",3.0886,3.0975,3.0617,3.0796,18148888.0],["2023-09-13",3.0796,3.0886,3.0617,3.0796,15161965.0],["2023-09-14",3.0796,3.1333,3.0707,3.1154,27558437.0],["2023-09-15",3.1154,3.1512,3.1065,3.1244,21131160.0],["2023-09-18",3.1244,3.1423,3.0796,3.1244,21009841.0],["2023-09-19",3.1244,3.1602,3.1154,3.1423,22605560.0],["2023-09-20",3.1423,3.187,3.1154,3.1691,29121930.0],["2023-09-21",3.1691,3.169142246246338,3.1244,3.1512,19764460.0],["2023-09-22",3.1512,3.1691,3.1065,3.1512,21341600.0],["2023-09-25",3.1512,3.1691,3.1065,3.1512,19719360.0],["2023-09-26",3.1512,3.1691,3.1244,3.1333,14352368.0],["2023-09-27",3.1333,3.1512,3.0886,3.1065,21843000.0],["2023-09-28",3.1065,3.1512,3.106475591659546,3.1154,17036335.0],["2023-10-09",3.1154,3.1512,3.0617,3.1423,27089356.0],["2023-10-10",3.1423,3.1512,3.0617,3.0617,20622370.0],["2023-10-11",3.0617,3.1065,3.0528,3.0617,20658243.0],["2023-10-12",3.0617,3.1244,3.061713695526123,3.0707,20971420.0],["2023-10-13",3.0707,3.1154,3.0259,3.0796,22541210.0],["2023-10-16",3.0796,3.1065,3.0438,3.0886,17790951.0],["2023-10-17",3.0886,3.1154,3.0796,3.0975,14645410.0],["2023-10-18",3.0975,3.1154,3.0617,3.0617,13915148.0],["2023-10-19",3.0617,3.0707,3.008,3.017,16928350.0],["2023-10-20",3.017,3.0796,2.9811,3.0438,14974150.0],["2023-10-23",3.0438,3.043809175491333,2.9811,3.008,15406723.0],["2023-10-24",3.008,3.017,2.9364,2.9722,25010072.0],["2023-10-25",2.9722,3.0349,2.9721899032592773,3.017,19204858.0],["2023-10-26",3.017,3.0438,2.9901,3.0349,12169102.0],["2023-10-27",3.0349,3.0438,2.9364,2.9632,35903382.0],["2023-10-30",2.9632,2.9632375240325928,2.9006,2.9095,29666910.0],["2023-10-31",2.9095,2.9364,2.9006,2.9185,26486888.0],["2023-11-01",2.9185,2.9543,2.9095,2.9185,27773314.0],["2023-11-02",2.9185,2.9364,2.9095,2.9185,22603544.0],["2023-11-03",2.9185,2.9274,2.9095,2.9095,19780824.0],["2023-11-06",2.9095,2.9274,2.9006,2.9185,34398423.0],["2023-11-07",2.9185,2.9185,2.8916,2.9006,24519399.0],["2023-11-08",2.9006,2.9006,2.8648,2.8737,26354133.0],["2023-11-09",2.8737,2.8916,2.8648,2.8827,17252266.0],["2023-11-10",2.8827,2.8827,2.8468565940856934,2.8469,19239887.0],["2023-11-13",2.8469,2.8558,2.82,2.8469,19555363.0],["2023-11-14",2.8469,2.8648,2.8379,2.8558,16614930.0],["2023-11-15",2.8558,2.8737,2.8558,2.8648,15411040.0],["2023-11-16",2.8648,2.8737,2.8469,2.8558,11257422.0],["2023-11-17",2.8558,2.855808973312378,2.829,2.8379,19018720.0],["2023-11-20",2.8379,2.8648,2.829,2.8648,16855160.0],["2023-11-21",2.8648,2.8916,2.8469,2.8737,24124230.0],["2023-11-22",2.8737,2.873713731765747,2.8468565940856934,2.8469,11652180.0],["2023-11-23",2.8469,2.8737,2.8379,2.8648,11425652.0],["2023-11-24",2.8648,2.8916,2.8558,2.8827,18796119.0],["2023-11-27",2.8827,2.8916,2.8379,2.8558,20557734.0],["2023-11-28",2.8558,2.855808973312378,2.8379,2.8379,12723480.0],["2023-11-29",2.8379,2.837904453277588,2.7841899394989014,2.7842,27384582.0],["2023-11-30",2.7842,2.8021,2.7752,2.7842,13564295.0],["2023-12-01",2.7842,2.82,2.7752,2.7931,21366580.0],["2023-12-04",2.7931,2.811,2.7931,2.8021,14268570.0],["2023-12-05",2.8021,2.8021,2.7752,2.7752,17110727.0],["2023-12-06",2.7752,2.7842,2.7484,2.7663,14001060.0],["2023-12-07",2.7663,2.8021,2.7484,2.7931,17217470.0],["2023-12-08",2.7931,2.8021,2.766284942626953,2.7663,14896084.0],["2023-12-11",2.7663,2.7842,2.7215,2.7663,32244880.0],["2023-12-12",2.7663,2.811,2.7573,2.8021,21565090.0],["2023-12-13",2.8021,2.829,2.7842,2.7931,16580392.0],["2023-12-14",2.7931,2.811,2.7752,2.7842,13894880.0],["2023-12-15",2.7842,2.7931,2.766284942626953,2.7663,12457880.0],["2023-12-18",2.7663,2.7842,2.7484,2.7573,12117500.0],["2023-12-19",2.7573,2.7663,2.7305,2.7394,14554240.0],["2023-12-20",2.7394,2.7752,2.730475664138794,2.7305,13914420.0],["2023-12-21",2.7305,2.7305,2.6947,2.7215,20394970.0],["2023-12-22",2.7215,2.7394,2.7036,2.7215,17891760.0],["2023-12-25",2.7215,2.7215232849121094,2.6947,2.7036,12173610.0],["2023-12-26",2.7036,2.7036185264587402,2.6767613887786865,2.6768,12422940.0],["2023-12-27",2.6768,2.7036,2.6499,2.6947,17019256.0],["2023-12-28",2.6947,2.7305,2.6857,2.7305,14631987.0],["2023-12-29",2.7305,2.7394,2.7215,2.7305,10114640.0],["2024-01-02",2.7305,2.7484,2.7215,2.7215,16976830.0],["2024-01-03",2.7215,2.7484,2.7215,2.7394,16761168.0],["2024-01-04",2.7394,2.7484,2.7126,2.7305,12776580.0],["2024-01-05",2.7305,2.7931,2.7215,2.7573,34040930.0],["2024-01-08",2.7573,2.7663,2.712570905685425,2.7126,24445190.0],["2024-01-09",2.7126,2.7484,2.6857,2.7394,19230920.0],["2024-01-10",2.7394,2.7394280433654785,2.7215,2.7215,14110169.0],["2024-01-11",2.7215,2.7573,2.7215,2.7484,13903430.0],["2024-01-12",2.7484,2.7931,2.7305,2.7752,17722800.0],["2024-01-15",2.7752,2.793142318725586,2.7573,2.7931,15641810.0],["2024-01-16",2.7931,2.82,2.7752,2.82,26602980.0],["2024-01-17",2.82,2.8379,2.7752,2.7842,21211000.0],["2024-01-18",2.7842,2.7841899394989014,2.6857,2.7484,32295449.0],["2024-01-19",2.7484,2.7842,2.7305,2.7573,20331244.0],["2024-01-22",2.7573,2.7573328018188477,2.641,2.6499,33555990.0],["2024-01-23",2.6499,2.6947,2.6141,2.6768,26279220.0],["2024-01-24",2.6768,2.7573,2.6678,2.7484,28263180.0],["2024-01-25",2.7484,2.811,2.7394,2.8021,30505480.0],["2024-01-26",2.8021,2.9185,2.8020949363708496,2.8916,58492796.0],["2024-01-29",2.8916,2.9632,2.8648,2.8916,58053343.0],["2024-01-30",2.8916,2.9185,2.8379,2.8558,40495171.0],["2024-01-31",2.8558,2.8737,2.7842,2.829,34751608.0],["2024-02-01",2.829,2.8379,2.7842,2.7931,30195480.0],["2024-02-02",2.7931,2.8379,2.7126,2.7752,36752030.0],["2024-02-05",2.7752,2.7842,2.6768,2.7305,48797956.0],["2024-02-06",2.7305,2.8648,2.7126,2.8469,49798952.0],["2024-02-07",2.8469,2.9543,2.829,2.9095,59839241.0],["2024-02-08",2.9095,2.9453,2.8648,2.8916,52410387.0],["2024-02-19",2.8916,2.9274,2.8737,2.9185,36768237.0],["2024-02-20",2.9185,2.9274,2.8827,2.9185,26644690.0],["2024-02-21",2.9185,3.008,2.9006,2.9632,49296894.0],["2024-02-22",2.9632,2.9632375240325928,2.9274,2.9632,25931599.0],["2024-02-23",2.9632,2.999,2.9453,2.9632,26239917.0],["2024-02-26",2.9632,2.9632375240325928,2.9006,2.9095,28050270.0],["2024-02-27",2.9095,2.9364,2.9006,2.9274,22882474.0],["2024-02-28",2.9274,2.9453,2.8916,2.8916,36633456.0],["2024-02-29",2.8916,2.9185,2.8737,2.9185,27681854.0],["2024-03-01",2.9185,2.9274,2.9006,2.9185,23042454.0],["2024-03-04",2.9185,2.9185,2.8737,2.8737,21448040.0],["2024-03-05",2.8737,2.9095232486724854,2.8737,2.9095,23566947.0],["2024-03-06",2.9095,2.9185,2.8916,2.8916,19795250.0],["2024-03-07",2.8916,2.9364,2.8827,2.9185,29241270.0],["2024-03-08",2.9185,2.9453,2.9095,2.9364,17874560.0],["2024-03-11",2.9364,2.9453,2.9006,2.9185,21869880.0],["2024-03-12",2.9185,2.9185,2.8916,2.9095,19430600.0],["2024-03-13",2.9095,2.9095232486724854,2.8737,2.8827,18574421.0],["2024-03-14",2.8827,2.9006,2.8648,2.8737,16502960.0],["2024-03-15",2.8737,2.9006,2.8648,2.8916,15072790.0],["2024-03-18",2.8916,2.9095232486724854,2.8827,2.9095,15981868.0],["2024-03-19",2.9095,2.9095232486724854,2.8737,2.8737,16700760.0],["2024-03-20",2.8737,2.9006,2.8648,2.8916,14923450.0],["2024-03-21",2.8916,2.9185,2.8827,2.9095,19974751.0],["2024-03-22",2.9095,2.9095232486724854,2.8737,2.8827,14190420.0],["2024-03-25",2.8827,2.9095,2.8737,2.8827,17297284.0],["2024-03-26",2.8827,2.9095232486724854,2.8826661109924316,2.9095,19954360.0],["2024-03-27",2.9095,2.9453,2.9095,2.9185,36467530.0],["2024-03-28",2.9185,2.9274,2.8826661109924316,2.8827,29735980.0],["2024-03-29",2.8827,2.9006,2.8737,2.8916,15052150.0],["2024-04-01",2.8916,2.9811,2.8916,2.9722,48140913.0],["2024-04-02",2.9722,2.999,2.9543,2.9722,25612364.0],["2024-04-03",2.9722,2.9811,2.9364,2.9722,16290060.0],["2024-04-08",2.9722,3.008,2.9543,2.9722,34508753.0],["2024-04-09",2.9722,2.999047040939331,2.9632,2.999,21312571.0],["2024-04-10",2.999,3.017,2.9543,2.9722,25906330.0],["2024-04-11",2.9722,2.9901,2.9364,2.9722,25061345.0],["2024-04-12",2.9722,2.9722,2.9364,2.9453,20033470.0],["2024-04-15",2.9453,2.9901,2.9185,2.9811,31054875.0],["2024-04-16",2.9811,2.999,2.9274,2.9453,31360112.0],["2024-04-17",2.9453,3.008,2.9274,2.999,45364608.0],["2024-04-18",2.999,3.0617,2.9901,3.0349,44084289.0],["2024-04-19",3.0349,3.0617,3.008,3.0259,27416818.0],["2024-04-22",3.0259,3.0528,2.9811,2.9901,28381909.0],["2024-04-23",2.9901,3.017,2.9632,2.9722,24065897.0],["2024-04-24",2.9722,2.9901,2.9364,2.9543,22321530.0],["2024-04-25",2.9543,3.008,2.9453,3.008,26861915.0],["2024-04-26",3.008,3.008,2.8916,2.9453,48282887.0],["2024-04-29",2.9453,3.017,2.9185,3.017,47164514.0],["2024-04-30",3.017,3.1244,3.0169517993927,3.1065,63568167.0],["2024-05-06",3.1065,3.1512,3.0975,3.1065,43821590.0],["2024-05-07",3.1065,3.1244,3.0438,3.0796,30142630.0],["2024-05-08",3.0796,3.0975,3.0349,3.0438,23533760.0],["2024-05-09",3.0438,3.1065,3.0438,3.0975,25199153.0],["2024-05-10",3.0975,3.1154,3.0796,3.1065,21572890.0],["2024-05-13",3.1065,3.1602,3.0886,3.1423,33863859.0],["2024-05-14",3.1423,3.187,3.1333,3.1602,30813910.0],["2024-05-15",3.1602,3.2139,3.1512,3.1781,27300070.0],["2024-05-16",3.1781,3.2676,3.1691,3.2497,45429200.0],["2024-05-17",3.2497,3.3034279346466064,3.2229,3.3034,41217246.0],["2024-05-20",3.3034,3.3482,3.2766,3.2945,49814029.0],["2024-05-21",3.2945,3.3571,3.2766,3.3482,34902993.0],["2024-05-22",3.3482,3.4377,3.3481898307800293,3.4198,39572890.0],["2024-05-23",3.4198,3.4377,3.3661,3.393,31600190.0],["2024-05-24",3.393,3.4646,3.3661,3.4109,36322292.0],["2024-05-27",3.4109,3.4288,3.375,3.4109,35696609.0],["2024-05-28",3.4109,3.4198,3.3303,3.3482,38406190.0],["2024-05-29",3.3482,3.3482,3.2587,3.2945,58326070.0],["2024-05-30",3.2945,3.3034,3.2139,3.2408,38213585.0],["2024-05-31",3.2408,3.2676,3.205,3.2497,29518272.0],["2024-06-03",3.2497,3.249713897705078,3.1512,3.1781,44490252.0],["2024-06-04",3.1781,3.2408,3.1512,3.2318,32938466.0],["2024-06-05",3.2318,3.23180890083313,3.1244,3.1333,30565830.0],["2024-06-06",3.1333,3.1423,3.0975,3.1154,32355709.0],["2024-06-07",3.1154,3.1512,3.0975,3.1423,27785940.0],["2024-06-11",3.1423,3.1602,3.0617,3.0796,34083830.0],["2024-06-12",3.0796,3.0886,3.0349,3.0707,30189650.0],["2024-06-13",3.0707,3.0886,3.0259,3.0349,25863060.0],["2024-06-14",3.0349,3.0796,3.0259,3.0707,29412490.0],["2024-06-17",3.0707,3.1154,3.0527613162994385,3.0528,36121400.0],["2024-06-18",3.0528,3.1154,3.0438,3.0796,31946612.0],["2024-06-19",3.0796,3.1154,3.0796,3.1065,30348232.0],["2024-06-20",3.1065,3.1159,3.0313944816589355,3.0314,42726060.0],["2024-06-21",3.0314,3.1065,3.0313944816589355,3.0689,30421386.0],["2024-06-24",3.0689,3.0783,3.0032,3.0032,28836418.0],["2024-06-25",3.0032,3.0595,3.0032,3.0314,26659180.0],["2024-06-26",3.0314,3.0689351558685303,3.0313944816589355,3.0689,28798316.0],["2024-06-27",3.0689,3.0971,3.0408,3.0595,25089620.0],["2024-06-28",3.0595,3.1816,3.0595,3.1628,40786611.0],["2024-07-01",3.1628,3.2191,3.1252,3.2097,34566890.0],["2024-07-02",3.2097,3.2660226821899414,3.2003,3.266,31002418.0],["2024-07-03",3.266,3.2942,3.2285,3.2473,27644310.0],["2024-07-04",3.2473,3.266,3.1722,3.1909,31866799.0],["2024-07-05",3.1909,3.2003,3.0877,3.1159,34417889.0],["2024-07-08",3.1159,3.144,3.0502,3.0689,28235519.0],["2024-07-09",3.0689,3.1534,3.0502,3.144,29702660.0],["2024-07-10",3.144,3.1628,3.1065,3.1159,21940650.0],["2024-07-11",3.1159,3.1628,3.0783,3.0877,28519430.0],["2024-07-12",3.0877,3.1628,3.0783,3.1534,31788170.0],["2024-07-15",3.1534,3.1722,3.1252,3.1722,23617790.0],["2024-07-16",3.1722,3.1816,3.1065,3.144,26733740.0],["2024-07-17",3.144,3.1534,3.0971,3.1346,22338710.0],["2024-07-18",3.1346,3.144,3.0877,3.1346,22513940.0],["2024-07-19",3.1346,3.144,3.0971,3.1252,25663065.0],["2024-07-22",3.1252,3.1252458095550537,3.0502,3.0783,30519050.0],["2024-07-23",3.0783,3.1346,3.0596,3.0877,34770016.0],["2024-07-24",3.0877,3.1159,3.0689,3.0783,24968900.0],["2024-07-25",3.0783,3.1065,3.0408,3.0595,26501900.0],["2024-07-26",3.0595,3.0689,3.0032,3.0314,28024100.0],["2024-07-29",3.0314,3.0783,3.0126,3.0689,24920850.0],["2024-07-30",3.0689,3.0971,3.0502,3.0783,17412964.0],["2024-07-31",3.0783,3.1252,3.0689,3.1159,32231186.0],["2024-08-01",3.1159,3.1346,3.0877,3.1065,20637120.0],["2024-08-02",3.1065,3.1159,3.0783,3.0877,20297640.0],["2024-08-05",3.0877,3.1065,3.0407795906066895,3.0408,26392550.0],["2024-08-06",3.0408,3.0689,2.9939,3.022,29731310.0],["2024-08-07",3.022,3.0595,3.0126,3.0314,21289570.0],["2024-08-08",3.0314,3.0408,3.0032,3.0314,17144965.0],["2024-08-09",3.0314,3.0689,3.022,3.0314,24516650.0],["2024-08-12",3.0314,3.0314,2.99385404586792,2.9939,19484240.0],["2024-08-13",2.9939,3.0408,2.99385404586792,3.0314,19545210.0],["2024-08-14",3.0314,3.0502,3.0126,3.022,13445930.0],["2024-08-15",3.022,3.0595,3.0032,3.0408,24058744.0],["2024-08-16",3.0408,3.0971,3.0407795906066895,3.0877,34706250.0],["2024-08-19",3.0877,3.1534011363983154,3.0877,3.1534,32720200.0],["2024-08-20",3.1534,3.1816,3.1065,3.1252,27896330.0],["2024-08-21",3.1252,3.1252458095550537,3.0596,3.0689,25453132.0],["2024-08-22",3.0689,3.1065,3.0689,3.0971,25420057.0],["2024-08-23",3.0971,3.097090482711792,3.0408,3.0689,29115930.0],["2024-08-26",3.0689,3.087705373764038,3.0408,3.0877,21454120.0],["2024-08-27",3.0877,3.1252,3.0689,3.1065,26249944.0],["2024-08-28",3.1065,3.1065,3.0314,3.0408,27958260.0],["2024-08-29",3.0408,3.1065,3.022,3.0408,43458745.0],["2024-08-30",3.0408,3.1534,3.0314,3.0971,58823469.0],["2024-09-02",3.0971,3.1065,3.0595,3.0595,40713840.0],["2024-09-03",3.0595,3.0783,3.0032,3.022,36292880.0],["2024-09-04",3.022,3.0220093727111816,2.9563,2.9657,30760290.0],["2024-09-05",2.9657,2.9751,2.9469,2.9563,17176620.0],["2024-09-06",2.9563,2.9939,2.9469,2.9469,17979726.0],["2024-09-09",2.9469,2.9469287395477295,2.8812,2.9,23321230.0],["2024-09-10",2.9,2.9188,2.8625,2.9188,24070440.0],["2024-09-11",2.9188,2.9187731742858887,2.8437,2.8625,23525740.0],["2024-09-12",2.8625,2.8906,2.8437,2.8718,18184870.0],["2024-09-13",2.8718,2.9,2.8530771732330322,2.8531,15249692.0],["2024-09-18",2.8531,2.87184739112854,2.8249,2.8718,16973162.0],["2024-09-19",2.8718,2.9,2.8437,2.8812,17889470.0],["2024-09-20",2.8812,2.9,2.8718,2.8906,16353390.0],["2024-09-23",2.8906,2.9563138484954834,2.8812,2.9563,25422086.0],["2024-09-24",2.9563,3.0971,2.9563,3.0971,48579573.0],["2024-09-25",3.0971,3.2285,3.097090482711792,3.1816,52992735.0],["2024-09-26",3.1816,3.322333335876465,3.1628,3.3223,53770669.0],["2024-09-27",3.3223,3.3786,3.2285,3.2942,64406770.0],["2024-09-30",3.2942,3.5663,3.294178009033203,3.5476,96137841.0],["2024-10-08",3.5476,3.8948,3.4913,3.632,106174337.0],["2024-10-09",3.632,3.632042407989502,3.3223,3.3411,79437840.0],["2024-10-10",3.3411,3.4913,3.3411,3.4068,68878694.0],["2024-10-11",3.4068,3.435,3.3036,3.3317,50420701.0],["2024-10-14",3.3317,3.5194,3.3317184448242188,3.4819,68632580.0],["2024-10-15",3.4819,3.5476,3.4162,3.4256,58125965.0],["2024-10-16",3.4256,3.557,3.3786,3.5288,57232798.0],["2024-10-17",3.5288,3.5476,3.4537,3.4631,41553360.0],["2024-10-18",3.4631,3.5288,3.388,3.4819,56266268.0],["2024-10-21",3.4819,3.5007,3.4162,3.4819,55693632.0],["2024-10-22",3.4819,3.5382,3.4537,3.5007,42428645.0],["2024-10-23",3.5007,3.5288,3.4819,3.5194,33562854.0],["2024-10-24",3.5194,3.519420862197876,3.4725,3.4913,22691160.0],["2024-10-25",3.4913,3.4913,3.435,3.4725,30721594.0],["2024-10-28",3.4725,3.4819,3.435,3.4819,26092558.0],["2024-10-29",3.4819,3.5945,3.4631,3.4725,68211589.0],["2024-10-30",3.4725,3.5288,3.4256,3.4443,44125670.0],["2024-10-31",3.4443,3.4819,3.4068,3.4725,44485684.0],["2024-11-01",3.4725,3.5476,3.4537,3.4913,57663542.0],["2024-11-04",3.4913,3.5382,3.4443,3.5382,49197605.0],["2024-11-05",3.5382,3.6133,3.5194,3.6133,52813185.0],["2024-11-06",3.6133,3.6227,3.5194,3.557,63567083.0],["2024-11-07",3.557,3.6508126258850098,3.5288,3.6508,68220152.0],["2024-11-08",3.6508,3.6884,3.5476,3.557,66599196.0],["2024-11-11",3.557,3.5663,3.4913,3.5288,38395012.0],["2024-11-12",3.5288,3.557,3.4725,3.4913,43376560.0],["2024-11-13",3.4913,3.5288,3.4631,3.5194,33000133.0],["2024-11-14",3.5194,3.5382,3.4725,3.4819,36438583.0],["2024-11-15",3.4819,3.5382,3.4631,3.4819,39358839.0],["2024-11-18",3.4819,3.6414,3.4818804264068604,3.5757,96496809.0],["2024-11-19",3.5757,3.6414,3.5194,3.5757,66538724.0],["2024-11-20",3.5757,3.6133,3.5288,3.5476,48509588.0],["2024-11-21",3.5476,3.5476,3.4819,3.51,43383824.0],["2024-11-22",3.51,3.5382,3.3599,3.3693,57262350.0],["2024-11-25",3.3693,3.4443,3.3692588806152344,3.4162,33690021.0],["2024-11-26",3.4162,3.4443,3.3786,3.4256,29607142.0],["2024-11-27",3.4256,3.4725,3.3599,3.4725,36553280.0],["2024-11-28",3.4725,3.5194,3.4537,3.5007,38710201.0],["2024-11-29",3.5007,3.557,3.4913,3.5194,43042631.0],["2024-12-02",3.5194,3.5382,3.4913,3.51,39340010.0],["2024-12-03",3.51,3.5382,3.4819,3.5382,30471320.0],["2024-12-04",3.5382,3.5476,3.5007,3.5194,35928736.0],["2024-12-05",3.5194,3.519420862197876,3.4913,3.51,27267135.0],["2024-12-06",3.51,3.5757,3.5007,3.5663,46719886.0],["2024-12-09",3.5663,3.5945,3.5476,3.557,30656332.0],["2024-12-10",3.557,3.632,3.5569615364074707,3.6039,46385012.0],["2024-12-11",3.6039,3.6133,3.5663,3.5757,33810370.0],["2024-12-12",3.5757,3.6414,3.5663,3.632,45323500.0],["2024-12-13",3.632,3.632042407989502,3.5288,3.5382,47127438.0],["2024-12-16",3.5382,3.5757,3.538191318511963,3.5476,39112741.0],["2024-12-17",3.5476,3.5757,3.4913,3.51,42063126.0],["2024-12-18",3.51,3.5757,3.51,3.557,41043281.0],["2024-12-19",3.557,3.5569615364074707,3.4913,3.5476,36513854.0],["2024-12-20",3.5476,3.557,3.4913,3.51,31490170.0],["2024-12-23",3.51,3.5851,3.51,3.557,45355147.0],["2024-12-24",3.557,3.6039,3.5382,3.6039,36143825.0],["2024-12-25",3.6039,3.6414,3.5757,3.632,40265301.0],["2024-12-26",3.632,3.6414,3.5851,3.6039,31448440.0],["2024-12-27",3.6039,3.6414,3.557,3.6227,39641370.0],["2024-12-30",3.6227,3.7071,3.6133,3.6977,55448762.0],["2024-12-31",3.6977,3.754,3.6227,3.6414,52920378.0],["2025-01-02",3.6414,3.6602,3.5288,3.557,61096370.0],["2025-01-03",3.557,3.6133,3.5288,3.5288,43610037.0],["2025-01-06",3.5288,3.632,3.51,3.6039,51375900.0],["2025-01-07",3.6039,3.6227,3.5663,3.6227,28749548.0],["2025-01-08",3.6227,3.6602,3.5851,3.632,34350940.0],["2025-01-09",3.632,3.6508,3.5663,3.6227,29989169.0],["2025-01-10",3.6227,3.6414,3.5476,3.6133,34616515.0],["2025-01-13",3.6133,3.613272190093994,3.5007,3.5663,37497352.0],["2025-01-14",3.5663,3.632042407989502,3.5476,3.632,33256410.0],["2025-01-15",3.632,3.6884,3.6133,3.679,39993120.0],["2025-01-16",3.679,3.7728,3.6789679527282715,3.754,54105400.0],["2025-01-17",3.754,3.7916,3.6977,3.7728,40911175.0],["2025-01-20",3.7728,3.8385,3.7634,3.7822,39327266.0],["2025-01-21",3.7822,3.801,3.7071,3.7165,41184980.0],["2025-01-22",3.7165,3.716508626937866,3.6508,3.6696,37841025.0],["2025-01-23",3.6696,3.7822,3.6695828437805176,3.7353,44031190.0],["2025-01-24",3.7353,3.7447,3.6884,3.7165,37142915.0],["2025-01-27",3.7165,3.8197,3.716508626937866,3.7728,37230092.0],["2025-02-05",3.7728,3.7916,3.6696,3.6884,38864203.0],["2025-02-06",3.6884,3.7165,3.6602,3.6977,30162681.0],["2025-02-07",3.6977,3.6977384090423584,3.6602,3.679,40909502.0],["2025-02-10",3.679,3.679,3.6414,3.6414,37761684.0],["2025-02-11",3.6414,3.8291,3.641427516937256,3.8197,99850123.0],["2025-02-12",3.8197,3.923,3.8104,3.9042,78043786.0],["2025-02-13",3.9042,3.9324,3.8479,3.8948,47723803.0],["2025-02-14",3.8948,3.9136,3.8479,3.9042,36238749.0],["2025-02-17",3.9042,3.923,3.8479,3.8854,40201985.0],["2025-02-18",3.8854,4.0356,3.8761,3.9418,66086513.0],["2025-02-19",3.9418,3.9511,3.8854,3.8948,44313944.0],["2025-02-20",3.8948,3.923,3.8667,3.8761,27111902.0],["2025-02-21",3.8761,3.8854,3.8104,3.8385,39008057.0],["2025-02-24",3.8385,3.8573,3.801,3.8291,32007564.0],["2025-02-25",3.8291,3.8479,3.7822,3.8104,32304730.0],["2025-02-26",3.8104,3.8667,3.801,3.8385,36384610.0],["2025-02-27",3.8385,3.8667,3.8104,3.8573,28931260.0],["2025-02-28",3.8573,3.8761,3.8104,3.8291,32017556.0],["2025-03-03",3.8291,3.8573,3.7916,3.8291,32847686.0],["2025-03-04",3.8291,3.8761,3.8104,3.8761,30715767.0],["2025-03-05",3.8761,3.9511,3.8667,3.9418,38203993.0],["2025-03-06",3.9418,3.9511,3.8667,3.9042,34174953.0],["2025-03-07",3.9042,3.9324,3.8761,3.8854,24120579.0],["2025-03-10",3.8854,3.8854405879974365,3.8104,3.8385,28257845.0],["2025-03-11",3.8385,3.8573,3.8197,3.8573,22572560.0],["2025-03-12",3.8573,3.8761,3.8197,3.8667,22441650.0],["2025-03-13",3.8667,3.8948,3.8573,3.8854,22011195.0],["2025-03-14",3.8854,3.9418,3.8761,3.8948,36145143.0],["2025-03-17",3.8948,3.9418,3.8761,3.923,36009910.0],["2025-03-18",3.923,3.9511,3.9042,3.9324,26729163.0],["2025-03-19",3.9324,4.0168,3.9136,4.0074,43199321.0],["2025-03-20",4.0074,4.0638,3.9793,3.9981,26459854.0],["2025-03-21",3.9981,4.0262,3.9511,3.9793,24819403.0],["2025-03-24",3.9793,4.0168328285217285,3.9699,4.0168,29762430.0],["2025-03-25",4.0168,4.0638,4.0168,4.0356,32473077.0],["2025-03-26",4.0356,4.0544,3.9605,3.9887,33005490.0],["2025-03-27",3.9887,3.9886767864227295,3.8948,3.9324,39237678.0],["2025-03-28",3.9324,3.9605,3.8948,3.923,35510230.0],["2025-03-31",3.923,3.9793,3.9042,3.9605,40846588.0],["2025-04-01",3.9605,3.9699,3.8761,3.9042,39521670.0],["2025-04-02",3.9042,3.9793,3.8948,3.9699,36630712.0],["2025-04-03",3.9699,3.9887,3.9324,3.9699,24530865.0],["2025-04-07",3.9699,3.96990704536438,3.5757,3.6508,68242562.0],["2025-04-08",3.6508,3.8479,3.6508,3.7822,61649675.0],["2025-04-09",3.7822,3.7822046279907227,3.6696,3.7353,40355442.0],["2025-04-10",3.7353,3.7916,3.735278844833374,3.754,31888160.0],["2025-04-11",3.754,3.754049062728882,3.7071,3.7259,24335706.0],["2025-04-14",3.7259,3.7634,3.72589373588562,3.7353,30942190.0],["2025-04-15",3.7353,3.838515281677246,3.7259,3.8385,42699694.0],["2025-04-16",3.8385,3.8948261737823486,3.8197,3.8948,34958899.0],["2025-04-17",3.8948,3.9699,3.8385,3.9605,44189079.0],["2025-04-18",3.9605,3.9887,3.9418,3.9793,24896495.0],["2025-04-21",3.9793,4.0356,3.9418,3.9511,33246200.0],["2025-04-22",3.9511,4.0544,3.951136827468872,4.045,38733947.0],["2025-04-23",4.045,4.1201,4.0262,4.0638,35716946.0],["2025-04-24",4.0638,4.167,4.06375789642334,4.1107,29918696.0],["2025-04-25",4.1107,4.1951,4.110683917999268,4.1764,31408536.0],["2025-04-28",4.1764,4.2984,4.176379203796387,4.2984,49086612.0],["2025-04-29",4.2984,4.4016,4.1951,4.3265,58151864.0],["2025-04-30",4.3265,4.3547,4.2045,4.2608,40722660.0],["2025-05-06",4.2608,4.26084566116333,4.1295,4.2421,43727326.0],["2025-05-07",4.2421,4.3172,4.2233,4.2796,38356809.0],["2025-05-08",4.2796,4.4579,4.2608,4.411,56927050.0],["2025-05-09",4.411,4.5799,4.4016,4.5612,68112229.0],["2025-05-12",4.5612,4.5987,4.4204,4.5424,50978325.0],["2025-05-13",4.5424,4.6363,4.4673,4.6081,47906637.0],["2025-05-14",4.6081,4.6175,4.5424,4.5799,44072202.0],["2025-05-15",4.5799,4.6175,4.533,4.5424,39282083.0],["2025-05-16",4.5424,4.5706,4.5049,4.533,41620424.0],["2025-05-19",4.533,4.5987,4.5049,4.533,36655049.0],["2025-05-20",4.533,4.5799,4.4955,4.5236,28051449.0],["2025-05-21",4.5236,4.5987,4.4955,4.5799,28953161.0],["2025-05-22",4.5799,4.8052,4.5799,4.7489,71599403.0],["2025-05-23",4.7489,4.7864,4.7301,4.7489,59933300.0],["2025-05-26",4.7489,4.748871803283691,4.6081,4.6269,40391470.0],["2025-05-27",4.6269,4.7301,4.6081,4.6456,39588446.0],["2025-05-28",4.6456,4.6644,4.5612,4.6081,36659047.0],["2025-05-29",4.6081,4.6456,4.5799,4.5987,28800421.0],["2025-05-30",4.5987,4.6926,4.5987,4.6832,37418977.0],["2025-06-03",4.6832,4.9553,4.6175,4.9272,94123273.0],["2025-06-04",4.9272,4.9366,4.824,4.8709,43831694.0],["2025-06-05",4.8709,4.8896,4.7489,4.777,36813531.0],["2025-06-06",4.777,4.8333,4.7301,4.7958,31954173.0],["2025-06-09",4.7958,4.8521,4.7301,4.8427,30400160.0],["2025-06-10",4.8427,4.9178,4.8146,4.8427,42760447.0],["2025-06-11",4.8427,4.8709,4.7864,4.824,34598468.0],["2025-06-12",4.824,5.0961,4.823952674865723,4.9929,73061276.0],["2025-06-13",4.9929,5.1149,4.946,4.9647,44367486.0],["2025-06-16",4.9647,4.9741,4.9084,4.9553,48757192.0],["2025-06-17",4.9553,4.9835,4.8709,4.899,35227183.0],["2025-06-18",4.899,4.9272,4.8615,4.9178,37020170.0],["2025-06-19",4.9178,4.9553,4.824,4.8427,63819520.0],["2025-06-20",4.8427,4.9366,4.8052,4.9178,61521182.0],["2025-06-23",4.9178,4.9553,4.8052,4.899,57187170.0],["2025-06-24",4.899,4.9366,4.824,4.8709,62775445.0],["2025-06-25",4.8709,4.8803,4.7958,4.8709,61036428.0],["2025-06-26",4.8709,5.1227,4.87087869644165,5.113,98101076.0],["2025-06-27",5.113,5.112970352172852,4.8612,4.8902,99915607.0],["2025-06-30",4.8902,4.890246391296387,4.7353,4.8225,59932108.0],["2025-07-01",4.8225,4.958,4.8031,4.9096,52410060.0],["2025-07-02",4.9096,4.9774,4.8902,4.9387,47476860.0],["2025-07-03",4.9387,4.9871,4.8902,4.9096,36092377.0],["2025-07-04",4.9096,4.9968,4.8902,4.9677,50426864.0],["2025-07-07",4.9677,5.0355,4.9193,5.0258,47447930.0],["2025-07-08",5.0258,5.0646,4.929,4.9677,45095080.0],["2025-07-09",4.9677,5.0161,4.9387,4.9968,45520540.0],["2025-07-10",4.9968,5.0742,4.9774,5.0258,53928083.0],["2025-07-11",5.0258,5.0549,4.919296741485596,4.9193,60002410.0],["2025-07-14",4.9193,4.9968,4.9096,4.9483,39771247.0],["2025-07-15",4.9483,4.9871,4.8612,4.8709,35134070.0],["2025-07-16",4.8709,4.8902,4.8031,4.8321,34040208.0],["2025-07-17",4.8321,4.8612,4.8031,4.8225,20713001.0],["2025-07-18",4.8225,4.851511478424072,4.8031,4.8515,21113005.0],["2025-07-21",4.8515,4.8806,4.8225,4.8321,23660287.0],["2025-07-22",4.8321,4.832143783569336,4.7063,4.8225,34986687.0],["2025-07-23",4.8225,4.8612,4.8031,4.8128,31088334.0],["2025-07-24",4.8128,4.8225,4.6675,4.7256,54746284.0],["2025-07-25",4.7256,4.7547,4.6966,4.7063,34081117.0],["2025-07-28",4.7063,4.8709,4.706256866455078,4.7837,60373165.0],["2025-07-29",4.7837,4.8515,4.6869,4.7063,39493898.0],["2025-07-30",4.7063,4.7353,4.6772,4.7256,36976073.0],["2025-07-31",4.7256,4.725624084472656,4.5707,4.5997,54296168.0],["2025-08-01",4.5997,4.8515,4.599736213684082,4.6578,90819650.0],["2025-08-04",4.6578,4.8806,4.6385,4.7837,82395513.0],["2025-08-05",4.7837,4.9096,4.7644,4.8999,42911394.0],["2025-08-06",4.8999,4.958,4.8806,4.9483,38693532.0],["2025-08-07",4.9483,4.967715263366699,4.8902,4.9677,27479330.0],["2025-08-08",4.9677,4.9774,4.8999,4.9096,23579791.0],["2025-08-11",4.9096,4.929,4.8321,4.8515,35967198.0],["2025-08-12",4.8515,4.8999,4.8515,4.8612,26561440.0],["2025-08-13",4.8612,4.8806,4.7934,4.8031,32366986.0],["2025-08-14",4.8031,4.8225,4.7644,4.7837,23810439.0],["2025-08-15",4.7837,4.783725738525391,4.6675,4.7256,36094695.0],["2025-08-18",4.7256,4.8128,4.6966,4.7934,39067820.0],["2025-08-19",4.7934,4.79340934753418,4.7353,4.745,25626579.0],["2025-08-20",4.745,4.8225,4.7159,4.8128,39700504.0],["2025-08-21",4.8128,4.9387,4.7837,4.9193,50507383.0],["2025-08-22",4.9193,4.9483,4.7934,4.8418,45537095.0],["2025-08-25",4.8418,4.8515,4.7837,4.8418,43564929.0],["2025-08-26",4.8418,4.841827869415283,4.774,4.7837,35809257.0],["2025-08-27",4.7837,4.783725738525391,4.6675,4.6675,41593772.0],["2025-08-28",4.6675,4.7159,4.6385,4.7063,31439900.0],["2025-08-29",4.7063,4.8612,4.6966,4.7547,71710136.0],["2025-09-01",4.7547,4.8321,4.7063,4.7837,50475239.0],["2025-09-02",4.7837,4.9387,4.7547,4.9096,66879568.0],["2025-09-03",4.9096,5.3163,4.909613609313965,5.0452,121390254.0],["2025-09-04",5.0452,5.1033,4.9193,5.0936,88107519.0],["2025-09-05",5.0936,5.1808,5.0646,5.142,56421726.0],["2025-09-08",5.142,5.1614,5.0452,5.0549,64006647.0],["2025-09-09",5.0549,5.0936,4.9871,5.0452,49499582.0],["2025-09-10",5.0452,5.0742,4.9871,5.0646,41832011.0],["2025-09-11",5.0646,5.0742,4.9871,5.0549,38133780.0],["2025-09-12",5.0549,5.0549,4.9387,4.958,35055379.0],["2025-09-15",4.958,4.95803165435791,4.8612,4.8709,33910760.0],["2025-09-16",4.8709,4.8902,4.774,4.8418,37951052.0],["2025-09-17",4.8418,4.8515,4.774,4.8128,29201660.0],["2025-09-18",4.8128,4.8128,4.6772,4.6869,43047480.0],["2025-09-19",4.6869,4.745,4.6385,4.6966,35301117.0],["2025-09-22",4.6966,4.7063,4.6191,4.6482,26127882.0],["2025-09-23",4.6482,4.7256,4.5997,4.6869,38132243.0],["2025-09-24",4.6869,4.7256,4.6482,4.6966,24447497.0],["2025-09-25",4.6966,4.696572780609131,4.5997,4.6288,32627679.0],["2025-09-26",4.6288,4.6385,4.5804,4.6094,29198987.0],["2025-09-29",4.6094,4.6385,4.5513,4.6094,32379056.0],["2025-09-30",4.6094,4.6288,4.5804,4.6094,22322310.0],["2025-10-09",4.6094,4.609420299530029,4.5513,4.5707,31732153.0],["2025-10-10",4.5707,4.6578,4.5513,4.6191,31630186.0],["2025-10-13",4.6191,4.6578,4.5416,4.6385,41029696.0],["2025-10-14",4.6385,4.735307216644287,4.5707,4.7353,52934641.0],["2025-10-15",4.7353,4.7547,4.6966,4.745,38194667.0],["2025-10-16",4.745,4.8418,4.7353,4.8321,40439960.0],["2025-10-17",4.8321,4.9774,4.8128,4.9387,62171267.0],["2025-10-20",4.9387,4.9387,4.8031,4.9193,41992606.0],["2025-10-21",4.9193,5.0258,4.919296741485596,5.0065,51700736.0],["2025-10-22",5.0065,5.0646,4.9774,5.0161,40732939.0],["2025-10-23",5.0161,5.1227,5.0065,5.0742,46546640.0],["2025-10-24",5.0742,5.0839,4.9774,4.9871,39202463.0],["2025-10-27",4.9871,5.1227,4.929,5.0549,47659847.0],["2025-10-28",5.0549,5.142,5.0065,5.0258,32103591.0],["2025-10-29",5.0258,5.025817394256592,4.7644,4.8418,84594330.0],["2025-10-30",4.8418,5.0549,4.8225,5.0258,86081090.0],["2025-10-31",5.0258,5.0549,4.9096,5.0161,53523638.0],["2025-11-03",5.0161,5.0646,4.9677,4.9968,42823419.0],["2025-11-04",4.9968,5.0742,4.9774,4.9968,57306135.0],["2025-11-05",4.9968,5.0258,4.9483,4.9677,47367726.0],["2025-11-06",4.9677,4.9774,4.8902,4.8999,59548071.0],["2025-11-07",4.8999,4.929,4.8515,4.8709,38381538.0],["2025-11-10",4.8709,4.9193,4.8321,4.8806,40900041.0],["2025-11-11",4.8806,4.9774,4.8612,4.9483,61511350.0],["2025-11-12",4.9483,4.9871,4.9096,4.9193,43076280.0],["2025-11-13",4.9193,4.929,4.8418,4.8999,46229720.0],["2025-11-14",4.8999,4.929,4.8612,4.8709,35558420.0],["2025-11-17",4.8709,4.8709,4.7256,4.7353,54899170.0],["2025-11-18",4.7353,4.745,4.6482,4.6772,40155572.0],["2025-11-19",4.6772,4.6966,4.6482,4.6772,33760900.0],["2025-11-20",4.6772,4.7644,4.6772,4.7353,50862583.0],["2025-11-21",4.7353,4.745,4.5901,4.5997,46745235.0],["2025-11-24",4.5997,4.6385,4.5513,4.5901,45615215.0],["2025-11-25",4.5901,4.6482,4.5707,4.6288,48219107.0],["2025-11-26",4.6288,4.7256,4.628787517547607,4.6482,48690604.0],["2025-11-27",4.6482,4.7353,4.6094,4.7063,46276286.0],["2025-11-28",4.7063,4.7256,4.6482,4.6869,33200430.0],["2025-12-01",4.6869,4.735307216644287,4.6385,4.7353,53297570.0],["2025-12-02",4.7353,4.7547,4.7063,4.745,30623631.0],["2025-12-03",4.745,4.774,4.7063,4.7159,30460493.0],["2025-12-04",4.7159,4.7256,4.6675,4.6966,22694074.0],["2025-12-05",4.6966,4.6966,4.5707,4.5997,50387496.0],["2025-12-08",4.5997,4.6094,4.561,4.5707,33181910.0],["2025-12-09",4.5707,4.5804,4.5416,4.561,25000788.0],["2025-12-10",4.561,4.5804,4.4932,4.5126,28821211.0],["2025-12-11",4.5126,4.5126,4.4254,4.4642,38364500.0],["2025-12-12",4.4642,4.4642,4.4061,4.4351,37013420.0],["2025-12-15",4.4351,4.4448,4.4061,4.4254,23101613.0],["2025-12-16",4.4254,4.4351,4.3673,4.3867,25632646.0],["2025-12-17",4.3867,4.4157,4.3576,4.4061,23893711.0],["2025-12-18",4.4061,4.5029,4.3867,4.4835,36187912.0],["2025-12-19",4.4835,4.5029,4.4448,4.4738,21394907.0],["2025-12-22",4.4738,4.473848819732666,4.4351,4.4351,18057572.0],["2025-12-23",4.4351,4.4835,4.4351,4.4448,21455536.0],["2025-12-24",4.4448,4.4642,4.4061,4.4351,17232541.0],["2025-12-25",4.4351,4.4738,4.4157,4.4254,24418710.0],["2025-12-26",4.4254,4.425430774688721,4.3867,4.3964,27451150.0],["2025-12-29",4.3964,4.3964,4.3189,4.3383,57354855.0],["2025-12-30",4.3383,4.348,4.2995,4.3383,24841639.0],["2025-12-31",4.3383,4.377,4.3286,4.3383,24713338.0],["2026-01-05",4.3383,4.377,4.3092,4.3673,41955317.0],["2026-01-06",4.3673,4.377,4.3286,4.3673,40845102.0],["2026-01-07",4.3673,4.3867,4.3286,4.3383,41732212.0],["2026-01-08",4.3383,4.3576,4.3189,4.3286,23733110.0],["2026-01-09",4.3286,4.3286,4.2608,4.2899,48246778.0],["2026-01-12",4.2899,4.2899,4.2608,4.2899,37048877.0],["2026-01-13",4.2899,4.3286,4.2802,4.2899,60919824.0],["2026-01-14",4.2899,4.2995,4.2414,4.2511,56618011.0],["2026-01-15",4.2511,4.251124858856201,4.1833,4.193,30972408.0],["2026-01-16",4.193,4.2124,4.0962,4.1156,42885715.0],["2026-01-19",4.1156,4.1446,4.0575,4.0865,39635606.0],["2026-01-20",4.0865,4.1737,4.0768,4.164,46557255.0],["2026-01-21",4.164,4.2027,4.1349,4.1543,39411100.0],["2026-01-22",4.1543,4.2899,4.1349,4.2705,71275584.0],["2026-01-23",4.2705,4.4157,4.2608,4.377,108020039.0],["2026-01-26",4.377,4.3964,4.2899,4.3673,59875329.0],["2026-01-27",4.3673,4.4932,4.3673,4.4642,82024239.0],["2026-01-28",4.4642,4.4932,4.4061,4.4835,41975850.0],["2026-01-29",4.4835,4.929,4.483532428741455,4.929,198622171.0],["2026-01-30",4.929,5.0839,4.8806,5.0549,186397100.0],["2026-02-02",5.0549,5.1517,4.9871,5.0936,131424270.0],["2026-02-03",5.0936,5.2485,5.0742,5.2001,109227856.0],["2026-02-04",5.2001,5.3938,5.1808,5.3454,93003945.0],["2026-02-05",5.3454,5.4132,5.2679,5.3744,81793024.0],["2026-02-06",5.3744,5.4132,5.2485,5.3454,80390986.0],["2026-02-09",5.3454,5.4228,5.3163,5.3744,71886901.0],["2026-02-10",5.3744,5.4132,5.3357,5.3841,47293964.0],["2026-02-11",5.3841,5.51,5.3647,5.5003,51788047.0],["2026-02-12",5.5003,5.500316143035889,5.3454,5.3647,55000221.0],["2026-02-13",5.3647,5.364745140075684,5.2292,5.2582,45880534.0],["2026-02-24",5.2582,5.2873,5.2001,5.2195,47351114.0],["2026-02-25",5.2195,5.2679,5.1323,5.1614,51938994.0],["2026-02-26",5.1614,5.1808,5.0839,5.1033,57774406.0],["2026-02-27",5.1033,5.1711,5.0742,5.113,39685049.0],["2026-03-02",5.113,5.2292,5.0452,5.2001,55324242.0],["2026-03-03",5.2001,5.2873,5.1227,5.142,65054211.0],["2026-03-04",5.142,5.2001,5.0549,5.1323,55389040.0],["2026-03-05",5.1323,5.1711,5.1033,5.1517,32161926.0],["2026-03-06",5.1517,5.2582,5.1323,5.2292,34492810.0],["2026-03-09",5.2292,5.2292,5.0742,5.1033,47662000.0],["2026-03-10",5.1033,5.1517,5.0742,5.1033,30815290.0],["2026-03-11",5.1033,5.1323,5.0452,5.113,32033777.0],["2026-03-12",5.113,5.2195,5.112970352172852,5.1808,35210849.0],["2026-03-13",5.1808,5.2679,5.1711,5.1808,32642979.0],["2026-03-16",5.1808,5.2098,5.0742,5.0839,49800462.0],["2026-03-17",5.0839,5.1711,5.0646,5.0742,42790661.0],["2026-03-18",5.0742,5.0839,5.0065,5.0452,39061607.0],["2026-03-19",5.0452,5.0742,4.958,4.9774,37595610.0],["2026-03-20",4.9774,5.0355,4.938664436340332,4.9387,39777027.0],["2026-03-23",4.9387,4.938664436340332,4.6966,4.7159,56859052.0],["2026-03-24",4.7159,4.9387,4.715939998626709,4.9193,48847299.0],["2026-03-25",4.9193,5.0355,4.8612,4.9968,40057765.0],["2026-03-26",4.9968,5.0355,4.929,4.9483,37634070.0],["2026-03-27",4.9483,4.9871,4.8999,4.958,38660620.0],["2026-03-30",4.958,5.0355,4.929,4.958,51366216.0],["2026-03-31",4.958,5.0646,4.95803165435791,5.0161,49010063.0],["2026-04-01",5.0161,5.1904,5.0065,5.113,60934590.0],["2026-04-02",5.113,5.1904,5.0549,5.1614,48375677.0],["2026-04-03",5.1614,5.2001,4.9774,5.1033,77187451.0],["2026-04-07",5.1033,5.103286266326904,4.9096,4.9968,78072724.0],["2026-04-08",4.9968,5.1033,4.9677,5.0742,52866236.0],["2026-04-09",5.0742,5.113,4.8902,4.958,68875648.0],["2026-04-10",4.958,5.0355,4.9483,4.9871,34464600.0],["2026-04-13",4.9871,5.0258,4.958,5.0065,31866840.0],["2026-04-14",5.0065,5.0839,4.9774,5.0161,32354332.0],["2026-04-15",5.0161,5.0646,4.9968,5.0452,26534352.0],["2026-04-16",5.0452,5.1033,5.0355,5.0839,39548757.0],["2026-04-17",5.0839,5.142,5.0742,5.0936,30101309.0],["2026-04-20",5.0936,5.1323,5.0549,5.1227,30333930.0],["2026-04-21",5.1227,5.4616,5.113,5.3938,89900978.0],["2026-04-22",5.3938,5.4906,5.3551,5.3938,48737685.0],["2026-04-23",5.3938,5.5972,5.3163,5.5487,56804225.0],["2026-04-24",5.5487,5.548734664916992,5.3841,5.4713,40390960.0],["2026-04-27",5.4713,5.5391,5.3647,5.3744,39783770.0],["2026-04-28",5.3744,5.4906,5.374428749084473,5.4713,42193676.0],["2026-04-29",5.4713,6.0232,5.4712653160095215,5.8586,122165916.0],["2026-04-30",5.8586,5.9845,5.7618,5.8877,81349957.0],["2026-05-06",5.8877,5.887662410736084,5.6359,5.6649,74085510.0],["2026-05-07",5.6649,5.7327,5.6068,5.6262,44671620.0],["2026-05-08",5.6262,5.6746,5.5197,5.5294,42770437.0],["2026-05-11",5.5294,5.5391,5.4713,5.5003,45056560.0],["2026-05-12",5.5003,5.5294,5.4519,5.5294,44863740.0],["2026-05-13",5.5294,5.626204013824463,5.51,5.6262,48850220.0],["2026-05-14",5.6262,5.8102,5.5972,5.723,62478569.0],["2026-05-15",5.723,5.7230401039123535,5.4906,5.5003,59515066.0],["2026-05-18",5.5003,5.500316143035889,5.3551,5.3938,54371777.0],["2026-05-19",5.3938,5.5003,5.393796443939209,5.4809,40099714.0],["2026-05-20",5.4809,5.5487,5.4228,5.4616,30950363.0],["2026-05-21",5.4616,5.5778,5.4325,5.5003,43282737.0],["2026-05-22",5.5003,5.5584,5.3938,5.4906,42242217.0],["2026-05-25",5.4906,5.5584,5.4325,5.4519,33405934.0],["2026-05-26",5.4519,5.4906,5.3841,5.4422,27059099.0],["2026-05-27",5.4422,5.4616,5.2873,5.3744,34034824.0],["2026-05-28",5.3744,5.3841,5.287275791168213,5.2873,24500390.0],["2026-05-29",5.2873,5.4519,5.2582,5.4132,39729067.0],["2026-06-01",5.4132,5.51,5.2292,5.4906,53304696.0],["2026-06-02",5.4906,5.5487,5.4132,5.4325,40992170.0],["2026-06-03",5.4325,5.432530879974365,5.2873,5.326,47678941.0],["2026-06-04",5.326,5.3647,5.2001,5.2195,35794850.0],["2026-06-05",5.2195,5.3841,5.219490051269531,5.2679,34206353.0],["2026-06-08",5.2679,5.3647,5.2292,5.297,38229797.0],["2026-06-09",5.297,5.4809,5.2582,5.4713,51051715.0],["2026-06-10",5.4713,5.7715,5.4422,5.7424,76404699.0],["2026-06-11",5.7424,5.7811,5.6359,5.7037,47731456.0],["2026-06-12",5.7037,5.8102,5.5778,5.8005,43106883.0],["2026-06-15",5.8005,5.800509452819824,5.6553,5.6843,45571980.0],["2026-06-16",5.6843,5.694,5.5487,5.5681,28761340.0],["2026-06-17",5.5681,5.6456,5.5391,5.5875,25183318.0],["2026-06-18",5.5875,5.587469100952148,5.3454,5.3551,44302970.0],["2026-06-22",5.3551,5.4228,5.2001,5.4035,40435464.0],["2026-06-23",5.4035,5.5584,5.3647,5.51,37725169.0],["2026-06-24",5.51,5.53,5.36,5.37,35794163.0],["2026-06-25",5.37,5.45,5.29,5.35,30214419.0],["2026-06-26",5.35,5.38,5.18,5.28,36694712.0],["2026-06-29",5.28,5.29,5.11,5.22,37903840.0],["2026-06-30",5.22,5.25,5.05,5.08,35865626.0],["2026-07-01",5.08,5.26,5.05,5.24,34299390.0],["2026-07-02",5.24,5.37,5.17,5.27,36068908.0],["2026-07-03",5.27,5.34,5.19,5.27,27441100.0],["2026-07-06",5.27,5.550000190734863,5.21,5.55,53177274.0],["2026-07-07",5.55,5.550000190734863,5.33,5.43,41701505.0],["2026-07-08",5.43,5.47,5.34,5.45,35910058.0],["2026-07-09",5.45,5.51,5.37,5.42,34228592.0],["2026-07-10",5.42,5.44,5.33,5.35,41847438.0],["2026-07-13",5.35,5.46,5.31,5.45,54143999.0],["2026-07-14",5.45,5.54,5.37,5.51,49800538.0],["2026-07-15",5.51,5.66,5.48,5.66,42956327.0],["2026-07-16",5.66,5.69,5.52,5.59,38090277.0],["2026-07-17",5.59,5.78,5.59,5.63,53408544.0],["2026-07-20",5.63,5.79,5.59,5.73,51821476.0],["2026-07-21",5.73,5.79,5.64,5.65,44832301.0],["2026-07-22",5.65,5.74,5.57,5.71,42364798.0],["2026-07-23",5.71,5.79,5.68,5.77,28101169.0],["2026-07-24",5.77,5.79,5.69,5.71,27459187.0],["2026-07-27",5.71,5.79,5.65,5.76,31009929.0],["2026-07-28",5.76,5.78,5.69,5.76,31422610.0],["2026-07-29",5.76,5.88,5.75,5.86,35648290.0],["2026-07-30",5.86,5.94,5.82,5.9,43206823.0],["2026-07-31",5.9,5.900000095367432,5.71,5.85,55777985.0],["2026-08-03",5.85,6.09,5.81,5.9,69261249.0],["2026-08-04",5.9,5.92,5.68,5.7,45244698.0],["2026-08-05",5.7,5.77,5.67,5.73,34379891.0],["2026-08-06",5.73,5.79,5.69,5.74,36539960.0],["2026-08-07",5.74,5.74,5.64,5.69,34315152.0],["2026-08-10",5.69,5.84,5.65,5.8,33719041.0],["2026-08-11",5.8,5.87,5.72,5.75,32504559.0],["2026-08-12",5.75,5.76,5.68,5.71,19854210.0],["2026-08-13",5.71,5.74,5.66,5.74,23251343.0],["2026-08-14",5.74,5.739999771118164,5.64,5.67,25696965.0],["2026-08-17",5.67,5.75,5.63,5.73,28063054.0],["2026-08-18",5.73,5.82,5.72,5.75,29814613.0],["2026-08-19",5.75,5.89,5.75,5.89,62300963.0],["2026-08-20",5.89,6.05,5.83,5.98,56251244.0],["2026-08-21",5.98,6.0,5.89,5.95,31491540.0],["2026-08-24",5.95,6.0,5.89,6.0,32560116.0],["2026-08-25",6.0,6.02,5.88,5.91,39912340.0],["2026-08-26",5.91,5.99,5.88,5.98,36450351.0],["2026-08-27",5.98,5.980000019073486,5.83,5.94,37888790.0],["2026-08-28",5.94,6.06,5.94,6.04,54742776.0],["2026-08-31",6.04,6.17,6.02,6.14,46553398.0],["2026-09-01",6.14,6.31,6.11,6.3,46544237.0],["2026-09-02",6.3,6.37,6.24,6.3,39690600.0],["2026-09-03",6.3,6.42,6.25,6.32,39346986.0],["2026-09-04",6.32,6.39,6.26,6.35,31269700.0],["2026-09-07",6.35,6.38,6.16,6.22,52511342.0],["2026-09-08",6.22,6.25,6.14,6.19,46897751.0],["2026-09-09",6.19,6.26,6.14,6.18,32648677.0],["2026-09-10",6.18,6.36,6.16,6.35,45446618.0],["2026-09-11",6.35,6.37,6.22,6.24,39883825.0],["2026-09-14",6.24,6.32,6.22,6.27,35199734.0],["2026-09-15",6.27,6.27,6.15,6.17,26708792.0],["2026-09-16",6.17,6.18,5.98,6.04,48525075.0],["2026-09-17",6.04,6.08,5.98,6.02,26705180.0],["2026-09-18",6.02,6.12,5.96,6.05,30900143.0],["2026-09-21",6.05,6.13,5.98,6.07,30450683.0],["2026-09-22",6.07,6.08,5.97,6.05,34502646.0],["2026-09-23",6.05,6.06,5.99,6.02,20708880.0],["2026-09-24",6.02,6.1,6.01,6.04,30396710.0],["2026-09-28",6.04,6.19,6.03,6.06,46884956.0],["2026-09-29",6.06,6.08,5.98,6.05,31418820.0],["2026-09-30",6.05,6.2,6.03,6.15,36388960.0],["2026-10-08",6.15,6.28,6.12,6.27,46530900.0],["2026-10-09",6.27,6.31,6.139999866485596,6.14,45447839.0],["2026-10-12",6.14,6.28,6.139999866485596,6.24,45226039.0],["2026-10-13",6.24,6.25,6.06,6.09,52295316.0],["2026-10-14",6.09,6.16,5.93,5.94,58102760.0],["2026-10-15",5.94,5.940000057220459,5.68,5.75,69162968.0],["2026-10-16",5.75,5.81,5.71,5.75,43214017.0],["2026-10-19",5.75,5.95,5.71,5.93,50204612.0],["2026-10-20",5.93,5.97,5.83,5.85,42193072.0],["2026-10-21",5.85,5.9,5.81,5.85,23182143.0],["2026-10-22",5.85,5.86,5.68,5.69,31230943.0],["2026-10-23",5.69,5.76,5.59,5.73,31578770.0],["2026-10-26",5.73,5.78,5.7,5.76,25003200.0],["2026-10-27",5.76,5.87,5.73,5.84,37989925.0],["2026-10-28",5.84,5.88,5.81,5.86,27549177.0],["2026-10-29",5.86,6.36,5.860000133514404,6.33,134638700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2019-01-16","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2019-01-16","index":0,"basis":"feed"}}