{"t":"002958.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-03-26",4.7158,4.715808391571045,3.9298,4.7158,623417.0],["2019-03-27",4.7158,5.1874,4.715808391571045,5.1874,295773.0],["2019-03-28",5.1874,5.708610534667969,5.187389373779297,5.7086,794504.0],["2019-03-29",5.7086,6.2795,5.708610534667969,6.2795,1902643.0],["2019-04-01",6.2795,6.9082465171813965,6.2794718742370605,6.9082,2794282.0],["2019-04-02",6.9082,7.603208065032959,6.9082465171813965,7.6032,4204096.0],["2019-04-03",7.6032,8.3644,7.603208065032959,8.3644,328423143.0],["2019-04-04",8.3644,9.0759,8.0417,8.6456,328097915.0],["2019-04-08",8.6456,8.645649909973145,8.1327,8.1741,206372945.0],["2019-04-09",8.1741,8.174067497253418,7.6942,7.9093,140682599.0],["2019-04-10",7.9093,8.4885,7.7852,8.232,173782520.0],["2019-04-11",8.232,8.231982231140137,7.8597,8.0334,108516468.0],["2019-04-12",8.0334,8.1492,7.8845,8.0334,73569012.0],["2019-04-15",8.0334,8.4802,7.81,7.8597,114895945.0],["2019-04-16",7.8597,7.9838,7.355,7.8514,116163087.0],["2019-04-17",7.8514,7.851408004760742,7.6446,7.6611,85640699.0],["2019-04-18",7.6611,7.81,7.5287,7.537,67662445.0],["2019-04-19",7.537,7.6446,7.4708,7.5536,50515719.0],["2019-04-22",7.5536,7.6198,7.3302,7.4874,77109359.0],["2019-04-23",7.4874,7.5536,7.3716,7.4129,48205736.0],["2019-04-24",7.4129,7.5205,7.3054,7.355,43228979.0],["2019-04-25",7.355,7.4957,7.206087589263916,7.2061,65223774.0],["2019-04-26",7.2061,7.206087589263916,6.8338,6.8421,57785235.0],["2019-05-06",6.8421,7.0654401779174805,6.0975,7.0654,140444883.0],["2019-05-07",7.0654,7.7687,7.0654401779174805,7.7687,192112144.0],["2019-05-08",7.7687,7.81,7.1234,7.1895,175918751.0],["2019-05-09",7.1895,7.189539432525635,6.627,6.7262,116812690.0],["2019-05-10",6.7262,7.3964,6.726233005523682,7.2061,146344912.0],["2019-05-13",7.2061,7.206087589263916,6.7841,6.8421,83400036.0],["2019-05-14",6.8421,7.5287,6.66,7.3881,176229847.0],["2019-05-15",7.3881,7.5205,7.1647,7.3716,149426073.0],["2019-05-16",7.3716,7.5949,7.2475,7.5536,121048338.0],["2019-05-17",7.5536,7.553567886352539,6.9082,6.991,101021859.0],["2019-05-20",6.991,6.990979194641113,6.6104,6.7593,64187427.0],["2019-05-21",6.7593,6.9082,6.718,6.7841,50321466.0],["2019-05-22",6.7841,6.8669,6.5111,6.6104,62672474.0],["2019-05-23",6.6104,6.6187,6.3457,6.387,48036741.0],["2019-05-24",6.387,6.8172,6.3622,6.5277,60496011.0],["2019-05-27",6.5277,6.66,6.2464,6.5856,60446771.0],["2019-05-28",6.5856,6.6435,6.4532,6.4946,46511920.0],["2019-05-29",6.4946,6.718,6.4036,6.569,51490709.0],["2019-05-30",6.569,6.7593,6.4532,6.6021,47403242.0],["2019-05-31",6.6021,7.1068,6.5608,6.7841,92409089.0],["2019-06-03",6.7841,6.9082,6.6435,6.6931,62379883.0],["2019-06-04",6.6931,6.69313907623291,6.3126,6.4284,55917633.0],["2019-06-05",6.4284,6.5442,6.387,6.4118,34358397.0],["2019-06-06",6.4118,6.4118452072143555,6.1388,6.1636,40855247.0],["2019-06-10",6.1636,6.296,6.1636,6.1885,22204828.0],["2019-06-11",6.1885,6.6021,6.1554,6.478,57570321.0],["2019-06-12",6.478,6.478032112121582,6.3291,6.3457,41169819.0],["2019-06-13",6.3457,6.4284,6.2877,6.3457,28164340.0],["2019-06-14",6.3457,6.387,6.1223,6.1471,34602044.0],["2019-06-17",6.1471,6.3043,6.147098064422607,6.1885,22026792.0],["2019-06-18",6.1885,6.2298,6.0892,6.1388,18845954.0],["2019-06-19",6.1388,6.3705,6.138824939727783,6.2298,29921357.0],["2019-06-20",6.2298,6.6518,6.1802,6.4863,84515393.0],["2019-06-21",6.4863,6.5029,6.3539,6.4532,57622434.0],["2019-06-24",6.4532,6.4863,6.387,6.4118,25109412.0],["2019-06-25",6.4118,6.4284,6.2133,6.3374,29633012.0],["2019-06-26",6.3374,6.3374,6.2699,6.2952,17649389.0],["2019-06-27",6.2952,6.3796,6.2783,6.2868,25982147.0],["2019-06-28",6.2868,6.2868,6.1433,6.1939,26115002.0],["2019-07-01",6.1939,6.3205,6.193929195404053,6.2952,27952168.0],["2019-07-02",6.2952,6.3543,6.2277,6.3205,29748562.0],["2019-07-03",6.3205,6.320507526397705,6.2108,6.2277,19389909.0],["2019-07-04",6.2277,6.253,6.1771,6.2024,15005906.0],["2019-07-05",6.2024,6.2192,6.1602,6.2108,12613048.0],["2019-07-08",6.2108,6.210806846618652,5.9155,5.9408,28889489.0],["2019-07-09",5.9408,5.9914,5.8817,5.9492,13877293.0],["2019-07-10",5.9492,5.949210166931152,5.8142,5.8479,15282100.0],["2019-07-11",5.8479,5.8986,5.7551,5.7551,16315412.0],["2019-07-12",5.7551,6.0252,5.7045,5.8901,25683285.0],["2019-07-15",5.8901,5.9155,5.7129,5.8564,19254384.0],["2019-07-16",5.8564,5.8648,5.7889,5.8058,11780315.0],["2019-07-17",5.8058,5.8395,5.772,5.7973,11108150.0],["2019-07-18",5.7973,5.79731559753418,5.6623,5.6707,17249312.0],["2019-07-19",5.6707,5.7551,5.6623,5.7045,13198293.0],["2019-07-22",5.7045,5.704490661621094,5.3669,5.3923,26653490.0],["2019-07-23",5.3923,5.4176,5.3585,5.4007,12384046.0],["2019-07-24",5.4007,5.4935,5.4007,5.4176,14056100.0],["2019-07-25",5.4176,5.4766,5.4007,5.4598,13748352.0],["2019-07-26",5.4598,5.459771633148193,5.3923,5.4007,10962233.0],["2019-07-29",5.4007,5.400701522827148,5.3163,5.3332,14326367.0],["2019-07-30",5.3332,5.4345,5.333192348480225,5.3923,16022201.0],["2019-07-31",5.3923,5.3922624588012695,5.291,5.3079,14861771.0],["2019-08-01",5.3079,5.3669,5.2657,5.2994,11759753.0],["2019-08-02",5.2994,5.299437999725342,5.08,5.1222,20715924.0],["2019-08-05",5.1222,5.1897,5.021,5.0969,20163964.0],["2019-08-06",5.0969,5.096911907196045,4.81,4.9113,25058956.0],["2019-08-07",4.9113,4.9535,4.8269,4.8353,15083253.0],["2019-08-08",4.8353,5.316315650939941,4.8269,5.3163,39992055.0],["2019-08-09",5.3163,5.4429,5.1307,5.1391,63766586.0],["2019-08-12",5.1391,5.3163,5.1391,5.2319,37633419.0],["2019-08-13",5.2319,5.231929302215576,5.0716,5.0969,23229327.0],["2019-08-14",5.0969,5.2151,5.088473796844482,5.0885,19782829.0],["2019-08-15",5.0885,5.088473796844482,4.8775,5.0463,21010861.0],["2019-08-16",5.0463,5.2657,4.9872,5.1475,36169384.0],["2019-08-19",5.1475,5.5526,5.0969,5.4429,63400430.0],["2019-08-20",5.4429,5.442893981933594,5.3163,5.3248,37024507.0],["2019-08-21",5.3248,5.3838,5.2319,5.2826,28923075.0],["2019-08-22",5.2826,5.3248,5.2404,5.2741,18014130.0],["2019-08-23",5.2741,5.4935,5.2404,5.3585,45592225.0],["2019-08-26",5.3585,5.358508110046387,5.1644,5.1982,28026134.0],["2019-08-27",5.1982,5.4007,5.198174953460693,5.3332,35832644.0],["2019-08-28",5.3332,5.3501,5.2488,5.2741,20128629.0],["2019-08-29",5.2741,5.3079,5.2066,5.2151,18918007.0],["2019-08-30",5.2151,5.291,5.0969,5.1222,22282173.0],["2019-09-02",5.1222,5.2741,5.1138,5.2066,18457939.0],["2019-09-03",5.2066,5.2319,5.1644,5.2066,15528280.0],["2019-09-04",5.2066,5.5357,5.1729,5.3416,51474743.0],["2019-09-05",5.3416,5.7129,5.3416314125061035,5.5526,96041682.0],["2019-09-06",5.5526,5.5864,5.4429,5.5273,43587041.0],["2019-09-09",5.5273,5.7214,5.527280807495117,5.5864,52800697.0],["2019-09-10",5.5864,5.586350440979004,5.4429,5.5273,35266031.0],["2019-09-11",5.5273,5.5779,5.4766,5.4851,27718368.0],["2019-09-12",5.4851,5.5273,5.4598,5.5104,17755991.0],["2019-09-16",5.5104,5.5357,5.4513,5.4598,17393416.0],["2019-09-17",5.4598,5.459771633148193,5.291,5.3163,24369483.0],["2019-09-18",5.3163,5.4091,5.3163,5.3248,16747664.0],["2019-09-19",5.3248,5.5104,5.3079,5.4766,26176488.0],["2019-09-20",5.4766,5.5273,5.426,5.4598,23949229.0],["2019-09-23",5.4598,5.459771633148193,5.2741,5.3163,21552891.0],["2019-09-24",5.3163,5.3585,5.291,5.2994,16205282.0],["2019-09-25",5.2994,5.3754,5.1475,5.2741,25252393.0],["2019-09-26",5.2741,5.4345,5.2488,5.3332,34234357.0],["2019-09-27",5.3332,5.3332,5.2404,5.2572,20771150.0],["2019-09-30",5.2572,5.3923,5.198174953460693,5.1982,19226488.0],["2019-10-08",5.1982,5.3838,5.1729,5.2826,23370836.0],["2019-10-09",5.2826,5.8142,5.2235,5.6117,98271964.0],["2019-10-10",5.6117,5.6961,5.5104,5.637,72161614.0],["2019-10-11",5.637,6.0083,5.5948,5.8058,103260458.0],["2019-10-14",5.8058,6.2699,5.7045,6.0674,115423573.0],["2019-10-15",6.0674,6.067350387573242,5.8479,5.9323,64269710.0],["2019-10-16",5.9323,6.0252,5.7382,5.7551,62424169.0],["2019-10-17",5.7551,5.8058,5.6961,5.7636,30999984.0],["2019-10-18",5.7636,5.8058,5.5694732666015625,5.5695,40556522.0],["2019-10-21",5.5695,5.637,5.4598,5.6117,31164002.0],["2019-10-22",5.6117,5.6117,5.4682,5.5526,26496531.0],["2019-10-23",5.5526,5.5864,5.502,5.5104,22246022.0],["2019-10-24",5.5104,5.6792,5.4851,5.5864,32139012.0],["2019-10-25",5.5864,5.6792,5.5104,5.6454,30989435.0],["2019-10-28",5.6454,5.645420551300049,5.4851,5.6117,34079322.0],["2019-10-29",5.6117,5.611666679382324,5.4682,5.4766,25829933.0],["2019-10-30",5.4766,5.5104,5.3248,5.3501,23878313.0],["2019-10-31",5.3501,5.3754,5.2319,5.2404,21482139.0],["2019-11-01",5.2404,5.3501,5.2151,5.291,18561605.0],["2019-11-04",5.291,5.3416,5.2488,5.2657,14830100.0],["2019-11-05",5.2657,5.4007,5.2488,5.3923,29951278.0],["2019-11-06",5.3923,5.4176,5.3163,5.3501,18062575.0],["2019-11-07",5.3501,5.3754,5.3163,5.3248,13918106.0],["2019-11-08",5.3248,5.3669,5.2572,5.2572,16227107.0],["2019-11-11",5.2572,5.257245063781738,5.020964622497559,5.021,23933363.0],["2019-11-12",5.021,5.0969,4.9956,5.0547,11545432.0],["2019-11-13",5.0547,5.054718971252441,4.9703,4.9872,10020378.0],["2019-11-14",4.9872,5.1138,4.9197,5.021,15887813.0],["2019-11-15",5.021,5.0547,4.9197,4.9197,11204503.0],["2019-11-18",4.9197,5.0041,4.9028,4.9703,9444666.0],["2019-11-19",4.9703,5.021,4.9535,5.021,10140213.0],["2019-11-20",5.021,5.1307,4.9619,5.0125,17914697.0],["2019-11-21",5.0125,5.012526035308838,4.945,4.9619,10557479.0],["2019-11-22",4.9619,5.0125,4.9281,4.9788,11226007.0],["2019-11-25",4.9788,5.0885,4.9535,5.0547,16520785.0],["2019-11-26",5.0547,5.054718971252441,4.9703,4.9788,11100989.0],["2019-11-27",4.9788,4.978771686553955,4.8944,4.9028,12406788.0],["2019-11-28",4.9028,4.9197,4.8353,4.8438,8862800.0],["2019-11-29",4.8438,5.0547,4.8269,4.9366,17735829.0],["2019-12-02",4.9366,4.9366,4.8859,4.9366,10732073.0],["2019-12-03",4.9366,4.9872,4.8691,4.9788,12736645.0],["2019-12-04",4.9788,4.9872,4.9281,4.9535,7499498.0],["2019-12-05",4.9535,5.0294,4.945,5.0125,16961335.0],["2019-12-06",5.0125,5.0294,4.9788,5.0041,9048417.0],["2019-12-09",5.0041,5.021,4.8438,4.9113,23948431.0],["2019-12-10",4.9113,4.9197,4.8353,4.8859,14001135.0],["2019-12-11",4.8859,4.9281,4.8606,4.9197,12544237.0],["2019-12-12",4.9197,4.9535,4.8691,4.8775,10596400.0],["2019-12-13",4.8775,5.0041,4.877508640289307,4.9619,34916211.0],["2019-12-16",4.9619,5.021,4.9281,5.021,25908612.0],["2019-12-17",5.021,5.3838,4.9956,5.2235,61937965.0],["2019-12-18",5.2235,5.3585,5.156,5.2151,40710902.0],["2019-12-19",5.2151,5.3585,5.1982,5.2319,39634690.0],["2019-12-20",5.2319,5.7551,5.2235,5.6201,142820407.0],["2019-12-23",5.6201,5.620104789733887,5.2319,5.2319,91661430.0],["2019-12-24",5.2319,5.2994,5.1897,5.2657,33620179.0],["2019-12-25",5.2657,5.3248,5.1138,5.2319,42838315.0],["2019-12-26",5.2319,5.3079,5.1813,5.2994,35021814.0],["2019-12-27",5.2994,5.502,5.2488,5.2826,61769005.0],["2019-12-30",5.2826,5.4345,5.1138,5.3838,54202613.0],["2019-12-31",5.3838,5.5273,5.3332,5.4598,49635850.0],["2020-01-02",5.4598,5.6792,5.4345,5.4598,77088859.0],["2020-01-03",5.4598,5.459771633148193,5.3585,5.3754,37641306.0],["2020-01-06",5.3754,5.3923,5.2826,5.3079,31411337.0],["2020-01-07",5.3079,5.3838,5.291,5.3754,28429147.0],["2020-01-08",5.3754,5.37538480758667,5.2319,5.2404,27451438.0],["2020-01-09",5.2404,5.2994,5.240367889404297,5.2657,19030605.0],["2020-01-10",5.2657,5.3079,5.2488,5.2657,14480673.0],["2020-01-13",5.2657,5.3248,5.2235,5.3163,16348052.0],["2020-01-14",5.3163,5.3585,5.2572,5.2741,18791262.0],["2020-01-15",5.2741,5.274122714996338,5.2151,5.2319,13683815.0],["2020-01-16",5.2319,5.2572,5.1813,5.2151,12139907.0],["2020-01-17",5.2151,5.2657,5.1982,5.2066,9849457.0],["2020-01-20",5.2066,5.2741,5.1982,5.2235,10974770.0],["2020-01-21",5.2235,5.2234907150268555,5.105350494384766,5.1054,17648475.0],["2020-01-22",5.1054,5.156,5.0632,5.1222,13021939.0],["2020-01-23",5.1222,5.122228145599365,4.9366,4.9872,19536847.0],["2020-02-03",4.9872,4.987209796905518,4.4893,4.4893,25156200.0],["2020-02-04",4.4893,4.5568,4.2699,4.4471,23882742.0],["2020-02-05",4.4471,4.599,4.4303,4.4978,21438552.0],["2020-02-06",4.4978,4.675,4.464,4.6075,33520781.0],["2020-02-07",4.6075,4.607473373413086,4.4893,4.54,22057557.0],["2020-02-10",4.54,4.5737,4.4893,4.5653,16127948.0],["2020-02-11",4.5653,4.675,4.5568,4.5906,23448816.0],["2020-02-12",4.5906,4.6244,4.5146,4.5906,19869518.0],["2020-02-13",4.5906,4.5906,4.5062,4.5146,17526373.0],["2020-02-14",4.5146,4.5906,4.5062,4.5484,17393512.0],["2020-02-17",4.5484,4.9281,4.54,4.8775,52169668.0],["2020-02-18",4.8775,4.877508640289307,4.7256,4.7762,40506152.0],["2020-02-19",4.7762,4.9113,4.7172,4.7931,37914067.0],["2020-02-20",4.7931,5.0463,4.7256,4.9619,62228395.0],["2020-02-21",4.9619,4.9872,4.8606,4.8944,41130549.0],["2020-02-24",4.8944,4.9366,4.81,4.8775,30540134.0],["2020-02-25",4.8775,4.877508640289307,4.675,4.7847,31783378.0],["2020-02-26",4.7847,5.0378,4.6919,4.8691,57239370.0],["2020-02-27",4.8691,5.2319,4.7594,5.0125,62462875.0],["2020-02-28",5.0125,5.012526035308838,4.81,4.8522,48430479.0],["2020-03-02",4.8522,4.9956,4.7678,4.9366,47108624.0],["2020-03-03",4.9366,5.0125,4.8944,4.9197,40147316.0],["2020-03-04",4.9197,4.9366,4.8353,4.9281,27760544.0],["2020-03-05",4.9281,5.1391,4.9113,5.0547,76294363.0],["2020-03-06",5.0547,5.054718971252441,4.9028,4.9028,43126316.0],["2020-03-09",4.9028,4.9028239250183105,4.674982070922852,4.675,36038658.0],["2020-03-10",4.675,4.7509,4.6159,4.7341,21402672.0],["2020-03-11",4.7341,4.8016,4.6581,4.6665,21332004.0],["2020-03-12",4.6665,4.7931,4.6412,4.6665,21671328.0],["2020-03-13",4.6665,4.8353,4.3459,4.8269,44285692.0],["2020-03-16",4.8269,4.826876163482666,4.4893,4.5315,35319548.0],["2020-03-17",4.5315,4.6412,4.3712,4.464,16982400.0],["2020-03-18",4.464,4.5062,4.3121,4.3459,17033858.0],["2020-03-19",4.3459,4.4049,4.2615,4.3543,15748652.0],["2020-03-20",4.3543,4.4049,4.3121,4.3628,12064409.0],["2020-03-23",4.3628,4.362753868103027,4.1012,4.118,16360840.0],["2020-03-24",4.118,4.2024,4.0252,4.1096,15953618.0],["2020-03-25",4.1096,4.194,4.1012,4.1349,20158225.0],["2020-03-26",4.1349,4.134912014007568,3.848,3.8818,92251125.0],["2020-03-27",3.8818,3.9071,3.7552,3.7974,46593448.0],["2020-03-30",3.7974,3.797367572784424,3.6539,3.6624,31491683.0],["2020-03-31",3.6624,3.7467,3.6623504161834717,3.6792,20692961.0],["2020-04-01",3.6792,3.8733,3.6792280673980713,3.7383,37626174.0],["2020-04-02",3.7383,3.7552,3.6792,3.7552,25576310.0],["2020-04-03",3.7552,3.7974,3.713,3.7214,23130443.0],["2020-04-07",3.7214,3.7889292240142822,3.7214202880859375,3.7889,32465718.0],["2020-04-08",3.7889,3.7889292240142822,3.7383,3.7552,24078100.0],["2020-04-09",3.7552,3.7805,3.7551751136779785,3.7552,20184026.0],["2020-04-10",3.7552,3.7636,3.6961,3.7045,19132767.0],["2020-04-13",3.7045,3.704543352127075,3.6539,3.6708,12329466.0],["2020-04-14",3.6708,3.7214,3.6707892417907715,3.713,18461726.0],["2020-04-15",3.713,3.7214,3.6708,3.6792,13880407.0],["2020-04-16",3.6792,3.713,3.6455,3.7045,19925056.0],["2020-04-17",3.7045,3.704543352127075,3.6708,3.6792,16336200.0],["2020-04-20",3.6792,3.6792280673980713,3.6455,3.6708,13848110.0],["2020-04-21",3.6708,3.6708,3.6286,3.637,13397136.0],["2020-04-22",3.637,3.6370348930358887,3.578,3.6033,20471749.0],["2020-04-23",3.6033,3.6117,3.5611,3.578,15792540.0],["2020-04-24",3.578,3.578,3.4429,3.4598,26543721.0],["2020-04-27",3.4598,3.805807113647461,3.4598,3.8058,121984489.0],["2020-04-28",3.8058,3.805807113647461,3.6117,3.7974,86320691.0],["2020-04-29",3.7974,3.8649,3.7299,3.8227,76251102.0],["2020-04-30",3.8227,3.8564,3.7552,3.7636,58395172.0],["2020-05-06",3.7636,3.76361346244812,3.6455,3.7467,38291923.0],["2020-05-07",3.7467,3.7552,3.7045,3.7467,29291046.0],["2020-05-08",3.7467,3.8564,3.7299,3.8311,59655654.0],["2020-05-11",3.8311,3.8311221599578857,3.7467,3.7805,38859566.0],["2020-05-12",3.7805,3.7974,3.7299,3.7721,19364335.0],["2020-05-13",3.7721,3.7974,3.7383,3.7721,19436686.0],["2020-05-14",3.7721,3.772052049636841,3.7045,3.713,20965330.0],["2020-05-15",3.713,3.7467,3.6286,3.637,36971621.0],["2020-05-18",3.637,3.6877,3.5948,3.6202,19537708.0],["2020-05-19",3.6202,3.6708,3.6201577186584473,3.6286,14257591.0],["2020-05-20",3.6286,3.9155,3.5948,3.7721,56453377.0],["2020-05-21",3.7721,3.8058,3.7299,3.7467,32337523.0],["2020-05-22",3.7467,3.7552,3.6286,3.6455,27538050.0],["2020-05-25",3.6455,3.6455,3.578,3.6033,15807891.0],["2020-05-26",3.6033,3.637,3.5948,3.6286,14288969.0],["2020-05-27",3.6286,3.7721,3.6117,3.6708,29098664.0],["2020-05-28",3.6708,3.7805,3.6707892417907715,3.713,40849794.0],["2020-05-29",3.713,3.712982177734375,3.6202,3.637,31178604.0],["2020-06-01",3.637,3.7299,3.6117,3.7045,37075231.0],["2020-06-02",3.7045,3.8311,3.704543352127075,3.7974,64153699.0],["2020-06-03",3.7974,3.8564,3.7214,3.7467,54107492.0],["2020-06-04",3.7467,3.7805,3.6961,3.713,29331023.0],["2020-06-05",3.713,3.7299,3.6624,3.713,23326936.0],["2020-06-08",3.713,3.7383,3.6877,3.7045,22306471.0],["2020-06-09",3.7045,3.8142,3.7045,3.7721,40103957.0],["2020-06-10",3.7721,3.7974,3.7552,3.7721,25351314.0],["2020-06-11",3.7721,3.9071,3.7552,3.8396,60533252.0],["2020-06-12",3.8396,3.9239,3.7636,3.9155,65512278.0],["2020-06-15",3.9155,3.915508270263672,3.8311,3.8649,44193539.0],["2020-06-16",3.8649,3.8998,3.7864,3.8213,34444929.0],["2020-06-17",3.8213,3.8213,3.7427,3.7602,30273325.0],["2020-06-18",3.7602,3.7951,3.734,3.7864,20829177.0],["2020-06-19",3.7864,3.891,3.7689,3.8649,43764330.0],["2020-06-22",3.8649,3.9696,3.83,3.8823,53867229.0],["2020-06-23",3.8823,3.8823254108428955,3.7776,3.8038,32166111.0],["2020-06-24",3.8038,3.9608,3.8038,3.8823,51854913.0],["2020-06-29",3.8823,3.9434,3.8213,3.83,36382342.0],["2020-06-30",3.83,3.9347,3.7951,3.8649,39186032.0],["2020-07-01",3.8649,3.9783,3.8213,3.9434,71336913.0],["2020-07-02",3.9434,4.344715118408203,3.9433958530426025,4.3447,200179235.0],["2020-07-03",4.3447,4.78093147277832,4.344715118408203,4.7809,249100220.0],["2020-07-06",4.7809,5.2608,4.78093147277832,5.2608,127516696.0],["2020-07-07",5.2608,5.784229278564453,5.260769367218018,5.7842,44570046.0],["2020-07-08",5.7842,6.3513,5.4178,6.2466,542081577.0],["2020-07-09",6.2466,6.8486,5.9325,6.4996,499059390.0],["2020-07-10",6.4996,6.4996232986450195,6.0285,6.046,294033554.0],["2020-07-13",6.046,6.1681,5.6883,5.9238,258745169.0],["2020-07-14",5.9238,6.1419,5.8017,5.9325,232310003.0],["2020-07-15",5.9325,5.9936,5.5225,5.5574,204314919.0],["2020-07-16",5.5574,5.8453,5.3655,5.4265,216219095.0],["2020-07-17",5.4265,5.6272,5.0776,5.1386,173378940.0],["2020-07-20",5.1386,5.444,5.1386284828186035,5.3742,166421017.0],["2020-07-21",5.3742,5.374185562133789,5.1735,5.2171,113042811.0],["2020-07-22",5.2171,5.4702,5.1648,5.348,172274057.0],["2020-07-23",5.348,5.348012447357178,5.0863,5.2695,141296447.0],["2020-07-24",5.2695,5.3044,4.8071,4.8595,140912283.0],["2020-07-27",4.8595,4.9467,4.685,4.7897,75545218.0],["2020-07-28",4.7897,4.8682,4.7286,4.7897,61290481.0],["2020-07-29",4.7897,4.999,4.7373,4.9729,130190680.0],["2020-07-30",4.9729,4.972866058349609,4.8333,4.842,103072672.0],["2020-07-31",4.842,5.0514,4.8071,4.9031,125142458.0],["2020-08-03",4.9031,5.0776,4.903071403503418,5.0078,124465056.0],["2020-08-04",5.0078,5.4353,4.938,5.1823,259135146.0],["2020-08-05",5.1823,5.182250499725342,4.9554,5.0601,138604796.0],["2020-08-06",5.0601,5.095,4.8856,5.0427,111976597.0],["2020-08-07",5.0427,5.042661190032959,4.8595,4.8856,83995472.0],["2020-08-10",4.8856,4.9641,4.7897,4.9118,75845204.0],["2020-08-11",4.9118,5.1037,4.842,4.8507,109672994.0],["2020-08-12",4.8507,4.9118,4.7897,4.8769,66832803.0],["2020-08-13",4.8769,4.9903,4.8246,4.9205,69654667.0],["2020-08-14",4.9205,5.0078,4.8507,4.9903,83112531.0],["2020-08-17",4.9903,5.3131,4.990314960479736,5.2171,191059343.0],["2020-08-18",5.2171,5.217147350311279,5.0776,5.1212,100342388.0],["2020-08-19",5.1212,5.1386,4.9903,4.999,77318803.0],["2020-08-20",4.999,5.0427,4.9118,4.9554,55260633.0],["2020-08-21",4.9554,5.0339,4.9031,4.9641,55576575.0],["2020-08-24",4.9641,4.9903,4.8856,4.9118,51746173.0],["2020-08-25",4.9118,4.9117960929870605,4.7897,4.7984,65972093.0],["2020-08-26",4.7984,4.8071,4.685,4.7111,48232408.0],["2020-08-27",4.7111,4.7199,4.6064,4.6326,46260332.0],["2020-08-28",4.6326,4.7373,4.5977,4.7024,52695375.0],["2020-08-31",4.7024,4.7548,4.6413,4.6501,50577313.0],["2020-09-01",4.6501,4.6588,4.589,4.6064,34435881.0],["2020-09-02",4.6064,4.6413,4.5454,4.5715,37543824.0],["2020-09-03",4.5715,4.6152,4.5192,4.5279,37547576.0],["2020-09-04",4.5279,4.6501,4.4407,4.5803,53100661.0],["2020-09-07",4.5803,4.580272197723389,4.4669,4.4756,41357362.0],["2020-09-08",4.4756,4.5541,4.4581,4.5192,42940459.0],["2020-09-09",4.5192,4.5454,4.4756,4.5018,41869386.0],["2020-09-10",4.5018,4.6413,4.493,4.5715,75541064.0],["2020-09-11",4.5715,4.571547031402588,4.4756,4.5105,41128164.0],["2020-09-14",4.5105,4.7286,4.4669,4.6152,74326295.0],["2020-09-15",4.6152,4.6937,4.5192,4.6152,51695571.0],["2020-09-16",4.6152,4.7111,4.5803,4.6588,60935664.0],["2020-09-17",4.6588,4.6762,4.6064,4.6152,40179518.0],["2020-09-18",4.6152,4.7722,4.5715,4.7635,96191330.0],["2020-09-21",4.7635,4.8246,4.6675,4.6762,62052988.0],["2020-09-22",4.6762,4.8158,4.5977,4.6326,62589288.0],["2020-09-23",4.6326,4.6413,4.5628,4.589,38333303.0],["2020-09-24",4.589,4.588996410369873,4.5018,4.5105,27743465.0],["2020-09-25",4.5105,4.5541,4.493,4.5192,22261750.0],["2020-09-28",4.5192,4.5366,4.5018,4.5105,17965091.0],["2020-09-29",4.5105,4.5454,4.475579738616943,4.4756,22154674.0],["2020-09-30",4.4756,4.5105,4.3796,4.3883,29707465.0],["2020-10-09",4.3883,4.4756,4.388336658477783,4.4669,20209479.0],["2020-10-12",4.4669,4.6675,4.4581,4.6064,51945362.0],["2020-10-13",4.6064,4.606444835662842,4.5366,4.5715,28502169.0],["2020-10-14",4.5715,4.6152,4.5192,4.5279,26228300.0],["2020-10-15",4.5279,4.6588,4.5279,4.5715,48227636.0],["2020-10-16",4.5715,4.6675,4.5454,4.5977,57003182.0],["2020-10-19",4.5977,4.7286,4.5628,4.5715,56721325.0],["2020-10-20",4.5715,4.571547031402588,4.4407,4.5105,42052085.0],["2020-10-21",4.5105,4.6064,4.4669,4.5977,44112979.0],["2020-10-22",4.5977,4.6239,4.493,4.5192,35239046.0],["2020-10-23",4.5192,4.5977,4.5018,4.5279,40007226.0],["2020-10-26",4.5279,4.527925491333008,4.4058,4.432,40736806.0],["2020-10-27",4.432,4.432,4.3883,4.3971,24482175.0],["2020-10-28",4.3971,4.4145,4.2749,4.3185,32530394.0],["2020-10-29",4.3185,4.318541526794434,4.1441,4.2313,35025740.0],["2020-10-30",4.2313,4.2749,4.1004,4.1092,29720755.0],["2020-11-02",4.1092,4.1528,4.0394,4.0655,30773295.0],["2020-11-03",4.0655,4.2051,4.0655,4.1702,35533097.0],["2020-11-04",4.1702,4.2836,4.170228481292725,4.1964,37965772.0],["2020-11-05",4.1964,4.2313,4.1615,4.2051,32285182.0],["2020-11-06",4.2051,4.2313,4.1702,4.1964,23036247.0],["2020-11-09",4.1964,4.3185,4.1964,4.2924,41701470.0],["2020-11-10",4.2924,4.336,4.2051,4.2226,35780123.0],["2020-11-11",4.2226,4.2575,4.179,4.2051,26477876.0],["2020-11-12",4.2051,4.20512580871582,4.1266,4.1353,21733090.0],["2020-11-13",4.1353,4.135331153869629,4.083,4.1092,15894536.0],["2020-11-16",4.1092,4.1528,4.1004,4.1441,18283446.0],["2020-11-17",4.1441,4.1702,4.1092,4.1441,24504892.0],["2020-11-18",4.1441,4.2662,4.1266,4.2139,47102777.0],["2020-11-19",4.2139,4.2487,4.1528,4.2313,37654226.0],["2020-11-20",4.2313,4.231298446655273,4.1702,4.1964,20813554.0],["2020-11-23",4.1964,4.2924,4.1702,4.2487,41541154.0],["2020-11-24",4.2487,4.2662,4.2051,4.2226,26381084.0],["2020-11-25",4.2226,4.3098,4.1877,4.1964,40235029.0],["2020-11-26",4.1964,4.2313,4.1441,4.1877,31196805.0],["2020-11-27",4.1877,4.432,4.179,4.3883,97659059.0],["2020-11-30",4.3883,4.6152,4.3447,4.3534,142557018.0],["2020-12-01",4.3534,4.7897,4.3098,4.7024,240049471.0],["2020-12-02",4.7024,4.702412128448486,4.5454,4.6239,149485806.0],["2020-12-03",4.6239,4.7722,4.5279,4.6762,163679881.0],["2020-12-04",4.6762,4.676239013671875,4.4581,4.4843,93944993.0],["2020-12-07",4.4843,4.5105,4.3709,4.3971,54920646.0],["2020-12-08",4.3971,4.7548,4.3534,4.5105,90266161.0],["2020-12-09",4.5105,4.9641,4.4843,4.8246,339368351.0],["2020-12-10",4.8246,4.824553489685059,4.493,4.5715,227612292.0],["2020-12-11",4.5715,4.7548,4.493,4.685,183153962.0],["2020-12-14",4.685,4.8158,4.5192,4.6152,129596114.0],["2020-12-15",4.6152,4.615169525146484,4.4756,4.5105,88215547.0],["2020-12-16",4.5105,4.7722,4.4756,4.6675,159321769.0],["2020-12-17",4.6675,4.9205,4.5803,4.8333,241432991.0],["2020-12-18",4.8333,4.833277225494385,4.685,4.7024,133794683.0],["2020-12-21",4.7024,4.9292,4.6588,4.8595,163368160.0],["2020-12-22",4.8595,5.0078,4.6239,4.685,212138324.0],["2020-12-23",4.685,4.8333,4.5977,4.746,148239266.0],["2020-12-24",4.746,4.8856,4.7024,4.7548,125266773.0],["2020-12-25",4.7548,4.754758358001709,4.5366,4.5628,138237577.0],["2020-12-28",4.5628,4.5628228187561035,4.3622,4.3971,122454371.0],["2020-12-29",4.3971,4.5018,4.3709,4.4058,80374097.0],["2020-12-30",4.4058,4.405784606933594,4.2313,4.3622,93877970.0],["2020-12-31",4.3622,4.5541,4.336,4.4407,101821315.0],["2021-01-04",4.4407,4.4407,4.3098,4.3709,75936358.0],["2021-01-05",4.3709,4.3883,4.2749,4.3534,68960799.0],["2021-01-06",4.3534,4.4232,4.336,4.3971,70185764.0],["2021-01-07",4.3971,4.4145,4.2313,4.2749,72889963.0],["2021-01-08",4.2749,4.2836,4.1615,4.1964,46025488.0],["2021-01-11",4.1964,4.2662,4.1353,4.1353,48514858.0],["2021-01-12",4.1353,4.2226,4.083,4.2139,55037689.0],["2021-01-13",4.2139,4.2139,4.1092,4.1441,38372961.0],["2021-01-14",4.1441,4.2313,4.0917,4.1702,50171497.0],["2021-01-15",4.1702,4.3273,4.170228481292725,4.2226,75439408.0],["2021-01-18",4.2226,4.2575,4.1877,4.2226,42141780.0],["2021-01-19",4.2226,4.2749,4.1702,4.2487,46167599.0],["2021-01-20",4.2487,4.2749,4.2051,4.2139,30373733.0],["2021-01-21",4.2139,4.2487,4.1702,4.2051,33244731.0],["2021-01-22",4.2051,4.2139,4.109158515930176,4.1092,36756216.0],["2021-01-25",4.1092,4.1266,4.0394,4.0655,34221126.0],["2021-01-26",4.0655,4.1092,4.0481,4.0743,30349278.0],["2021-01-27",4.0743,4.1441,4.0481,4.083,28137528.0],["2021-01-28",4.083,4.0829854011535645,3.9434,3.9521,45654791.0],["2021-01-29",3.9521,4.0045,3.9172,3.9521,33896804.0],["2021-02-01",3.9521,3.9783,3.9085,3.9696,31664680.0],["2021-02-02",3.9696,3.9696,3.8998,3.9434,26455750.0],["2021-02-03",3.9434,3.9521,3.856152296066284,3.8562,28145754.0],["2021-02-04",3.8562,3.9434,3.83,3.8474,35875548.0],["2021-02-05",3.8474,4.0394,3.8387,4.0219,64998563.0],["2021-02-08",4.0219,4.021914482116699,3.9085,3.9521,37495626.0],["2021-02-09",3.9521,4.0481,3.9259,4.0394,38875117.0],["2021-02-10",4.0394,4.1004,3.9608,3.9783,34724444.0],["2021-02-18",3.9783,4.0568,3.978292942047119,4.0045,33836400.0],["2021-02-19",4.0045,4.1179,3.9957,4.1004,41949881.0],["2021-02-22",4.1004,4.1877,4.0743,4.1004,48314402.0],["2021-02-23",4.1004,4.1615,4.0655,4.0917,42033261.0],["2021-02-24",4.0917,4.1092,4.0219,4.0394,35829661.0],["2021-02-25",4.0394,4.1441,4.0306,4.0743,42413747.0],["2021-02-26",4.0743,4.0917,4.0045,4.0394,39023300.0],["2021-03-01",4.0394,4.0568,3.9957,4.0219,27280422.0],["2021-03-02",4.0219,4.0394,3.9259,3.9347,32748810.0],["2021-03-03",3.9347,4.083,3.9259,4.0481,47103267.0],["2021-03-04",4.0481,4.1004,4.0219,4.0394,35671330.0],["2021-03-05",4.0394,4.0743,3.9957,4.0481,31712111.0],["2021-03-08",4.0481,4.083,4.0132,4.0219,30795556.0],["2021-03-09",4.0219,4.0481,3.9347,3.9434,35262513.0],["2021-03-10",3.9434,3.9608,3.891,3.9085,27719341.0],["2021-03-11",3.9085,3.9696,3.908498525619507,3.9434,22494822.0],["2021-03-12",3.9434,3.9608,3.9172,3.9521,23556025.0],["2021-03-15",3.9521,4.0132,3.9347,3.987,31059137.0],["2021-03-16",3.987,4.0306,3.9783,4.0219,28787272.0],["2021-03-17",4.0219,4.021914482116699,3.9521,3.9696,28634585.0],["2021-03-18",3.9696,3.9957,3.9434,3.9608,23029889.0],["2021-03-19",3.9608,3.960844039916992,3.908498525619507,3.9085,24536085.0],["2021-03-22",3.9085,3.9434,3.8823,3.9259,22964481.0],["2021-03-23",3.9259,3.9434,3.891,3.9085,17873873.0],["2021-03-24",3.9085,3.9521,3.891,3.9259,26140787.0],["2021-03-25",3.9259,3.9347,3.8823,3.891,22089678.0],["2021-03-26",3.891,3.9085,3.8823,3.8998,15489669.0],["2021-03-29",3.8998,3.9085,3.8736,3.8998,17573277.0],["2021-03-30",3.8998,3.8998,3.8562,3.8736,16724700.0],["2021-03-31",3.8736,3.873601198196411,3.8474,3.8562,15976081.0],["2021-04-01",3.8562,3.8649,3.8474,3.8562,13452166.0],["2021-04-02",3.8562,3.9085,3.8387,3.891,23153922.0],["2021-04-06",3.891,3.8998,3.8736,3.8823,8887457.0],["2021-04-07",3.8823,3.8998,3.8736,3.891,12064539.0],["2021-04-08",3.891,3.9259,3.8736,3.8998,21885173.0],["2021-04-09",3.8998,3.899773597717285,3.8562,3.8649,15275174.0],["2021-04-12",3.8649,3.8736,3.8474,3.8474,16254276.0],["2021-04-13",3.8474,3.8562,3.7864,3.7951,20902900.0],["2021-04-14",3.7951,3.8125,3.7776,3.8038,10388649.0],["2021-04-15",3.8038,3.803806781768799,3.7515,3.7689,13117617.0],["2021-04-16",3.7689,3.7951,3.7602,3.7864,13321569.0],["2021-04-19",3.7864,3.8213,3.7689,3.8125,16339683.0],["2021-04-20",3.8125,3.8213,3.786357879638672,3.7864,14713618.0],["2021-04-21",3.7864,3.8213,3.7776,3.8038,15233881.0],["2021-04-22",3.8038,3.8125,3.7776,3.7864,12491670.0],["2021-04-23",3.7864,3.8038,3.7776,3.7951,11418292.0],["2021-04-26",3.7951,3.8038,3.7689,3.7776,14139292.0],["2021-04-27",3.7776,3.7776334285736084,3.6904,3.7166,20497469.0],["2021-04-28",3.7166,3.734,3.6991,3.7166,10875364.0],["2021-04-29",3.7166,3.8125,3.7078,3.7951,23129245.0],["2021-04-30",3.7951,3.7951,3.7253,3.7427,17210127.0],["2021-05-06",3.7427,3.8213,3.7253,3.8038,19489204.0],["2021-05-07",3.8038,3.8387,3.7689,3.7864,18464919.0],["2021-05-10",3.7864,3.7951,3.734,3.7689,18390291.0],["2021-05-11",3.7689,3.7951,3.7427,3.7951,16747388.0],["2021-05-12",3.7951,3.8213,3.7776,3.8038,17134551.0],["2021-05-13",3.8038,3.8125,3.7776,3.7951,12338313.0],["2021-05-14",3.7951,3.89104962348938,3.7864,3.891,46510601.0],["2021-05-17",3.891,3.8998,3.8562,3.891,27790653.0],["2021-05-18",3.891,3.89104962348938,3.8474,3.8649,15078945.0],["2021-05-19",3.8649,3.8648767471313477,3.8038,3.8213,16390250.0],["2021-05-20",3.8213,3.8474,3.7864,3.8387,18027250.0],["2021-05-21",3.8387,3.8474,3.7864,3.7951,16450598.0],["2021-05-24",3.7951,3.8213,3.7864,3.8038,11868500.0],["2021-05-25",3.8038,3.9172,3.7864,3.8998,53499927.0],["2021-05-26",3.8998,3.9434,3.8736,3.891,36611546.0],["2021-05-27",3.891,3.9172,3.8649,3.8823,21443984.0],["2021-05-28",3.8823,3.9608,3.8823254108428955,3.9347,40602564.0],["2021-05-31",3.9347,3.9347,3.8649,3.891,28043262.0],["2021-06-01",3.891,3.89104962348938,3.8474,3.8823,20421262.0],["2021-06-02",3.8823,3.8823254108428955,3.8387,3.8474,22202179.0],["2021-06-03",3.8474,3.891,3.8387,3.8387,19413176.0],["2021-06-04",3.8387,3.8736,3.8213,3.8387,20956226.0],["2021-06-07",3.8387,3.8649,3.83,3.8474,17581695.0],["2021-06-08",3.8474,3.8562,3.8213,3.8562,21563450.0],["2021-06-09",3.8562,3.8649,3.8387,3.8474,21814945.0],["2021-06-10",3.8474,3.8998,3.8474,3.8736,28406365.0],["2021-06-11",3.8736,3.8998,3.83,3.8387,41448235.0],["2021-06-15",3.8387,3.8387036323547363,3.7514607906341553,3.7515,27792256.0],["2021-06-16",3.7515,3.7951,3.734,3.7602,17719199.0],["2021-06-17",3.7602,3.7864,3.7427,3.7515,11446220.0],["2021-06-18",3.7515,3.7602,3.7166,3.734,17630562.0],["2021-06-21",3.734,3.7602,3.7253,3.7602,12034034.0],["2021-06-22",3.7602,3.7864,3.7515,3.7602,12416865.0],["2021-06-23",3.7602,3.7602,3.7166,3.734,21569773.0],["2021-06-24",3.734,3.742736339569092,3.7166,3.7427,16090398.0],["2021-06-25",3.7427,3.8387,3.7253,3.8213,35612096.0],["2021-06-28",3.8213,3.8212552070617676,3.7515,3.7602,22886988.0],["2021-06-29",3.7602,3.7689,3.7166,3.7253,13896447.0],["2021-06-30",3.7253,3.7602,3.725287675857544,3.734,10293500.0],["2021-07-01",3.734,3.7515,3.7166,3.734,18607853.0],["2021-07-02",3.734,3.7340123653411865,3.6904,3.6991,18295271.0],["2021-07-05",3.6991,3.7166,3.6904,3.7078,11884105.0],["2021-07-06",3.7078,3.7427,3.6991,3.734,20161943.0],["2021-07-07",3.734,3.7611,3.7159,3.725,21755397.0],["2021-07-08",3.725,3.7431,3.6888,3.6888,17530993.0],["2021-07-09",3.6888,3.7159,3.6798,3.6978,11294710.0],["2021-07-12",3.6978,3.7431,3.6978,3.7159,13655404.0],["2021-07-13",3.7159,3.725,3.6888,3.7159,15151063.0],["2021-07-14",3.7159,3.725,3.6798,3.6888,13413200.0],["2021-07-15",3.6888,3.7431,3.6888,3.725,22014748.0],["2021-07-16",3.725,3.724971055984497,3.6798,3.6888,18475613.0],["2021-07-19",3.6888,3.6978,3.6436,3.6707,14985990.0],["2021-07-20",3.6707,3.6798,3.6436,3.6617,10263900.0],["2021-07-21",3.6617,3.6707,3.6436,3.6526,11517781.0],["2021-07-22",3.6526,3.6707239151000977,3.6436,3.6707,12074565.0],["2021-07-23",3.6707,3.6798,3.6436,3.6617,13666010.0],["2021-07-26",3.6617,3.6617,3.589353084564209,3.5894,23282575.0],["2021-07-27",3.5894,3.5984,3.5441,3.5622,17362306.0],["2021-07-28",3.5622,3.6346,3.5441,3.5803,24126300.0],["2021-07-29",3.5803,3.5894,3.5441,3.5532,14742490.0],["2021-07-30",3.5532,3.5532,3.508,3.517,13376909.0],["2021-08-02",3.517,3.5713,3.4537,3.5441,33138684.0],["2021-08-03",3.5441,3.54414701461792,3.508,3.5351,17835270.0],["2021-08-04",3.5351,3.5441,3.4989,3.517,12693975.0],["2021-08-05",3.517,3.5441,3.4899,3.4989,12968500.0],["2021-08-06",3.4989,3.508,3.4809,3.4989,11102096.0],["2021-08-09",3.4989,3.5532,3.4899,3.5351,15750952.0],["2021-08-10",3.5351,3.5622,3.508,3.5532,15746612.0],["2021-08-11",3.5532,3.5803,3.5441,3.5532,13704695.0],["2021-08-12",3.5532,3.5622,3.5261,3.5441,10887163.0],["2021-08-13",3.5441,3.54414701461792,3.508,3.517,12718048.0],["2021-08-16",3.517,3.5351,3.4989,3.5261,14006767.0],["2021-08-17",3.5261,3.5803,3.517,3.5261,23113312.0],["2021-08-18",3.5261,3.5984,3.508,3.5984,31976349.0],["2021-08-19",3.5984,3.5983941555023193,3.5441,3.5532,21680900.0],["2021-08-20",3.5532,3.5713,3.5261,3.5441,19047706.0],["2021-08-23",3.5441,3.5622,3.5261,3.5532,16700557.0],["2021-08-24",3.5532,3.5622,3.5351,3.5532,15207778.0],["2021-08-25",3.5532,3.5622,3.5261,3.5532,11115600.0],["2021-08-26",3.5532,3.5532,3.526064872741699,3.5261,12559364.0],["2021-08-27",3.5261,3.5441,3.517,3.5261,10725800.0],["2021-08-30",3.5261,3.5441,3.4989,3.508,15539987.0],["2021-08-31",3.508,3.5351059436798096,3.4899,3.5351,17849640.0],["2021-09-01",3.5351,3.5894,3.517,3.5803,32032227.0],["2021-09-02",3.5803,3.5984,3.5622,3.5894,25225090.0],["2021-09-03",3.5894,3.6346,3.5713,3.6165,31659966.0],["2021-09-06",3.6165,3.6617,3.5984,3.6526,30051602.0],["2021-09-07",3.6526,3.6798,3.6165,3.6707,26854584.0],["2021-09-08",3.6707,3.6888,3.6526,3.6617,23132536.0],["2021-09-09",3.6617,3.6707,3.6346,3.6617,20462457.0],["2021-09-10",3.6617,3.7431,3.6526,3.6978,39019084.0],["2021-09-13",3.6978,3.697847604751587,3.6526,3.6707,22815195.0],["2021-09-14",3.6707,3.6798,3.589353084564209,3.5894,32507680.0],["2021-09-15",3.5894,3.6074,3.5803,3.5984,13752108.0],["2021-09-16",3.5984,3.6165,3.5622,3.5803,19172300.0],["2021-09-17",3.5803,3.5803120136260986,3.5441,3.5622,14483411.0],["2021-09-22",3.5622,3.5622293949127197,3.4989,3.5351,14104188.0],["2021-09-23",3.5351,3.5803,3.5351,3.5441,13451574.0],["2021-09-24",3.5441,3.5622,3.517,3.5532,11643670.0],["2021-09-27",3.5532,3.5532,3.4989,3.517,19168980.0],["2021-09-28",3.517,3.5532,3.4989,3.5261,19201929.0],["2021-09-29",3.5261,3.5532,3.4989,3.5441,20197318.0],["2021-09-30",3.5441,3.54414701461792,3.517,3.517,14131792.0],["2021-10-08",3.517,3.5622,3.5170233249664307,3.5532,15564224.0],["2021-10-11",3.5532,3.6255,3.5441,3.5803,19787129.0],["2021-10-12",3.5803,3.5984,3.5532,3.5622,18231986.0],["2021-10-13",3.5622,3.6346,3.5532,3.6074,26112398.0],["2021-10-14",3.6074,3.6074352264404297,3.5622,3.5803,14451073.0],["2021-10-15",3.5803,3.5894,3.5532,3.5622,13041281.0],["2021-10-18",3.5622,3.5713,3.5351,3.5441,13480331.0],["2021-10-19",3.5441,3.5622,3.5261,3.5532,14152067.0],["2021-10-20",3.5532,3.5532,3.5261,3.5351,9070427.0],["2021-10-21",3.5351,3.5894,3.5261,3.5713,23210167.0],["2021-10-22",3.5713,3.6165,3.5622,3.5713,20041640.0],["2021-10-25",3.5713,3.57127046585083,3.517,3.5441,17212360.0],["2021-10-26",3.5441,3.5532,3.517,3.5351,15332507.0],["2021-10-27",3.5351,3.5351059436798096,3.4628,3.4718,20836400.0],["2021-10-28",3.4718,3.4809,3.4266,3.4357,14498764.0],["2021-10-29",3.4357,3.4628,3.4266,3.4537,9602101.0],["2021-11-01",3.4537,3.4809,3.4447,3.4718,11020323.0],["2021-11-02",3.4718,3.4809,3.4266,3.4537,15560601.0],["2021-11-03",3.4537,3.4718,3.4357,3.4537,9214257.0],["2021-11-04",3.4537,3.4718,3.4447,3.4537,6678069.0],["2021-11-05",3.4537,3.4628,3.4266,3.4447,9729374.0],["2021-11-08",3.4447,3.4447,3.4266,3.4357,9735509.0],["2021-11-09",3.4357,3.4537,3.4266,3.4357,7794156.0],["2021-11-10",3.4357,3.4447,3.3995,3.4176,15196430.0],["2021-11-11",3.4176,3.4718,3.4085,3.4628,15580256.0],["2021-11-12",3.4628,3.4718,3.4447,3.4537,9105765.0],["2021-11-15",3.4537,3.4718,3.4447,3.4628,8360723.0],["2021-11-16",3.4628,3.4809,3.4537,3.4628,9146759.0],["2021-11-17",3.4628,3.4718,3.4537,3.4537,7789770.0],["2021-11-18",3.4537,3.4718,3.4447,3.4537,8837073.0],["2021-11-19",3.4537,3.4809,3.4447,3.4809,19948567.0],["2021-11-22",3.4809,3.4809,3.4537,3.4537,13654936.0],["2021-11-23",3.4537,3.4718,3.4447,3.4628,9655823.0],["2021-11-24",3.4628,3.4899,3.4537,3.4718,12295100.0],["2021-11-25",3.4718,3.4809,3.4628,3.4809,7854069.0],["2021-11-26",3.4809,3.4809,3.4628,3.4718,8623400.0],["2021-11-29",3.4718,3.4718174934387207,3.4447,3.4537,9116697.0],["2021-11-30",3.4537,3.4809,3.4447,3.4537,15983794.0],["2021-12-01",3.4537,3.4899,3.4447,3.4899,16740983.0],["2021-12-02",3.4899,3.4989,3.4718,3.4809,12632800.0],["2021-12-03",3.4809,3.508,3.4628,3.508,14708569.0],["2021-12-06",3.508,3.5351,3.4809,3.4989,18112249.0],["2021-12-07",3.4989,3.5261,3.4809,3.4989,12993794.0],["2021-12-08",3.4989,3.508,3.4718,3.4899,13396375.0],["2021-12-09",3.4899,3.5532,3.4718,3.5261,29651111.0],["2021-12-10",3.5261,3.526064872741699,3.4809,3.4989,21904423.0],["2021-12-13",3.4989,3.508,3.480858564376831,3.4809,15591558.0],["2021-12-14",3.4809,3.4899,3.4628,3.4718,13680363.0],["2021-12-15",3.4718,3.4809,3.4627764225006104,3.4628,10086264.0],["2021-12-16",3.4628,3.4809,3.4627764225006104,3.4809,10345259.0],["2021-12-17",3.4809,3.4809,3.4627764225006104,3.4628,12040242.0],["2021-12-20",3.4628,3.4718,3.4537,3.4537,15236181.0],["2021-12-21",3.4537,3.5532,3.4537,3.5261,40086084.0],["2021-12-22",3.5261,3.5261,3.4899,3.4989,20543879.0],["2021-12-23",3.4989,3.49894118309021,3.4809,3.4899,14801687.0],["2021-12-24",3.4899,3.4989,3.4718,3.4809,12368709.0],["2021-12-27",3.4809,3.4899,3.4718,3.4809,9714981.0],["2021-12-28",3.4809,3.4899,3.4628,3.4718,10104800.0],["2021-12-29",3.4718,3.4809,3.4628,3.4718,11117215.0],["2021-12-30",3.4718,3.4899,3.4628,3.4809,15458136.0],["2021-12-31",3.4809,3.4989,3.4718,3.4899,14774109.0],["2022-01-04",3.4899,3.5170233249664307,3.4809,3.517,21746940.0],["2022-01-05",3.517,3.5441,3.508,3.517,30270630.0],["2022-01-06",3.517,3.5261,3.4989,3.4989,19411177.0],["2022-01-07",3.4989,3.5622,3.4989,3.5532,44191269.0],["2022-01-10",3.5532,3.6346,3.5261,3.5532,41048373.0],["2022-01-11",3.5532,3.5984,3.5441,3.5713,32419557.0],["2022-01-12",3.5713,3.5894,3.5441,3.5713,24826621.0],["2022-01-13",3.5713,3.6074,3.5532,3.5803,28225246.0],["2022-01-14",3.5803,3.5803120136260986,3.517,3.5261,26874964.0],["2022-01-17",3.5261,3.5532,3.517,3.5261,16442727.0],["2022-01-18",3.5261,3.5713,3.517,3.5622,29528364.0],["2022-01-19",3.5622,3.5894,3.5441,3.5803,25740699.0],["2022-01-20",3.5803,3.6255,3.5622,3.5894,38284106.0],["2022-01-21",3.5894,3.5894,3.5441,3.5622,23747035.0],["2022-01-24",3.5622,3.5803,3.5351,3.5622,19390662.0],["2022-01-25",3.5622,3.5622293949127197,3.4628,3.4718,23127200.0],["2022-01-26",3.4718,3.4899,3.4627764225006104,3.4628,16939127.0],["2022-01-27",3.4628,3.4718,3.4175703525543213,3.4176,21957527.0],["2022-01-28",3.4176,3.4357,3.3724,3.3814,27006015.0],["2022-02-07",3.3814,3.4266,3.3814,3.4176,27119100.0],["2022-02-08",3.4176,3.49894118309021,3.3995,3.4989,36797415.0],["2022-02-09",3.4989,3.5261,3.4718,3.4989,25569591.0],["2022-02-10",3.4989,3.5261,3.4899,3.517,19230600.0],["2022-02-11",3.517,3.5441,3.508,3.517,24768622.0],["2022-02-14",3.517,3.5170233249664307,3.4537,3.4628,24177535.0],["2022-02-15",3.4628,3.4899,3.4447,3.4537,14335016.0],["2022-02-16",3.4537,3.4809,3.4537,3.4718,10567407.0],["2022-02-17",3.4718,3.4718174934387207,3.4266,3.4447,16491022.0],["2022-02-18",3.4447,3.4718,3.4266,3.4628,13874329.0],["2022-02-21",3.4628,3.4718,3.4447,3.4628,14183696.0],["2022-02-22",3.4628,3.4628,3.4266,3.4357,14742900.0],["2022-02-23",3.4357,3.4537,3.4266,3.4357,13884900.0],["2022-02-24",3.4357,3.4357,3.3452,3.3724,28556099.0],["2022-02-25",3.3724,3.3904,3.3362,3.3543,23115316.0],["2022-02-28",3.3543,3.3543,3.291,3.3091,19312657.0],["2022-03-01",3.3091,3.3362,3.3090760707855225,3.3272,16539574.0],["2022-03-02",3.3272,3.3543,3.3091,3.3362,14400386.0],["2022-03-03",3.3362,3.3814,3.3361995220184326,3.3633,16006461.0],["2022-03-04",3.3633,3.363323211669922,3.3181,3.3362,16768797.0],["2022-03-07",3.3362,3.3361995220184326,3.282,3.291,16285124.0],["2022-03-08",3.291,3.3,3.182499408721924,3.1825,26156865.0],["2022-03-09",3.1825,3.1915,2.9926,3.0559,32921095.0],["2022-03-10",3.0559,3.1192,3.0559229850769043,3.0921,18233202.0],["2022-03-11",3.0921,3.1373,3.0107,3.1283,19883800.0],["2022-03-14",3.1283,3.1463,3.092087507247925,3.0921,15664503.0],["2022-03-15",3.0921,3.1011,2.9655,2.9746,26144800.0],["2022-03-16",2.9746,3.065,2.9113,3.0469,24976500.0],["2022-03-17",3.0469,3.083,3.0378,3.065,18988202.0],["2022-03-18",3.065,3.1373,3.0378,3.1011,23251812.0],["2022-03-21",3.1011,3.1102,3.0469,3.074,16303116.0],["2022-03-22",3.074,3.1192,3.0559,3.0921,15636888.0],["2022-03-23",3.0921,3.1102,3.065,3.1011,11877695.0],["2022-03-24",3.1011,3.1102,3.0469,3.0559,14157941.0],["2022-03-25",3.0559,3.1192,3.0559,3.1102,24128073.0],["2022-03-28",3.1102,3.2729,3.0559,3.2096,53332898.0],["2022-03-29",3.2096,3.209622859954834,3.1463,3.1463,21987946.0],["2022-03-30",3.1463,3.2006,3.1373,3.1735,18503386.0],["2022-03-31",3.1735,3.2548,3.1554,3.1915,21767374.0],["2022-04-01",3.1915,3.3362,3.1825,3.3272,51226002.0],["2022-04-06",3.3272,3.4176,3.282,3.3995,53054698.0],["2022-04-07",3.3995,3.4085,3.3181,3.3272,39157000.0],["2022-04-08",3.3272,3.3814,3.2548,3.3272,39682424.0],["2022-04-11",3.3272,3.3543,3.2187,3.2548,30492179.0],["2022-04-12",3.2548,3.3091,3.2006,3.3,25011722.0],["2022-04-13",3.3,3.3272,3.2458,3.2548,22089600.0],["2022-04-14",3.2548,3.291,3.2457876205444336,3.2458,23486500.0],["2022-04-15",3.2458,3.291,3.2277,3.2548,22312000.0],["2022-04-18",3.2548,3.254828691482544,3.1915,3.2096,15772265.0],["2022-04-19",3.2096,3.2639,3.1825,3.2639,15050100.0],["2022-04-20",3.2639,3.2729,3.1554,3.1735,25421400.0],["2022-04-21",3.1735,3.2187,3.1011,3.1192,25155400.0],["2022-04-22",3.1192,3.1915,3.1192,3.1735,19693234.0],["2022-04-25",3.1735,3.2006,3.0469,3.065,30321168.0],["2022-04-26",3.065,3.1102,3.0107,3.0107,27377362.0],["2022-04-27",3.0107,3.0378401279449463,2.9474,3.0378,26954446.0],["2022-04-28",3.0378,3.065,2.9565,3.0198,22184795.0],["2022-04-29",3.0198,3.083,2.9746,3.065,33256844.0],["2022-05-05",3.065,3.074,3.0017,3.0198,31131623.0],["2022-05-06",3.0198,3.0197577476501465,2.9203,2.9293,27287921.0],["2022-05-09",2.9293,2.9384,2.9022,2.9293,14189837.0],["2022-05-10",2.9293,2.9384,2.8751,2.9293,25356758.0],["2022-05-11",2.9293,2.9655,2.9113,2.9293,26947267.0],["2022-05-12",2.9293,2.9293460845947266,2.8932,2.9113,20275118.0],["2022-05-13",2.9113,2.9474,2.9112637042999268,2.9384,17874345.0],["2022-05-16",2.9384,2.9565,2.9113,2.9384,20815984.0],["2022-05-17",2.9384,2.9384,2.8932,2.9113,21816626.0],["2022-05-18",2.9113,2.9203,2.8932,2.9022,16952750.0],["2022-05-19",2.9022,2.9022223949432373,2.8661,2.8932,16579887.0],["2022-05-20",2.8932,2.9293460845947266,2.893181324005127,2.9293,22687558.0],["2022-05-23",2.9293,2.9474,2.9113,2.9384,19009418.0],["2022-05-24",2.9384,2.9565,2.8660576343536377,2.8661,29733563.0],["2022-05-25",2.8661,2.8932,2.8660576343536377,2.8841,19190177.0],["2022-05-26",2.8841,2.9113,2.8661,2.9022,22442081.0],["2022-05-27",2.9022,2.9113,2.8751,2.8932,17532834.0],["2022-05-30",2.8932,2.9113,2.8841,2.9022,18254279.0],["2022-05-31",2.9022,2.9474,2.8932,2.9384,28569151.0],["2022-06-01",2.9384,2.9474,2.9203,2.9384,19452940.0],["2022-06-02",2.9384,2.9565,2.9203,2.9474,17593915.0],["2022-06-06",2.9474,2.9655,2.9203,2.9565,25087250.0],["2022-06-07",2.9565,2.9926,2.9474,2.9746,26451591.0],["2022-06-08",2.9746,3.0107,2.9474,2.9836,21577038.0],["2022-06-09",2.9836,3.0288,2.9655,2.9926,29792343.0],["2022-06-10",2.9926,3.1283,2.9746,3.1102,62826194.0],["2022-06-13",3.1102,3.1283,3.0198,3.0469,36268941.0],["2022-06-14",3.0469,3.1192,2.9926,3.1102,32929292.0],["2022-06-15",3.1102,3.2458,3.1101698875427246,3.1463,70722828.0],["2022-06-16",3.1463,3.1735,3.0921,3.1102,33517198.0],["2022-06-17",3.1102,3.1192,3.0378,3.1011,22366454.0],["2022-06-20",3.1011,3.1192,3.0559,3.0559,18369367.0],["2022-06-21",3.0559,3.0921,3.0107,3.0378,30985585.0],["2022-06-22",3.0378,3.0469,2.9836,2.9926,22623590.0],["2022-06-23",2.9926,3.0288,2.9836,3.0198,19691047.0],["2022-06-24",3.0198,3.0288,2.9926,3.0107,15560671.0],["2022-06-27",3.0107,3.0288,3.001675605773926,3.0017,19425789.0],["2022-06-28",3.0017,3.0288,2.9836,3.0288,23670474.0],["2022-06-29",3.0288,3.0378,3.001675605773926,3.0017,21224972.0],["2022-06-30",3.0017,3.0198,2.9926,3.0017,19893652.0],["2022-07-01",3.0017,3.0198,2.9926,2.9926,14778274.0],["2022-07-04",2.9926,3.0017,2.9746,2.9926,19181500.0],["2022-07-05",2.9926,3.0107,2.9655,2.9746,19201093.0],["2022-07-06",2.9746,2.9836,2.9203,2.9474,20901800.0],["2022-07-07",2.9474,2.9655,2.9293,2.9293,17470940.0],["2022-07-08",2.9293,2.9667,2.9293460845947266,2.9387,15505497.0],["2022-07-11",2.9387,2.9667,2.9386751651763916,2.9387,16606539.0],["2022-07-12",2.9387,2.976,2.9386751651763916,2.9667,17734626.0],["2022-07-13",2.9667,2.976,2.9387,2.948,15568980.0],["2022-07-14",2.948,2.9480042457580566,2.892,2.892,21886624.0],["2022-07-15",2.892,2.9107,2.845383882522583,2.8454,20102173.0],["2022-07-18",2.8454,2.92,2.845383882522583,2.9107,24127023.0],["2022-07-19",2.9107,2.948,2.9014,2.92,15156056.0],["2022-07-20",2.92,2.948,2.92,2.9387,11094529.0],["2022-07-21",2.9387,2.948,2.9107,2.92,10184038.0],["2022-07-22",2.92,2.9387,2.8734,2.9107,14501089.0],["2022-07-25",2.9107,2.92,2.8827,2.892,11906673.0],["2022-07-26",2.892,2.9293,2.8827,2.9107,16069475.0],["2022-07-27",2.9107,2.92,2.9013583660125732,2.9014,11249046.0],["2022-07-28",2.9014,2.9293,2.9013583660125732,2.9014,12925337.0],["2022-07-29",2.9014,2.9293,2.8827,2.892,12511754.0],["2022-08-01",2.892,2.8920295238494873,2.864,2.8827,10224266.0],["2022-08-02",2.8827,2.882700204849243,2.7801,2.8081,28999563.0],["2022-08-03",2.8081,2.8361,2.7708,2.7801,20024305.0],["2022-08-04",2.7801,2.7987,2.7614,2.7801,16836046.0],["2022-08-05",2.7801,2.8174,2.7614,2.8081,14886892.0],["2022-08-08",2.8081,2.8174,2.7894,2.7987,13610877.0],["2022-08-09",2.7987,2.8081,2.7801,2.7894,10090247.0],["2022-08-10",2.7894,2.8081,2.7800798416137695,2.7801,10731443.0],["2022-08-11",2.7801,2.864,2.7800798416137695,2.8547,25057278.0],["2022-08-12",2.8547,2.8734,2.8361,2.8734,15109689.0],["2022-08-15",2.8734,2.8734,2.8361,2.8454,11274285.0],["2022-08-16",2.8454,2.8547,2.8361,2.8454,7234408.0],["2022-08-17",2.8454,2.8734,2.8267,2.864,14053667.0],["2022-08-18",2.864,2.864042043685913,2.8267,2.8361,8529862.0],["2022-08-19",2.8361,2.8547,2.8267,2.8361,11959110.0],["2022-08-22",2.8361,2.8547,2.8174,2.8454,12674400.0],["2022-08-23",2.8454,2.8454,2.8081,2.8454,11890600.0],["2022-08-24",2.8454,2.8454,2.7987,2.8081,14607400.0],["2022-08-25",2.8081,2.8267,2.7801,2.8174,18181248.0],["2022-08-26",2.8174,2.8267,2.7987,2.8081,8745800.0],["2022-08-29",2.8081,2.826725482940674,2.7894,2.8267,16407831.0],["2022-08-30",2.8267,2.8547,2.8081,2.8454,19597174.0],["2022-08-31",2.8454,2.8827,2.8361,2.8454,25494328.0],["2022-09-01",2.8454,2.8827,2.845383882522583,2.864,21426499.0],["2022-09-02",2.864,2.8734,2.8454,2.8547,13898767.0],["2022-09-05",2.8547,2.8827,2.8454,2.8734,15166550.0],["2022-09-06",2.8734,2.9014,2.873371124267578,2.8827,16517000.0],["2022-09-07",2.8827,2.882700204849243,2.8547,2.864,11863060.0],["2022-09-08",2.864,2.8827,2.8547,2.8734,13978682.0],["2022-09-09",2.8734,2.9107,2.864,2.9014,18576622.0],["2022-09-13",2.9014,2.9014,2.8734,2.8827,16460185.0],["2022-09-14",2.8827,2.882700204849243,2.8454,2.864,12496731.0],["2022-09-15",2.864,2.9107,2.8547,2.864,27439117.0],["2022-09-16",2.864,2.8734,2.7800798416137695,2.7801,23316723.0],["2022-09-19",2.7801,2.8267,2.7708,2.8081,18855423.0],["2022-09-20",2.8081,2.8267,2.7894,2.7987,14587864.0],["2022-09-21",2.7987,2.8361,2.7614,2.8361,18912850.0],["2022-09-22",2.8361,2.8454,2.7987,2.8267,16529642.0],["2022-09-23",2.8267,2.864,2.8174,2.8454,15785256.0],["2022-09-26",2.8454,2.8454,2.7707507610321045,2.7708,20466545.0],["2022-09-27",2.7708,2.8174,2.7614,2.8174,13519275.0],["2022-09-28",2.8174,2.8361,2.7894,2.8081,16195243.0],["2022-09-29",2.8081,2.8267,2.7428,2.7614,18255031.0],["2022-09-30",2.7614,2.7801,2.7428,2.7521,13548087.0],["2022-10-10",2.7521,2.8174,2.7428,2.7708,21838435.0],["2022-10-11",2.7708,2.7894,2.7521,2.7708,15666770.0],["2022-10-12",2.7708,2.7987382411956787,2.7428,2.7987,18254348.0],["2022-10-13",2.7987,2.7987382411956787,2.7521,2.7801,15800909.0],["2022-10-14",2.7801,2.8174,2.7708,2.7987,19520250.0],["2022-10-17",2.7987,2.7987382411956787,2.7708,2.7894,16200383.0],["2022-10-18",2.7894,2.7987,2.7708,2.7801,15120999.0],["2022-10-19",2.7801,2.7801,2.7428,2.7614,17579278.0],["2022-10-20",2.7614,2.7614219188690186,2.7148,2.7241,28391411.0],["2022-10-21",2.7241,2.7334,2.7054,2.7054,18553267.0],["2022-10-24",2.7054,2.7334,2.6401,2.6588,31014700.0],["2022-10-25",2.6588,2.658801317214966,2.6028,2.6215,22668697.0],["2022-10-26",2.6215,2.6588,2.6122,2.6308,17826042.0],["2022-10-27",2.6308,2.6495,2.6214847564697266,2.6215,13703590.0],["2022-10-28",2.6215,2.6308,2.5655,2.5655,19704151.0],["2022-10-31",2.5655,2.5935,2.5375,2.5842,18056891.0],["2022-11-01",2.5842,2.6401429176330566,2.5841684341430664,2.6401,22339431.0],["2022-11-02",2.6401,2.6401429176330566,2.6122,2.6308,14622232.0],["2022-11-03",2.6308,2.6308135986328125,2.6028,2.6122,10299910.0],["2022-11-04",2.6122,2.6495,2.6121556758880615,2.6495,17646470.0],["2022-11-07",2.6495,2.6588,2.6308,2.6495,14260615.0],["2022-11-08",2.6495,2.6495,2.6308,2.6401,10672645.0],["2022-11-09",2.6401,2.6588,2.6308,2.6401,10633974.0],["2022-11-10",2.6401,2.6588,2.6215,2.6495,12116050.0],["2022-11-11",2.6495,2.7241,2.6494719982147217,2.6961,29483082.0],["2022-11-14",2.6961,2.7521,2.6961,2.7148,30814618.0],["2022-11-15",2.7148,2.7614,2.7054,2.7334,23948698.0],["2022-11-16",2.7334,2.7428,2.7054,2.7054,14346368.0],["2022-11-17",2.7054,2.7241,2.6961,2.7148,14368526.0],["2022-11-18",2.7148,2.7334,2.6961,2.7148,17380800.0],["2022-11-21",2.7148,2.7148,2.6681,2.6961,17393014.0],["2022-11-22",2.6961,2.7521,2.6868,2.7334,24146249.0],["2022-11-23",2.7334,2.7614,2.7148,2.7241,22005633.0],["2022-11-24",2.7241,2.7521,2.7148,2.7241,11128800.0],["2022-11-25",2.7241,2.8267,2.7148,2.8081,54176844.0],["2022-11-28",2.8081,2.8080673217773438,2.7148,2.7521,37328059.0],["2022-11-29",2.7521,2.8734,2.7520925998687744,2.8267,55034652.0],["2022-11-30",2.8267,2.8454,2.7987,2.7987,56317760.0],["2022-12-01",2.7987,2.8267,2.7708,2.7801,29841545.0],["2022-12-02",2.7801,2.7987,2.7521,2.7801,17859374.0],["2022-12-05",2.7801,2.8454,2.7800798416137695,2.8174,35018924.0],["2022-12-06",2.8174,2.8267,2.7987,2.8174,16029400.0],["2022-12-07",2.8174,2.8174,2.7801,2.7894,18254649.0],["2022-12-08",2.7894,2.8454,2.7801,2.8267,29687998.0],["2022-12-09",2.8267,2.864,2.8081,2.8267,32035614.0],["2022-12-12",2.8267,2.826725482940674,2.7708,2.7801,22334309.0],["2022-12-13",2.7801,2.8081,2.7800798416137695,2.7894,16256310.0],["2022-12-14",2.7894,2.8081,2.7801,2.7894,12187937.0],["2022-12-15",2.7894,2.7987,2.7520925998687744,2.7521,13356918.0],["2022-12-16",2.7521,2.7987382411956787,2.7428,2.7987,19974050.0],["2022-12-19",2.7987,2.8081,2.7241,2.7334,20072621.0],["2022-12-20",2.7334,2.7428,2.6961,2.7054,14460587.0],["2022-12-21",2.7054,2.7241,2.6961,2.7054,10396500.0],["2022-12-22",2.7054,2.7334,2.6588,2.6681,14019340.0],["2022-12-23",2.6681,2.7054,2.6588,2.6775,12398900.0],["2022-12-26",2.6775,2.6775,2.6401,2.6495,16488238.0],["2022-12-27",2.6495,2.6775,2.6494719982147217,2.6681,12638100.0],["2022-12-28",2.6681,2.6961,2.6495,2.6775,13360300.0],["2022-12-29",2.6775,2.6775,2.6308,2.6495,14171312.0],["2022-12-30",2.6495,2.7241,2.6494719982147217,2.6961,21177386.0],["2023-01-03",2.6961,2.7148,2.6681,2.7054,15190934.0],["2023-01-04",2.7054,2.7428,2.6961,2.7334,18324796.0],["2023-01-05",2.7334,2.7521,2.7148,2.7241,13959760.0],["2023-01-06",2.7241,2.7334,2.6961,2.7054,12717295.0],["2023-01-09",2.7054,2.7241,2.68678879737854,2.6868,12576996.0],["2023-01-10",2.6868,2.6961,2.6588,2.6588,10619535.0],["2023-01-11",2.6588,2.6961,2.6588,2.6681,12977324.0],["2023-01-12",2.6681,2.6775,2.6495,2.6588,10697500.0],["2023-01-13",2.6588,2.6961,2.6495,2.6868,10162302.0],["2023-01-16",2.6868,2.7521,2.68678879737854,2.7148,22563154.0],["2023-01-17",2.7148,2.7521,2.7147762775421143,2.7428,21311294.0],["2023-01-18",2.7428,2.7894,2.7241,2.7614,22111785.0],["2023-01-19",2.7614,2.7708,2.7334,2.7708,15954948.0],["2023-01-20",2.7708,2.7801,2.7614,2.7708,13583595.0],["2023-01-30",2.7708,2.7987,2.7521,2.7614,22979290.0],["2023-01-31",2.7614,2.7708,2.7428,2.7521,14337352.0],["2023-02-01",2.7521,2.7708,2.7334,2.7614,15813223.0],["2023-02-02",2.7614,2.7708,2.7428,2.7614,14891801.0],["2023-02-03",2.7614,2.7614219188690186,2.7241,2.7334,16236693.0],["2023-02-06",2.7334,2.7334342002868652,2.7054,2.7148,12493500.0],["2023-02-07",2.7148,2.7241051197052,2.7054,2.7241,11443700.0],["2023-02-08",2.7241,2.7241051197052,2.6961,2.7054,13442081.0],["2023-02-09",2.7054,2.7334,2.6961,2.7241,13985175.0],["2023-02-10",2.7241,2.7521,2.7148,2.7428,22599058.0],["2023-02-13",2.7428,2.7614,2.7334,2.7521,24825487.0],["2023-02-14",2.7521,2.7708,2.7428,2.7614,21262955.0],["2023-02-15",2.7614,2.7708,2.7334,2.7428,16362636.0],["2023-02-16",2.7428,2.7801,2.7241,2.7428,29841391.0],["2023-02-17",2.7428,2.7521,2.7148,2.7241,16207029.0],["2023-02-20",2.7241,2.7801,2.7148,2.7708,26984664.0],["2023-02-21",2.7708,2.7801,2.7521,2.7801,17985959.0],["2023-02-22",2.7801,2.7800798416137695,2.7521,2.7614,13609958.0],["2023-02-23",2.7614,2.7987,2.7614,2.7801,22724486.0],["2023-02-24",2.7801,2.7801,2.7521,2.7708,19986382.0],["2023-02-27",2.7708,2.7708,2.7334,2.7521,16031640.0],["2023-02-28",2.7521,2.7708,2.7334,2.7614,13489452.0],["2023-03-01",2.7614,2.7894091606140137,2.7614,2.7894,17299338.0],["2023-03-02",2.7894,2.7987,2.7708,2.7801,19229811.0],["2023-03-03",2.7801,2.8081,2.7708,2.8081,23537816.0],["2023-03-06",2.8081,2.8174,2.7800798416137695,2.7801,24436960.0],["2023-03-07",2.7801,2.8547,2.7800798416137695,2.7894,55083438.0],["2023-03-08",2.7894,2.7894091606140137,2.7428,2.7708,29632600.0],["2023-03-09",2.7708,2.8267,2.7707507610321045,2.7987,27561618.0],["2023-03-10",2.7987,2.7987382411956787,2.7334,2.7428,29029829.0],["2023-03-13",2.7428,2.7521,2.7148,2.7334,20438380.0],["2023-03-14",2.7334,2.7334342002868652,2.6961,2.6961,19827711.0],["2023-03-15",2.6961,2.7241051197052,2.696117877960205,2.7241,11976791.0],["2023-03-16",2.7241,2.7521,2.7054,2.7428,23288790.0],["2023-03-17",2.7428,2.7614,2.7241,2.7428,22692911.0],["2023-03-20",2.7428,2.7521,2.7054,2.7148,19969031.0],["2023-03-21",2.7148,2.7334,2.6961,2.7054,19879600.0],["2023-03-22",2.7054,2.7334,2.7054,2.7241,14530612.0],["2023-03-23",2.7241,2.7241051197052,2.6961,2.7148,19534303.0],["2023-03-24",2.7148,2.7148,2.6868,2.6961,25593405.0],["2023-03-27",2.6961,2.7054,2.6588,2.6681,24733046.0],["2023-03-28",2.6681,2.6775,2.6495,2.6681,15460429.0],["2023-03-29",2.6681,2.668130397796631,2.6308,2.6401,17249657.0],["2023-03-30",2.6401,2.6495,2.6215,2.6401,15376118.0],["2023-03-31",2.6401,2.6588,2.6308,2.6401,13707358.0],["2023-04-03",2.6401,2.6588,2.6308,2.6495,15809043.0],["2023-04-04",2.6495,2.6588,2.6401,2.6495,13067676.0],["2023-04-06",2.6495,2.6588,2.6308,2.6308,13649909.0],["2023-04-07",2.6308,2.6495,2.6215,2.6495,10547706.0],["2023-04-10",2.6495,2.6495,2.6308,2.6401,11862033.0],["2023-04-11",2.6401,2.6401429176330566,2.6215,2.6308,14672416.0],["2023-04-12",2.6308,2.6495,2.6215,2.6401,15502256.0],["2023-04-13",2.6401,2.658801317214966,2.6308,2.6588,18667015.0],["2023-04-14",2.6588,2.6681,2.6495,2.6588,14570401.0],["2023-04-17",2.6588,2.6868,2.6495,2.6775,21621142.0],["2023-04-18",2.6775,2.696117877960205,2.677459239959717,2.6961,23399174.0],["2023-04-19",2.6961,2.7054,2.6775,2.6868,30841984.0],["2023-04-20",2.6868,2.6961,2.6588,2.6868,22944690.0],["2023-04-21",2.6868,2.6961,2.6495,2.6681,25135506.0],["2023-04-24",2.6681,2.6868,2.6495,2.6588,20105735.0],["2023-04-25",2.6588,2.6961,2.6588,2.6868,28465559.0],["2023-04-26",2.6868,2.68678879737854,2.6401,2.6775,23648000.0],["2023-04-27",2.6775,2.6868,2.6588,2.6868,23006270.0],["2023-04-28",2.6868,2.7148,2.6775,2.7054,28404684.0],["2023-05-04",2.7054,2.7614219188690186,2.6495,2.7614,67205140.0],["2023-05-05",2.7614,2.7894,2.7334,2.7521,53869719.0],["2023-05-08",2.7521,2.8454,2.7520925998687744,2.8267,99847159.0],["2023-05-09",2.8267,2.9107,2.8174,2.8361,113121778.0],["2023-05-10",2.8361,2.8454,2.7894,2.8081,55411760.0],["2023-05-11",2.8081,2.8267,2.7894,2.8081,31872305.0],["2023-05-12",2.8081,2.8174,2.7801,2.7987,29390267.0],["2023-05-15",2.7987,2.7987382411956787,2.7241,2.7801,50091085.0],["2023-05-16",2.7801,2.7894,2.7334,2.7428,33787282.0],["2023-05-17",2.7428,2.7614,2.7241,2.7334,27122105.0],["2023-05-18",2.7334,2.7801,2.7334342002868652,2.7521,27691800.0],["2023-05-19",2.7521,2.7521,2.7054,2.7054,30857035.0],["2023-05-22",2.7054,2.7241,2.6961,2.7054,21617800.0],["2023-05-23",2.7054,2.7148,2.6681,2.6681,25649150.0],["2023-05-24",2.6681,2.6775,2.6401,2.6401,22755050.0],["2023-05-25",2.6401,2.6401429176330566,2.5935,2.6122,32774013.0],["2023-05-26",2.6122,2.6215,2.5935,2.6122,21291313.0],["2023-05-29",2.6122,2.6215,2.5935,2.6028,21418637.0],["2023-05-30",2.6028,2.6028263568878174,2.5562,2.5935,26235296.0],["2023-05-31",2.5935,2.5935,2.5655,2.5842,23119648.0],["2023-06-01",2.5842,2.6028,2.5562,2.5935,25875335.0],["2023-06-02",2.5935,2.6028,2.5748,2.5935,22355050.0],["2023-06-05",2.5935,2.6028263568878174,2.5842,2.6028,14823387.0],["2023-06-06",2.6028,2.6028263568878174,2.5562,2.5655,20228012.0],["2023-06-07",2.5655,2.5935,2.5655,2.5842,15100310.0],["2023-06-08",2.5842,2.6215,2.5655,2.6122,25392074.0],["2023-06-09",2.6122,2.6215,2.5934972763061523,2.5935,19849882.0],["2023-06-12",2.5935,2.5935,2.5655,2.5748,14905500.0],["2023-06-13",2.5748,2.5842,2.5655,2.5655,14233966.0],["2023-06-14",2.5655,2.5842,2.556180953979492,2.5562,15355356.0],["2023-06-15",2.5562,2.5748391151428223,2.556180953979492,2.5748,12081200.0],["2023-06-16",2.5748,2.5842,2.5655,2.5748,11869940.0],["2023-06-19",2.5748,2.5748391151428223,2.5562,2.5655,16242691.0],["2023-06-20",2.5655,2.5655100345611572,2.5469,2.5562,12693458.0],["2023-06-21",2.5562,2.5655,2.5375,2.5469,21977855.0],["2023-06-26",2.5469,2.5469,2.5189,2.5282,17766016.0],["2023-06-27",2.5282,2.5562,2.5189,2.5469,12710091.0],["2023-06-28",2.5469,2.5469,2.5282,2.5469,12671007.0],["2023-06-29",2.5469,2.5469,2.5189,2.5282,27194400.0],["2023-06-30",2.5282,2.5562,2.5189,2.5375,17819726.0],["2023-07-03",2.5375,2.5655100345611572,2.5375,2.5655,30371126.0],["2023-07-04",2.5655,2.5655100345611572,2.5469,2.5562,12683631.0],["2023-07-05",2.5562,2.5655,2.5375,2.5562,11653600.0],["2023-07-06",2.5562,2.5562,2.5282,2.5375,14438473.0],["2023-07-07",2.5375,2.5469,2.5282,2.5375,15454475.0],["2023-07-10",2.5375,2.5469,2.5282,2.5375,10381717.0],["2023-07-11",2.5375,2.5469,2.5375,2.5469,9761100.0],["2023-07-12",2.5469,2.5655,2.546851634979248,2.5469,14522900.0],["2023-07-13",2.5469,2.5655100345611572,2.546851634979248,2.5655,12258300.0],["2023-07-14",2.5655,2.5655100345611572,2.5469,2.5562,11122500.0],["2023-07-17",2.5562,2.5562,2.5375,2.5469,10257400.0],["2023-07-18",2.5469,2.5562,2.5375,2.5562,9955000.0],["2023-07-19",2.5562,2.5562,2.5469,2.5562,10767000.0],["2023-07-20",2.5562,2.5655,2.546851634979248,2.5469,14488683.0],["2023-07-21",2.5469,2.5655100345611572,2.546851634979248,2.5655,15130483.0],["2023-07-24",2.5655,2.5655100345611572,2.5562,2.5655,8609800.0],["2023-07-25",2.5655,2.6215,2.5655,2.6028,46739021.0],["2023-07-26",2.6028,2.6122,2.5842,2.6122,29380854.0],["2023-07-27",2.6122,2.6588,2.6028,2.6308,42075402.0],["2023-07-28",2.6308,2.7894,2.6122,2.7521,116590286.0],["2023-07-31",2.7521,2.8547,2.7334,2.7987,113992796.0],["2023-08-01",2.7987,2.9387,2.7614,2.8361,156749598.0],["2023-08-02",2.8361,2.8547,2.7987,2.8267,91254684.0],["2023-08-03",2.8267,2.9107,2.8081,2.8827,98163287.0],["2023-08-04",2.8827,2.9293,2.8454,2.864,137225461.0],["2023-08-07",2.864,2.864042043685913,2.7987,2.8174,70500295.0],["2023-08-08",2.8174,2.8267,2.7801,2.7894,42917253.0],["2023-08-09",2.7894,2.8174,2.7708,2.7987,40568350.0],["2023-08-10",2.7987,2.8174,2.7801,2.7987,29526300.0],["2023-08-11",2.7987,2.8081,2.7428,2.7521,48157325.0],["2023-08-14",2.7521,2.7520925998687744,2.6961,2.7148,37262867.0],["2023-08-15",2.7148,2.7334,2.6868,2.7148,29193350.0],["2023-08-16",2.7148,2.7428,2.6961,2.7241,27260723.0],["2023-08-17",2.7241,2.7334,2.6868,2.7054,26300959.0],["2023-08-18",2.7054,2.7521,2.6961,2.7241,37778392.0],["2023-08-21",2.7241,2.7241051197052,2.6681,2.6775,30132300.0],["2023-08-22",2.6775,2.7054,2.6588,2.6868,27418424.0],["2023-08-23",2.6868,2.7148,2.6681,2.6775,28705600.0],["2023-08-24",2.6775,2.6961,2.6494719982147217,2.6495,25767181.0],["2023-08-25",2.6495,2.7054,2.6401,2.6775,39696187.0],["2023-08-28",2.6775,2.8547,2.677459239959717,2.7334,63538900.0],["2023-08-29",2.7334,2.7334342002868652,2.6215,2.6495,98181024.0],["2023-08-30",2.6495,2.6495,2.5934972763061523,2.5935,61409600.0],["2023-08-31",2.5935,2.6122,2.5655,2.5748,51168500.0],["2023-09-01",2.5748,2.6028,2.5748,2.5842,27397300.0],["2023-09-04",2.5842,2.6401,2.5841684341430664,2.6308,47566500.0],["2023-09-05",2.6308,2.6308135986328125,2.5842,2.5935,35796200.0],["2023-09-06",2.5935,2.6122,2.5842,2.6028,23399005.0],["2023-09-07",2.6028,2.6122,2.5748,2.5842,29489269.0],["2023-09-08",2.5842,2.5842,2.5655,2.5655,26780953.0],["2023-09-11",2.5655,2.5935,2.5655,2.5935,22380595.0],["2023-09-12",2.5935,2.6028,2.5748,2.5935,18993301.0],["2023-09-13",2.5935,2.6122,2.5748,2.5842,28297844.0],["2023-09-14",2.5842,2.6028,2.5841684341430664,2.5935,25026109.0],["2023-09-15",2.5935,2.6215,2.5934972763061523,2.6028,35896978.0],["2023-09-18",2.6028,2.6122,2.5842,2.6028,38310208.0],["2023-09-19",2.6028,2.6215,2.5935,2.6122,26970130.0],["2023-09-20",2.6122,2.6308,2.6028,2.6215,29396931.0],["2023-09-21",2.6215,2.6308,2.6028,2.6122,27432900.0],["2023-09-22",2.6122,2.6308135986328125,2.5935,2.6308,34504605.0],["2023-09-25",2.6308,2.6401,2.6121556758880615,2.6122,30846900.0],["2023-09-26",2.6122,2.6308,2.6028,2.6028,23511900.0],["2023-09-27",2.6028,2.6215,2.5935,2.6028,21222867.0],["2023-09-28",2.6028,2.6122,2.5842,2.5935,22348900.0],["2023-10-09",2.5935,2.5935,2.546851634979248,2.5469,39642404.0],["2023-10-10",2.5469,2.5748,2.546851634979248,2.5562,28287113.0],["2023-10-11",2.5562,2.5655,2.5375,2.5375,26465300.0],["2023-10-12",2.5375,2.5935,2.537522792816162,2.5562,35803903.0],["2023-10-13",2.5562,2.5748,2.5375,2.5562,24634000.0],["2023-10-16",2.5562,2.5655,2.5469,2.5562,18949600.0],["2023-10-17",2.5562,2.5842,2.556180953979492,2.5655,21845300.0],["2023-10-18",2.5655,2.5842,2.5375,2.5375,25547600.0],["2023-10-19",2.5375,2.5469,2.490877151489258,2.4909,43283500.0],["2023-10-20",2.4909,2.5095,2.4722,2.5002,21196700.0],["2023-10-23",2.5002,2.5002059936523438,2.4442,2.4536,22980600.0],["2023-10-24",2.4536,2.4722,2.4442,2.4629,23450650.0],["2023-10-25",2.4629,2.5002,2.4628896713256836,2.4909,23921726.0],["2023-10-26",2.4909,2.5002,2.4722,2.4909,19385700.0],["2023-10-27",2.4909,2.5095,2.4722,2.5002,26760169.0],["2023-10-30",2.5002,2.5282,2.5002,2.5189,29944206.0],["2023-10-31",2.5189,2.5375,2.5095,2.5282,23043203.0],["2023-11-01",2.5282,2.5375,2.5095,2.5189,19267700.0],["2023-11-02",2.5189,2.5375,2.518864393234253,2.5189,16526000.0],["2023-11-03",2.5189,2.5375,2.5095,2.5095,20866929.0],["2023-11-06",2.5095,2.5375,2.5095,2.5282,23294887.0],["2023-11-07",2.5282,2.5375,2.5189,2.5282,19795500.0],["2023-11-08",2.5282,2.5282,2.4909,2.5002,31788500.0],["2023-11-09",2.5002,2.5189,2.4909,2.5002,15408200.0],["2023-11-10",2.5002,2.5095,2.4815,2.4909,17554400.0],["2023-11-13",2.4909,2.5002,2.4722,2.4909,20434525.0],["2023-11-14",2.4909,2.5189,2.490877151489258,2.5095,28883567.0],["2023-11-15",2.5095,2.5282,2.5095,2.5189,18909300.0],["2023-11-16",2.5189,2.5189,2.4909,2.5002,17958100.0],["2023-11-17",2.5002,2.5095,2.490877151489258,2.4909,15816600.0],["2023-11-20",2.4909,2.5095,2.490877151489258,2.5002,14572550.0],["2023-11-21",2.5002,2.5282,2.5002,2.5095,26641234.0],["2023-11-22",2.5095,2.5189,2.5002,2.5002,18552600.0],["2023-11-23",2.5002,2.5189,2.4909,2.5189,17962271.0],["2023-11-24",2.5189,2.5282,2.5095,2.5189,24648790.0],["2023-11-27",2.5189,2.5189,2.4909,2.5002,21267400.0],["2023-11-28",2.5002,2.5095,2.4909,2.5002,20335912.0],["2023-11-29",2.5002,2.5095,2.4722,2.4722,29121314.0],["2023-11-30",2.4722,2.4909,2.4722,2.4722,18968448.0],["2023-12-01",2.4722,2.4909,2.4722,2.4909,28338069.0],["2023-12-04",2.4909,2.5002,2.4722,2.4909,19206600.0],["2023-12-05",2.4909,2.4909,2.4628896713256836,2.4629,23009856.0],["2023-12-06",2.4629,2.4722,2.4536,2.4629,22564650.0],["2023-12-07",2.4629,2.4722187519073486,2.4536,2.4722,17518262.0],["2023-12-08",2.4722,2.4815,2.4629,2.4722,28465404.0],["2023-12-11",2.4722,2.4815,2.4256,2.4722,38501174.0],["2023-12-12",2.4722,2.5002,2.4629,2.4909,29876270.0],["2023-12-13",2.4909,2.4909,2.4722,2.4722,16623269.0],["2023-12-14",2.4722,2.4815,2.4722,2.4722,12970400.0],["2023-12-15",2.4722,2.4909,2.4536,2.4629,26702921.0],["2023-12-18",2.4629,2.4722,2.4349,2.4442,28608969.0],["2023-12-19",2.4442,2.4536,2.4256,2.4349,18560751.0],["2023-12-20",2.4349,2.4536,2.4255728721618652,2.4256,20636034.0],["2023-12-21",2.4256,2.4349,2.3976,2.4162,29513168.0],["2023-12-22",2.4162,2.4256,2.3976,2.4162,27523674.0],["2023-12-25",2.4162,2.4256,2.39758563041687,2.3976,15981655.0],["2023-12-26",2.3976,2.3976,2.3696,2.3883,22478166.0],["2023-12-27",2.3883,2.4069,2.3789,2.3976,15151375.0],["2023-12-28",2.3976,2.4442,2.3883,2.4349,22401881.0],["2023-12-29",2.4349,2.4722,2.4349,2.4442,25295400.0],["2024-01-02",2.4442,2.4629,2.4349,2.4442,22800333.0],["2024-01-03",2.4442,2.4629,2.4442,2.4536,15361900.0],["2024-01-04",2.4536,2.4629,2.4349,2.4536,20395700.0],["2024-01-05",2.4536,2.5002,2.4442,2.4815,54719451.0],["2024-01-08",2.4815,2.4815480709075928,2.4349,2.4349,32429000.0],["2024-01-09",2.4349,2.4629,2.4069,2.4536,25732000.0],["2024-01-10",2.4536,2.4722,2.4349,2.4536,20138615.0],["2024-01-11",2.4536,2.4815,2.4349,2.4629,24447958.0],["2024-01-12",2.4629,2.5189,2.4628896713256836,2.4909,35358813.0],["2024-01-15",2.4909,2.5189,2.4815,2.5095,23750400.0],["2024-01-16",2.5095,2.509535312652588,2.4536,2.5095,67380700.0],["2024-01-17",2.5095,2.5375,2.4815,2.4815,61573733.0],["2024-01-18",2.4815,2.4815480709075928,2.3976,2.4536,59414433.0],["2024-01-19",2.4536,2.4815,2.4442,2.4629,40168144.0],["2024-01-22",2.4629,2.4629,2.369598150253296,2.3696,60295001.0],["2024-01-23",2.3696,2.4162,2.3509,2.3883,42092956.0],["2024-01-24",2.3883,2.4536,2.3789,2.4442,55213353.0],["2024-01-25",2.4442,2.4909,2.4349,2.4815,54493892.0],["2024-01-26",2.4815,2.5469,2.4815,2.5375,87937730.0],["2024-01-29",2.5375,2.5655,2.5095,2.5189,76817575.0],["2024-01-30",2.5189,2.5189,2.4629,2.4722,65457500.0],["2024-01-31",2.4722,2.4815,2.4162,2.4349,59771175.0],["2024-02-01",2.4349,2.4442,2.3976,2.4069,50505300.0],["2024-02-02",2.4069,2.4442,2.3509,2.3883,68081852.0],["2024-02-05",2.3883,2.4069,2.3136,2.3696,89211497.0],["2024-02-06",2.3696,2.4536,2.3416,2.4442,105165445.0],["2024-02-07",2.4442,2.5655,2.4349,2.5562,137384671.0],["2024-02-08",2.5562,2.5842,2.5189,2.5282,98549807.0],["2024-02-19",2.5282,2.5562,2.5095,2.5282,69239870.0],["2024-02-20",2.5282,2.5562,2.5095,2.5562,60162700.0],["2024-02-21",2.5562,2.6495,2.5282,2.6028,98835391.0],["2024-02-22",2.6028,2.6122,2.5562,2.5935,56334000.0],["2024-02-23",2.5935,2.6308,2.5842,2.6028,55349123.0],["2024-02-26",2.6028,2.6028263568878174,2.5375,2.5469,50837000.0],["2024-02-27",2.5469,2.5655,2.5282,2.5562,45499200.0],["2024-02-28",2.5562,2.5842,2.5375,2.5375,68392500.0],["2024-02-29",2.5375,2.5655100345611572,2.5282,2.5655,45144307.0],["2024-03-01",2.5655,2.5655100345611572,2.5282,2.5562,39581700.0],["2024-03-04",2.5562,2.5562,2.5189,2.5282,43827500.0],["2024-03-05",2.5282,2.5469,2.5189,2.5375,45114595.0],["2024-03-06",2.5375,2.5469,2.528193473815918,2.5282,31430700.0],["2024-03-07",2.5282,2.5748,2.528193473815918,2.5655,60952456.0],["2024-03-08",2.5655,2.5748,2.5469,2.5655,35452400.0],["2024-03-11",2.5655,2.5748391151428223,2.5469,2.5748,26564010.0],["2024-03-12",2.5748,2.5748391151428223,2.5469,2.5655,35878222.0],["2024-03-13",2.5655,2.5655100345611572,2.5282,2.5375,31957300.0],["2024-03-14",2.5375,2.5469,2.518864393234253,2.5189,28856900.0],["2024-03-15",2.5189,2.5469,2.518864393234253,2.5375,28298200.0],["2024-03-18",2.5375,2.5469,2.5282,2.5469,30144400.0],["2024-03-19",2.5469,2.5469,2.5189,2.5282,27725100.0],["2024-03-20",2.5282,2.5469,2.5189,2.5375,27443984.0],["2024-03-21",2.5375,2.5469,2.5282,2.5375,22687190.0],["2024-03-22",2.5375,2.537522792816162,2.490877151489258,2.4909,46103100.0],["2024-03-25",2.4909,2.5189,2.4722,2.4909,34601200.0],["2024-03-26",2.4909,2.5189,2.490877151489258,2.5095,35024700.0],["2024-03-27",2.5095,2.5562,2.5095,2.5282,51505633.0],["2024-03-28",2.5282,2.5282,2.4909,2.5002,42549950.0],["2024-03-29",2.5002,2.5189,2.4909,2.5189,13600397.0],["2024-04-01",2.5189,2.5562,2.5095,2.5469,35300634.0],["2024-04-02",2.5469,2.5842,2.5375,2.5562,38430155.0],["2024-04-03",2.5562,2.5655,2.5375,2.5562,24745123.0],["2024-04-08",2.5562,2.5748,2.5375,2.5469,39235559.0],["2024-04-09",2.5469,2.5655,2.5375,2.5375,28700624.0],["2024-04-10",2.5375,2.5562,2.5095,2.5282,30976300.0],["2024-04-11",2.5282,2.5375,2.5002,2.5189,27580802.0],["2024-04-12",2.5189,2.5282,2.4722,2.4815,38563300.0],["2024-04-15",2.4815,2.5375,2.4536,2.5282,54946739.0],["2024-04-16",2.5282,2.5375,2.490877151489258,2.4909,50639942.0],["2024-04-17",2.4909,2.5655100345611572,2.4815,2.5655,72786838.0],["2024-04-18",2.5655,2.6215,2.5469,2.5935,71478441.0],["2024-04-19",2.5935,2.6215,2.5748,2.5935,46969500.0],["2024-04-22",2.5935,2.6215,2.5562,2.5748,47342050.0],["2024-04-23",2.5748,2.5935,2.5469,2.5562,37861100.0],["2024-04-24",2.5562,2.5748,2.5282,2.5375,38433700.0],["2024-04-25",2.5375,2.6028263568878174,2.5375,2.6028,48418107.0],["2024-04-26",2.6028,2.6028263568878174,2.5469,2.5842,66220166.0],["2024-04-29",2.5842,2.6401,2.5562,2.6308,80534650.0],["2024-04-30",2.6308,2.6681,2.6215,2.6495,58538250.0],["2024-05-06",2.6495,2.6868,2.6401,2.6495,52222150.0],["2024-05-07",2.6495,2.658801317214966,2.6215,2.6588,51133500.0],["2024-05-08",2.6588,2.6681,2.6122,2.6215,35585200.0],["2024-05-09",2.6215,2.6681,2.6122,2.6495,37363901.0],["2024-05-10",2.6495,2.6681,2.6401,2.6588,33987685.0],["2024-05-13",2.6588,2.6775,2.6215,2.6681,51088210.0],["2024-05-14",2.6681,2.6868,2.6494719982147217,2.6495,33497148.0],["2024-05-15",2.6495,2.6775,2.6401,2.6588,34152700.0],["2024-05-16",2.6588,2.7054,2.6495,2.6868,67192300.0],["2024-05-17",2.6868,2.7148,2.6681,2.7148,70924903.0],["2024-05-20",2.7148,2.7334,2.6775,2.6868,58830348.0],["2024-05-21",2.6868,2.7148,2.6681,2.7054,52018098.0],["2024-05-22",2.7054,2.7521,2.6961,2.7334,60154821.0],["2024-05-23",2.7334,2.7334342002868652,2.6868,2.6961,54759548.0],["2024-05-24",2.6961,2.7428,2.6775,2.6868,54233122.0],["2024-05-27",2.6868,2.7241,2.68678879737854,2.7148,41628348.0],["2024-05-28",2.7148,2.7241,2.6588,2.6681,47491151.0],["2024-05-29",2.6681,2.7054,2.6495,2.6588,43551822.0],["2024-05-30",2.6588,2.6775,2.6215,2.6308,32635198.0],["2024-05-31",2.6308,2.6775,2.6308,2.6401,33607448.0],["2024-06-03",2.6401,2.6588,2.5655,2.5842,66674548.0],["2024-06-04",2.5842,2.6122,2.5655,2.6028,34325000.0],["2024-06-05",2.6028,2.6122,2.5562,2.5655,36340700.0],["2024-06-06",2.5655,2.5748,2.5095,2.5282,51990042.0],["2024-06-07",2.5282,2.5562,2.528193473815918,2.5469,34657150.0],["2024-06-11",2.5469,2.5562,2.5189,2.5375,38957349.0],["2024-06-12",2.5375,2.5469,2.5189,2.5375,33017348.0],["2024-06-13",2.5375,2.5469,2.4722,2.4815,49431766.0],["2024-06-14",2.4815,2.5095,2.4722,2.5002,49305900.0],["2024-06-17",2.5002,2.5095,2.4722,2.4909,38136600.0],["2024-06-18",2.4909,2.5095,2.4722,2.4909,32235200.0],["2024-06-19",2.4909,2.5189,2.4815,2.4909,33583498.0],["2024-06-20",2.4909,2.5095,2.4629,2.4722,38620600.0],["2024-06-21",2.4722,2.4909,2.4628896713256836,2.4629,28587229.0],["2024-06-24",2.4629,2.4629,2.4069,2.4256,41382000.0],["2024-06-25",2.4256,2.4629,2.4162,2.4442,36086690.0],["2024-06-26",2.4442,2.4722,2.4442,2.4629,23892600.0],["2024-06-27",2.4629,2.4909,2.4536,2.4629,30979200.0],["2024-06-28",2.4629,2.5189,2.4536,2.5002,43409450.0],["2024-07-01",2.5002,2.5469,2.4909,2.5375,37615404.0],["2024-07-02",2.5375,2.6028,2.5375,2.5935,48010196.0],["2024-07-03",2.5935,2.6215,2.5934972763061523,2.6122,55617493.0],["2024-07-04",2.6122,2.6495,2.5748,2.5935,56933118.0],["2024-07-05",2.5935,2.5935,2.5189,2.5375,43345000.0],["2024-07-08",2.5375,2.5469,2.4815,2.5002,42589700.0],["2024-07-09",2.5002,2.5584,2.4808,2.5487,43521619.0],["2024-07-10",2.5487,2.568,2.52927827835083,2.5293,32173900.0],["2024-07-11",2.5293,2.5777,2.52927827835083,2.5584,37846238.0],["2024-07-12",2.5584,2.5874,2.5487,2.5777,31935400.0],["2024-07-15",2.5777,2.6068,2.568,2.5971,34354900.0],["2024-07-16",2.5971,2.6165,2.5584,2.5777,32903100.0],["2024-07-17",2.5777,2.5874,2.5487,2.5777,28447800.0],["2024-07-18",2.5777,2.5874,2.539,2.5777,29879901.0],["2024-07-19",2.5777,2.5777320861816406,2.5487,2.568,28948500.0],["2024-07-22",2.568,2.5680413246154785,2.539,2.5487,24690600.0],["2024-07-23",2.5487,2.5971,2.52927827835083,2.5293,64816300.0],["2024-07-24",2.5293,2.5487,2.5099,2.5196,44956100.0],["2024-07-25",2.5196,2.5293,2.4614,2.4808,55708500.0],["2024-07-26",2.4808,2.4905,2.4614,2.4711,27609700.0],["2024-07-29",2.4711,2.4905,2.4518,2.4808,31571050.0],["2024-07-30",2.4808,2.5002,2.4614,2.4905,28123509.0],["2024-07-31",2.4905,2.5584,2.4808,2.5487,47262322.0],["2024-08-01",2.5487,2.5584,2.519587516784668,2.5196,35090573.0],["2024-08-02",2.5196,2.568,2.5099,2.5293,41864200.0],["2024-08-05",2.5293,2.539,2.4808,2.4905,47027987.0],["2024-08-06",2.4905,2.5196,2.4711,2.5002,40187032.0],["2024-08-07",2.5002,2.5293,2.4808,2.5002,37880220.0],["2024-08-08",2.5002,2.5196,2.4905,2.5196,22165200.0],["2024-08-09",2.5196,2.539,2.4905,2.5002,32908700.0],["2024-08-12",2.5002,2.5002059936523438,2.4614,2.4808,29177058.0],["2024-08-13",2.4808,2.5002,2.4614,2.4905,40694801.0],["2024-08-14",2.4905,2.5002,2.4614,2.4711,38028392.0],["2024-08-15",2.4711,2.5099,2.4614,2.4905,45613200.0],["2024-08-16",2.4905,2.5196,2.4905,2.5099,40060014.0],["2024-08-19",2.5099,2.5680413246154785,2.5002,2.568,46263453.0],["2024-08-20",2.568,2.5874,2.5293,2.5487,48163800.0],["2024-08-21",2.5487,2.5487,2.5002,2.5099,43605936.0],["2024-08-22",2.5099,2.539,2.509896755218506,2.5196,39519692.0],["2024-08-23",2.5196,2.5196,2.4905,2.5002,30773908.0],["2024-08-26",2.5002,2.5293,2.5002,2.5293,36899889.0],["2024-08-27",2.5293,2.5487,2.509896755218506,2.5099,34575948.0],["2024-08-28",2.5099,2.5196,2.4711,2.4808,37166944.0],["2024-08-29",2.4808,2.4808247089385986,2.4227,2.4324,50324579.0],["2024-08-30",2.4324,2.4518,2.3936,2.4227,71846900.0],["2024-09-02",2.4227,2.4711,2.422680377960205,2.4227,63656622.0],["2024-09-03",2.4227,2.4227,2.3839,2.3839,43422209.0],["2024-09-04",2.3839,2.3936,2.3645,2.3839,25574400.0],["2024-09-05",2.3839,2.3936,2.3742,2.3839,24996000.0],["2024-09-06",2.3839,2.4033,2.3742,2.3742,31836400.0],["2024-09-09",2.3742,2.3742268085479736,2.3258,2.3355,32671400.0],["2024-09-10",2.3355,2.3452,2.3161,2.3452,30025910.0],["2024-09-11",2.3452,2.3451547622680664,2.287,2.2967,37502900.0],["2024-09-12",2.2967,2.3161,2.287,2.3064,24383215.0],["2024-09-13",2.3064,2.3161,2.287,2.2967,22132743.0],["2024-09-18",2.2967,2.296700954437256,2.2482,2.2773,39417950.0],["2024-09-19",2.2773,2.3161,2.2676,2.3064,37421000.0],["2024-09-20",2.3064,2.3161,2.287,2.3064,26715223.0],["2024-09-23",2.3064,2.3452,2.287,2.3452,31230000.0],["2024-09-24",2.3452,2.4227,2.3355,2.4227,61138500.0],["2024-09-25",2.4227,2.5584,2.422680377960205,2.539,125503760.0],["2024-09-26",2.539,2.6456,2.5099,2.6456,114009946.0],["2024-09-27",2.6456,2.7037,2.5971,2.6649,108571024.0],["2024-09-30",2.6649,2.9266,2.6649484634399414,2.8975,186931367.0],["2024-10-08",2.8975,3.1786,2.8878,2.9751,208426115.0],["2024-10-09",2.9751,2.9750514030456543,2.7231,2.7425,156120000.0],["2024-10-10",2.7425,2.9169,2.74247407913208,2.8297,144906354.0],["2024-10-11",2.8297,2.8588,2.7425,2.7715,83197066.0],["2024-10-14",2.7715,2.8685,2.7715463638305664,2.8588,107130151.0],["2024-10-15",2.8588,2.8685,2.7618556022644043,2.7619,99500466.0],["2024-10-16",2.7619,2.8781,2.7328,2.8588,127970973.0],["2024-10-17",2.8588,2.8685,2.7909,2.8006,83057658.0],["2024-10-18",2.8006,2.8685,2.7522,2.8297,104945302.0],["2024-10-21",2.8297,2.8394,2.7812,2.8006,79388730.0],["2024-10-22",2.8006,2.8297,2.7812,2.8006,58783550.0],["2024-10-23",2.8006,2.8297,2.7909,2.8103,52583925.0],["2024-10-24",2.8103,2.810309410095215,2.7619,2.7812,48685968.0],["2024-10-25",2.7812,2.8006,2.7715,2.7812,46308268.0],["2024-10-28",2.7812,2.8297,2.7619,2.82,76840521.0],["2024-10-29",2.82,2.8781,2.7715,2.7812,83284169.0],["2024-10-30",2.7812,2.8006,2.7328,2.7522,66869549.0],["2024-10-31",2.7522,2.8491,2.752164840698242,2.8297,116612774.0],["2024-11-01",2.8297,2.8588,2.8006,2.82,94706700.0],["2024-11-04",2.82,2.8297,2.7715,2.8297,66107928.0],["2024-11-05",2.8297,2.9266,2.82,2.9169,122960943.0],["2024-11-06",2.9169,2.91690731048584,2.8781,2.8878,81977100.0],["2024-11-07",2.8878,3.0526,2.8781,3.0429,155431659.0],["2024-11-08",3.0429,3.1301,2.9847,3.0138,136921287.0],["2024-11-11",3.0138,3.1107,2.9654,3.0526,146267221.0],["2024-11-12",3.0526,3.0623,2.9557,2.9847,108352492.0],["2024-11-13",2.9847,3.1495,2.9654,3.101,199695087.0],["2024-11-14",3.101,3.1107,3.0332,3.0429,120376370.0],["2024-11-15",3.0429,3.0913,2.9847,3.0041,120842993.0],["2024-11-18",3.0041,3.3045,3.0041236877441406,3.2076,444202981.0],["2024-11-19",3.2076,3.2561,3.0526,3.1204,346328267.0],["2024-11-20",3.1204,3.1592,3.0526,3.0816,168696586.0],["2024-11-21",3.0816,3.0913,3.0138,3.0429,117436460.0],["2024-11-22",3.0429,3.0526,2.9363,2.946,124395101.0],["2024-11-25",2.946,2.9654,2.9072,2.9363,83269326.0],["2024-11-26",2.9363,2.9751,2.9169,2.9557,64449074.0],["2024-11-27",2.9557,2.9847421646118164,2.8685,2.9847,95919685.0],["2024-11-28",2.9847,3.0138,2.9557,2.9847,69838450.0],["2024-11-29",2.9847,3.0332,2.9654,3.0138,84092193.0],["2024-12-02",3.0138,3.0332,2.9847,3.0138,68181501.0],["2024-12-03",3.0138,3.0816,3.0041,3.072,84111374.0],["2024-12-04",3.072,3.072,3.0138,3.0332,63821250.0],["2024-12-05",3.0332,3.0526,3.0138,3.0332,47532224.0],["2024-12-06",3.0332,3.0913,3.0235,3.0816,80239804.0],["2024-12-09",3.0816,3.1107,3.0526,3.072,69761800.0],["2024-12-10",3.072,3.1495,3.0719587802886963,3.0913,89493659.0],["2024-12-11",3.0913,3.1107,3.0623,3.0816,70762650.0],["2024-12-12",3.0816,3.1204,3.0623,3.101,56759610.0],["2024-12-13",3.101,3.1010310649871826,2.9944,3.0041,93053955.0],["2024-12-16",3.0041,3.0332,2.9751,2.9944,63649919.0],["2024-12-17",2.9944,3.0138,2.9266,2.9557,84884472.0],["2024-12-18",2.9557,3.0138,2.955670118331909,2.9751,56841800.0],["2024-12-19",2.9751,2.9751,2.9266,2.9557,57799400.0],["2024-12-20",2.9557,2.9654,2.9266,2.9363,53925995.0],["2024-12-23",2.9363,2.9847,2.926597833633423,2.9266,72692972.0],["2024-12-24",2.9266,3.0138,2.926597833633423,3.0041,92473652.0],["2024-12-25",3.0041,3.0235,2.9654,3.0138,89478641.0],["2024-12-26",3.0138,3.0138142108917236,2.9751,2.9847,53724000.0],["2024-12-27",2.9847,3.0138,2.946,3.0041,58943700.0],["2024-12-30",3.0041,3.0332,2.9751,3.0235,61725531.0],["2024-12-31",3.0235,3.0623,2.945979356765747,2.946,99385857.0],["2025-01-02",2.946,2.9751,2.8297,2.8491,91854311.0],["2025-01-03",2.8491,2.8685,2.7909,2.8103,69706280.0],["2025-01-06",2.8103,2.8297,2.7715,2.8297,50925280.0],["2025-01-07",2.8297,2.8588,2.8006,2.8588,47285622.0],["2025-01-08",2.8588,2.8685,2.7909,2.8491,51345672.0],["2025-01-09",2.8491,2.8491,2.8006,2.82,42800974.0],["2025-01-10",2.82,2.8297,2.7715,2.8006,44169750.0],["2025-01-13",2.8006,2.8006186485290527,2.7231,2.7425,64260244.0],["2025-01-14",2.7425,2.8297,2.74247407913208,2.82,68872974.0],["2025-01-15",2.82,2.8588,2.8006,2.82,45805474.0],["2025-01-16",2.82,2.8878,2.820000171661377,2.8685,66330900.0],["2025-01-17",2.8685,2.8781,2.8297,2.8588,45219700.0],["2025-01-20",2.8588,2.8975,2.8394,2.8588,50733007.0],["2025-01-21",2.8588,2.8685,2.82,2.8394,46524209.0],["2025-01-22",2.8394,2.8394,2.8006,2.82,43846944.0],["2025-01-23",2.82,2.8975,2.820000171661377,2.8588,65032199.0],["2025-01-24",2.8588,2.8781,2.8297,2.8685,53506359.0],["2025-01-27",2.8685,2.9363,2.8684537410736084,2.8975,66196445.0],["2025-02-05",2.8975,2.9169,2.8587629795074463,2.8588,48886800.0],["2025-02-06",2.8588,2.8781,2.8394,2.8685,53374800.0],["2025-02-07",2.8685,2.9363,2.8588,2.9072,76085244.0],["2025-02-10",2.9072,2.9169,2.8878,2.8975,41058707.0],["2025-02-11",2.8975,2.9363,2.8975,2.9169,62033270.0],["2025-02-12",2.9169,2.9266,2.8878,2.9169,44846929.0],["2025-02-13",2.9169,2.9363,2.9072,2.9266,53747810.0],["2025-02-14",2.9266,2.9266,2.8878,2.9169,45074485.0],["2025-02-17",2.9169,2.91690731048584,2.8878,2.9072,41175334.0],["2025-02-18",2.9072,2.9944,2.8975,2.9654,124557785.0],["2025-02-19",2.9654,2.9751,2.9266,2.9363,51464750.0],["2025-02-20",2.9363,2.9751,2.936288595199585,2.9557,51479500.0],["2025-02-21",2.9557,2.9654,2.8975,2.9169,56974328.0],["2025-02-24",2.9169,2.9557,2.9072,2.9266,56712334.0],["2025-02-25",2.9266,2.946,2.8878,2.8975,44493185.0],["2025-02-26",2.8975,2.9363,2.8975,2.9169,39106838.0],["2025-02-27",2.9169,2.9266,2.8975,2.9169,38382311.0],["2025-02-28",2.9169,2.9266,2.8781,2.8878,49914941.0],["2025-03-03",2.8878,2.8975,2.8587629795074463,2.8588,41769241.0],["2025-03-04",2.8588,2.8975,2.8587629795074463,2.8878,45095009.0],["2025-03-05",2.8878,2.9072165489196777,2.8685,2.9072,48333087.0],["2025-03-06",2.9072,2.9169,2.8878,2.9072,45909370.0],["2025-03-07",2.9072,2.9169,2.8781,2.8878,38133321.0],["2025-03-10",2.8878,2.8878350257873535,2.849072217941284,2.8491,51681970.0],["2025-03-11",2.8491,2.8588,2.82,2.8588,57721193.0],["2025-03-12",2.8588,2.8685,2.8394,2.8491,39048794.0],["2025-03-13",2.8491,2.8781,2.8394,2.8588,57641486.0],["2025-03-14",2.8588,2.9072,2.8491,2.8975,63375204.0],["2025-03-17",2.8975,2.946,2.8975,2.9363,60175731.0],["2025-03-18",2.9363,2.946,2.9169,2.9363,33109791.0],["2025-03-19",2.9363,2.9654,2.9169,2.9654,65573899.0],["2025-03-20",2.9654,3.0041,2.946,2.9557,50295406.0],["2025-03-21",2.9557,2.9847,2.9169,2.9557,53689763.0],["2025-03-24",2.9557,2.9654,2.9169,2.946,39661370.0],["2025-03-25",2.946,2.9751,2.945979356765747,2.9751,35591596.0],["2025-03-26",2.9751,2.9847,2.946,2.9654,41177561.0],["2025-03-27",2.9654,2.9751,2.946,2.9557,33539642.0],["2025-03-28",2.9557,2.9751,2.9266,2.9557,51506003.0],["2025-03-31",2.9557,3.0429,2.955670118331909,2.9944,113707918.0],["2025-04-01",2.9944,3.0332,2.9751,3.0138,64127637.0],["2025-04-02",3.0138,3.0816,3.0041,3.072,81274014.0],["2025-04-03",3.072,3.0913,3.0429,3.072,58410012.0],["2025-04-07",3.072,3.0719587802886963,2.7909,2.8491,125567084.0],["2025-04-08",2.8491,2.9169,2.849072217941284,2.8781,83664788.0],["2025-04-09",2.8781,2.8781442642211914,2.7909,2.8588,103190800.0],["2025-04-10",2.8588,2.8975,2.8491,2.8588,81742800.0],["2025-04-11",2.8588,2.8588,2.8297,2.8394,65158000.0],["2025-04-14",2.8394,2.8588,2.8297,2.8394,67794692.0],["2025-04-15",2.8394,2.8491,2.82,2.8394,82592100.0],["2025-04-16",2.8394,2.8588,2.8297,2.8588,81354546.0],["2025-04-17",2.8588,2.9169,2.8394,2.9072,107831895.0],["2025-04-18",2.9072,2.9169,2.8878,2.9072,53312612.0],["2025-04-21",2.9072,2.9266,2.8685,2.8781,78601853.0],["2025-04-22",2.8781,2.946,2.8685,2.9363,137874208.0],["2025-04-23",2.9363,2.946,2.9072,2.9169,62737935.0],["2025-04-24",2.9169,2.9557,2.9072,2.946,68837011.0],["2025-04-25",2.946,3.0526,2.945979356765747,3.0429,158202788.0],["2025-04-28",3.0429,3.0816,3.0041,3.072,92173694.0],["2025-04-29",3.072,3.101,3.0429,3.072,70340816.0],["2025-04-30",3.072,3.0913,3.0235,3.0332,78765528.0],["2025-05-06",3.0332,3.0429,2.9751,3.0041,107289143.0],["2025-05-07",3.0041,3.1107,3.0041236877441406,3.0913,109208450.0],["2025-05-08",3.0913,3.2367,3.072,3.2076,173256678.0],["2025-05-09",3.2076,3.2948,3.2076,3.2561,141062764.0],["2025-05-12",3.2561,3.2561,3.1882,3.2076,99984897.0],["2025-05-13",3.2076,3.3045,3.1786,3.2755,135353901.0],["2025-05-14",3.2755,3.3142,3.2464,3.2852,100149205.0],["2025-05-15",3.2852,3.3142,3.2367,3.2464,82647700.0],["2025-05-16",3.2464,3.2852,3.2076,3.2658,81332256.0],["2025-05-19",3.2658,3.3045,3.2367,3.2755,66178418.0],["2025-05-20",3.2755,3.3045,3.227,3.2367,85374199.0],["2025-05-21",3.2367,3.2852,3.2173,3.2755,75216900.0],["2025-05-22",3.2755,3.3239,3.2561,3.2948,107533100.0],["2025-05-23",3.2948,3.2948453426361084,3.227,3.2367,106078000.0],["2025-05-26",3.2367,3.2658,3.1882,3.1979,67484200.0],["2025-05-27",3.1979,3.2561,3.1979,3.227,77286808.0],["2025-05-28",3.227,3.2852,3.1979,3.2852,88903800.0],["2025-05-29",3.2852,3.2948,3.2464,3.2561,82278100.0],["2025-05-30",3.2561,3.3627,3.25608229637146,3.353,129882901.0],["2025-06-03",3.353,3.4402,3.3239,3.4014,114083559.0],["2025-06-04",3.4014,3.4984,3.3918,3.4499,112700071.0],["2025-06-05",3.4499,3.4693,3.3336,3.353,111940032.0],["2025-06-06",3.353,3.4208,3.352989673614502,3.4111,87903700.0],["2025-06-09",3.4111,3.4596,3.3627,3.4305,86917465.0],["2025-06-10",3.4305,3.479,3.4208,3.4499,77402900.0],["2025-06-11",3.4499,3.4984,3.4208,3.4596,78589173.0],["2025-06-12",3.4596,3.5274,3.4499,3.5177,81312594.0],["2025-06-13",3.5177,3.5371,3.4499,3.4596,87443198.0],["2025-06-16",3.4596,3.5856,3.4499,3.5856,128335633.0],["2025-06-17",3.5856,3.6049,3.5468,3.5856,74965450.0],["2025-06-18",3.5856,3.6146,3.5371,3.5856,75094841.0],["2025-06-19",3.5856,3.6146,3.5371,3.5759,76295900.0],["2025-06-20",3.5759,3.6243,3.5371,3.6146,109496430.0],["2025-06-23",3.6146,3.6146392822265625,3.5177,3.5953,110354346.0],["2025-06-24",3.5953,3.6049,3.5371,3.5953,117286437.0],["2025-06-25",3.5953,3.6146,3.5468,3.5953,105423698.0],["2025-06-26",3.5953,3.6534,3.5565,3.6243,114356075.0],["2025-06-27",3.6243,3.6825,3.5371,3.5565,149430825.0],["2025-06-30",3.5565,3.556494951248169,3.4596,3.4984,94158050.0],["2025-07-01",3.4984,3.5759,3.4983503818511963,3.5662,69465298.0],["2025-07-02",3.5662,3.6146,3.5565,3.5759,72438050.0],["2025-07-03",3.5759,3.6049,3.5468,3.5856,46858200.0],["2025-07-04",3.5856,3.6728,3.5759,3.6534,91789889.0],["2025-07-07",3.6534,3.7891,3.6534,3.7503,162856719.0],["2025-07-08",3.7503,3.7988,3.7019,3.76,108733546.0],["2025-07-09",3.76,3.84,3.73,3.79,130356832.0],["2025-07-10",3.79,3.89,3.78,3.87,125518669.0],["2025-07-11",3.87,3.89,3.76,3.77,133272808.0],["2025-07-14",3.77,3.88,3.76,3.82,108438510.0],["2025-07-15",3.82,3.85,3.73,3.73,87075750.0],["2025-07-16",3.73,3.74,3.62,3.68,100641773.0],["2025-07-17",3.68,3.71,3.65,3.67,47763950.0],["2025-07-18",3.67,3.69,3.65,3.68,65082249.0],["2025-07-21",3.68,3.680000066757202,3.62,3.64,54604658.0],["2025-07-22",3.64,3.65,3.55,3.63,87085683.0],["2025-07-23",3.63,3.66,3.61,3.62,76653950.0],["2025-07-24",3.62,3.63,3.55,3.57,74761000.0],["2025-07-25",3.57,3.61,3.559999942779541,3.56,59579010.0],["2025-07-28",3.56,3.6,3.55,3.56,51857966.0],["2025-07-29",3.56,3.58,3.51,3.52,69740883.0],["2025-07-30",3.52,3.61,3.51,3.58,83032135.0],["2025-07-31",3.58,3.58,3.48,3.5,76031678.0],["2025-08-01",3.5,3.53,3.45,3.49,47653528.0],["2025-08-04",3.49,3.52,3.46,3.5,41827808.0],["2025-08-05",3.5,3.58,3.48,3.57,56398523.0],["2025-08-06",3.57,3.58,3.53,3.55,42381733.0],["2025-08-07",3.55,3.56,3.52,3.56,37898900.0],["2025-08-08",3.56,3.58,3.53,3.54,39305900.0],["2025-08-11",3.54,3.55,3.5,3.5,46991100.0],["2025-08-12",3.5,3.53,3.5,3.52,28587748.0],["2025-08-13",3.52,3.53,3.5,3.51,40356600.0],["2025-08-14",3.51,3.53,3.47,3.47,36321036.0],["2025-08-15",3.47,3.4700000286102295,3.4,3.45,53522517.0],["2025-08-18",3.45,3.49,3.43,3.46,61256223.0],["2025-08-19",3.46,3.47,3.44,3.45,31830800.0],["2025-08-20",3.45,3.52,3.44,3.49,51529800.0],["2025-08-21",3.49,3.56,3.46,3.54,58570229.0],["2025-08-22",3.54,3.55,3.47,3.52,63350666.0],["2025-08-25",3.52,3.57,3.49,3.54,59314233.0],["2025-08-26",3.54,3.54,3.5,3.5,47460700.0],["2025-08-27",3.5,3.51,3.44,3.44,54717636.0],["2025-08-28",3.44,3.440000057220459,3.36,3.4,78266853.0],["2025-08-29",3.4,3.48,3.39,3.42,66174953.0],["2025-09-01",3.42,3.4200000762939453,3.34,3.36,75852200.0],["2025-09-02",3.36,3.39,3.33,3.38,118750337.0],["2025-09-03",3.38,3.380000114440918,3.28,3.29,73325800.0],["2025-09-04",3.29,3.31,3.23,3.29,55998846.0],["2025-09-05",3.29,3.29,3.23,3.27,49363501.0],["2025-09-08",3.27,3.29,3.24,3.25,34816175.0],["2025-09-09",3.25,3.3,3.25,3.28,51434350.0],["2025-09-10",3.28,3.31,3.26,3.29,47415522.0],["2025-09-11",3.29,3.32,3.25,3.32,54892703.0],["2025-09-12",3.32,3.32,3.26,3.28,39706333.0],["2025-09-15",3.28,3.28,3.23,3.25,46590307.0],["2025-09-16",3.25,3.27,3.23,3.24,40143004.0],["2025-09-17",3.24,3.27,3.23,3.25,37341957.0],["2025-09-18",3.25,3.26,3.16,3.17,55418300.0],["2025-09-19",3.17,3.19,3.13,3.17,46129500.0],["2025-09-22",3.17,3.18,3.14,3.17,32114300.0],["2025-09-23",3.17,3.19,3.14,3.18,54225139.0],["2025-09-24",3.18,3.21,3.16,3.17,43503005.0],["2025-09-25",3.17,3.1700000762939453,3.13,3.14,35684510.0],["2025-09-26",3.14,3.1500000953674316,3.12,3.15,29106100.0],["2025-09-29",3.15,3.17,3.12,3.16,49668880.0],["2025-09-30",3.16,3.1600000858306885,3.109999895095825,3.11,42798900.0],["2025-10-09",3.11,3.140000104904175,3.1,3.14,30447800.0],["2025-10-10",3.14,3.19,3.13,3.17,46483497.0],["2025-10-13",3.17,3.19,3.11,3.16,55166999.0],["2025-10-14",3.16,3.2300000190734863,3.15,3.23,71749143.0],["2025-10-15",3.23,3.25,3.2,3.23,51659900.0],["2025-10-16",3.23,3.28,3.22,3.26,55065685.0],["2025-10-17",3.26,3.28,3.22,3.24,61571285.0],["2025-10-20",3.24,3.27,3.2,3.26,52941783.0],["2025-10-21",3.26,3.29,3.24,3.27,44381155.0],["2025-10-22",3.27,3.31,3.26,3.31,49828954.0],["2025-10-23",3.31,3.33,3.27,3.31,52334300.0],["2025-10-24",3.31,3.31,3.25,3.27,65716831.0],["2025-10-27",3.27,3.3,3.23,3.27,52066164.0],["2025-10-28",3.27,3.29,3.23,3.24,43374600.0],["2025-10-29",3.24,3.25,3.19,3.21,38679209.0],["2025-10-30",3.21,3.23,3.19,3.19,38220587.0],["2025-10-31",3.19,3.25,3.190000057220459,3.22,51334175.0],["2025-11-03",3.22,3.25,3.2,3.24,47118318.0],["2025-11-04",3.24,3.3,3.23,3.28,64579500.0],["2025-11-05",3.28,3.3,3.26,3.27,51623396.0],["2025-11-06",3.27,3.29,3.25,3.27,35698350.0],["2025-11-07",3.27,3.3,3.25,3.27,51096960.0],["2025-11-10",3.27,3.28,3.25,3.27,55739200.0],["2025-11-11",3.27,3.28,3.26,3.27,48363505.0],["2025-11-12",3.27,3.31,3.26,3.28,89624500.0],["2025-11-13",3.28,3.28,3.23,3.25,83950556.0],["2025-11-14",3.25,3.29,3.24,3.26,92445135.0],["2025-11-17",3.26,3.27,3.21,3.22,69429146.0],["2025-11-18",3.22,3.23,3.18,3.19,47670216.0],["2025-11-19",3.19,3.2,3.17,3.19,41402669.0],["2025-11-20",3.19,3.27,3.18,3.25,97960630.0],["2025-11-21",3.25,3.25,3.15,3.17,103975559.0],["2025-11-24",3.17,3.18,3.14,3.16,43916550.0],["2025-11-25",3.16,3.2,3.14,3.19,58261319.0],["2025-11-26",3.19,3.2,3.15,3.15,44703400.0],["2025-11-27",3.15,3.18,3.14,3.16,41811797.0],["2025-11-28",3.16,3.1600000858306885,3.13,3.14,38906900.0],["2025-12-01",3.14,3.2100000381469727,3.13,3.21,85031792.0],["2025-12-02",3.21,3.2100000381469727,3.18,3.21,32985100.0],["2025-12-03",3.21,3.26,3.2,3.22,75980750.0],["2025-12-04",3.22,3.24,3.18,3.23,53548902.0],["2025-12-05",3.23,3.2300000190734863,3.17,3.2,64833600.0],["2025-12-08",3.2,3.24,3.19,3.2,52363084.0],["2025-12-09",3.2,3.21,3.16,3.16,42719900.0],["2025-12-10",3.16,3.18,3.13,3.15,41316599.0],["2025-12-11",3.15,3.16,3.13,3.14,29956700.0],["2025-12-12",3.14,3.15,3.11,3.13,44624352.0],["2025-12-15",3.13,3.14,3.11,3.12,25557600.0],["2025-12-16",3.12,3.13,3.0999999046325684,3.1,31254296.0],["2025-12-17",3.1,3.13,3.09,3.12,39957263.0],["2025-12-18",3.12,3.1600000858306885,3.11,3.16,39076764.0],["2025-12-19",3.16,3.17,3.14,3.16,36054100.0],["2025-12-22",3.16,3.1600000858306885,3.14,3.15,25913424.0],["2025-12-23",3.15,3.16,3.12,3.13,25867446.0],["2025-12-24",3.13,3.140000104904175,3.11,3.14,24162898.0],["2025-12-25",3.14,3.15,3.13,3.14,20158621.0],["2025-12-26",3.14,3.140000104904175,3.12,3.13,30853871.0],["2025-12-29",3.13,3.14,3.11,3.12,32890311.0],["2025-12-30",3.12,3.12,3.0999999046325684,3.1,30077329.0],["2025-12-31",3.1,3.11,3.09,3.1,28092200.0],["2026-01-05",3.1,3.1,3.08,3.09,45253260.0],["2026-01-06",3.09,3.13,3.08,3.12,60695672.0],["2026-01-07",3.12,3.13,3.09,3.11,42050218.0],["2026-01-08",3.11,3.11,3.08,3.09,35575000.0],["2026-01-09",3.09,3.1,3.08,3.1,38753300.0],["2026-01-12",3.1,3.11,3.09,3.11,42214160.0],["2026-01-13",3.11,3.15,3.1,3.13,73333793.0],["2026-01-14",3.13,3.15,3.11,3.13,64586069.0],["2026-01-15",3.13,3.130000114440918,3.07,3.09,51052983.0],["2026-01-16",3.09,3.1,3.06,3.07,38227374.0],["2026-01-19",3.07,3.09,3.06,3.07,29397112.0],["2026-01-20",3.07,3.11,3.069999933242798,3.11,54755384.0],["2026-01-21",3.11,3.12,3.07,3.09,47928449.0],["2026-01-22",3.09,3.12,3.08,3.12,46817841.0],["2026-01-23",3.12,3.140000104904175,3.11,3.14,44904038.0],["2026-01-26",3.14,3.15,3.11,3.13,64391185.0],["2026-01-27",3.13,3.14,3.1,3.13,48756034.0],["2026-01-28",3.13,3.15,3.11,3.14,59430877.0],["2026-01-29",3.14,3.2,3.13,3.19,82886015.0],["2026-01-30",3.19,3.2,3.13,3.14,63055700.0],["2026-02-02",3.14,3.17,3.0799999237060547,3.08,86237700.0],["2026-02-03",3.08,3.1,3.03,3.06,89585600.0],["2026-02-04",3.06,3.1,3.04,3.09,67290160.0],["2026-02-05",3.09,3.16,3.08,3.15,84935604.0],["2026-02-06",3.15,3.19,3.11,3.15,77310031.0],["2026-02-09",3.15,3.24,3.1500000953674316,3.22,87574410.0],["2026-02-10",3.22,3.23,3.19,3.19,53375600.0],["2026-02-11",3.19,3.23,3.18,3.22,46523200.0],["2026-02-12",3.22,3.23,3.14,3.15,67441119.0],["2026-02-13",3.15,3.17,3.12,3.13,40144502.0],["2026-02-24",3.13,3.15,3.13,3.13,39297668.0],["2026-02-25",3.13,3.2,3.13,3.15,64878098.0],["2026-02-26",3.15,3.17,3.11,3.12,56671400.0],["2026-02-27",3.12,3.1600000858306885,3.11,3.16,44632093.0],["2026-03-02",3.16,3.17,3.12,3.15,63619875.0],["2026-03-03",3.15,3.17,3.11,3.13,83192958.0],["2026-03-04",3.13,3.130000114440918,3.05,3.07,78226300.0],["2026-03-05",3.07,3.1,3.06,3.08,54597776.0],["2026-03-06",3.08,3.11,3.07,3.1,49653909.0],["2026-03-09",3.1,3.1,3.07,3.08,56484024.0],["2026-03-10",3.08,3.1,3.07,3.08,50980608.0],["2026-03-11",3.08,3.12,3.07,3.11,55395879.0],["2026-03-12",3.11,3.1700000762939453,3.1,3.17,80183923.0],["2026-03-13",3.17,3.2,3.15,3.17,68346124.0],["2026-03-16",3.17,3.18,3.12,3.16,55442600.0],["2026-03-17",3.16,3.2,3.15,3.17,63778160.0],["2026-03-18",3.17,3.18,3.12,3.15,79874632.0],["2026-03-19",3.15,3.18,3.12,3.13,63365132.0],["2026-03-20",3.13,3.15,3.109999895095825,3.11,56024360.0],["2026-03-23",3.11,3.109999895095825,2.9,2.93,131905810.0],["2026-03-24",2.93,3.02,2.93,3.01,64175200.0],["2026-03-25",3.01,3.1,2.98,3.09,89118501.0],["2026-03-26",3.09,3.14,3.0899999141693115,3.12,75934303.0],["2026-03-27",3.12,3.119999885559082,3.05,3.07,62098600.0],["2026-03-30",3.07,3.08,3.03,3.07,43650099.0],["2026-03-31",3.07,3.12,3.059999942779541,3.06,55216200.0],["2026-04-01",3.06,3.11,3.059999942779541,3.07,59835601.0],["2026-04-02",3.07,3.09,3.03,3.05,49355400.0],["2026-04-03",3.05,3.06,2.98,2.99,50333500.0],["2026-04-07",2.99,3.0,2.97,2.98,35369701.0],["2026-04-08",2.98,3.04,2.9800000190734863,3.03,47884500.0],["2026-04-09",3.03,3.04,2.97,2.98,46267400.0],["2026-04-10",2.98,3.02,2.98,2.99,33468900.0],["2026-04-13",2.99,2.990000009536743,2.97,2.98,29058100.0],["2026-04-14",2.98,3.0,2.97,2.99,36060006.0],["2026-04-15",2.99,3.0,2.98,2.99,29020706.0],["2026-04-16",2.99,3.01,2.98,2.99,42162113.0],["2026-04-17",2.99,3.0,2.98,2.99,33661213.0],["2026-04-20",2.99,3.0,2.98,2.99,25116363.0],["2026-04-21",2.99,3.02,2.98,3.0,46951450.0],["2026-04-22",3.0,3.02,2.99,3.0,29716750.0],["2026-04-23",3.0,3.15,3.0,3.12,157226786.0],["2026-04-24",3.12,3.119999885559082,3.0299999713897705,3.03,80476800.0],["2026-04-27",3.03,3.05,3.0,3.0,54573577.0],["2026-04-28",3.0,3.01,2.98,3.0,40720557.0],["2026-04-29",3.0,3.08,3.0,3.07,91503074.0],["2026-04-30",3.07,3.08,3.03,3.04,54196700.0],["2026-05-06",3.04,3.05,3.01,3.03,55357225.0],["2026-05-07",3.03,3.05,3.02,3.03,37796700.0],["2026-05-08",3.03,3.04,3.02,3.03,38180746.0],["2026-05-11",3.03,3.03,3.0,3.01,50300032.0],["2026-05-12",3.01,3.02,2.99,2.99,47992718.0],["2026-05-13",2.99,3.0,2.98,2.99,39736296.0],["2026-05-14",2.99,2.990000009536743,2.96,2.97,44075117.0],["2026-05-15",2.97,2.9700000286102295,2.92,2.94,53808552.0],["2026-05-18",2.94,2.940000057220459,2.9,2.91,42265208.0],["2026-05-19",2.91,2.94,2.91,2.92,33395100.0],["2026-05-20",2.92,2.9200000762939453,2.89,2.9,30999500.0],["2026-05-21",2.9,2.92,2.88,2.89,32896600.0],["2026-05-22",2.89,2.890000104904175,2.86,2.88,31981538.0],["2026-05-25",2.88,2.880000114440918,2.86,2.87,28241334.0],["2026-05-26",2.87,2.88,2.85,2.87,25521364.0],["2026-05-27",2.87,2.87,2.85,2.86,22364606.0],["2026-05-28",2.86,2.86,2.83,2.84,28125657.0],["2026-05-29",2.84,2.88,2.83,2.87,39295523.0],["2026-06-01",2.87,2.94,2.85,2.93,59827380.0],["2026-06-02",2.93,2.95,2.91,2.93,41476716.0],["2026-06-03",2.93,2.930000066757202,2.89,2.92,42613522.0],["2026-06-04",2.92,2.93,2.88,2.9,32535300.0],["2026-06-05",2.9,2.93,2.87,2.92,37122820.0],["2026-06-08",2.92,2.9200000762939453,2.7408,2.7696,40873253.0],["2026-06-09",2.7696,2.7888,2.7504,2.7792,35815200.0],["2026-06-10",2.7792,2.8367,2.7696,2.8367,76244089.0],["2026-06-11",2.8367,2.8463,2.7983,2.8175,52248600.0],["2026-06-12",2.8175,2.8462,2.7983,2.8367,102944162.0],["2026-06-15",2.8367,2.8462,2.7887,2.8079,92663323.0],["2026-06-16",2.8079,2.8079166412353516,2.7504,2.76,56614653.0],["2026-06-17",2.76,2.7696,2.7312,2.7408,41693428.0],["2026-06-18",2.7408,2.740833282470703,2.6833,2.7025,45005341.0],["2026-06-22",2.7025,2.7217,2.6546,2.7217,39791407.0],["2026-06-23",2.7217,2.7696,2.7121,2.76,52392629.0],["2026-06-24",2.76,2.76,2.6833,2.6833,45287572.0],["2026-06-25",2.6833,2.7121,2.6642,2.6833,32210264.0],["2026-06-26",2.6833,2.6929,2.645,2.6546,34722918.0],["2026-06-29",2.6546,2.6737,2.6067,2.6546,37007518.0],["2026-06-30",2.6546,2.6642,2.6067,2.6258,29260200.0],["2026-07-01",2.6258,2.6737,2.6067,2.6546,40118635.0],["2026-07-02",2.6546,2.7121,2.645,2.6833,48153530.0],["2026-07-03",2.6833,2.7217,2.6737,2.7121,45455208.0],["2026-07-06",2.7121,2.7696,2.6833,2.76,59521606.0],["2026-07-07",2.76,2.7696,2.7217,2.76,51950985.0],["2026-07-08",2.76,2.81,2.73,2.8,65678326.0],["2026-07-09",2.8,2.81,2.75,2.77,56055030.0],["2026-07-10",2.77,2.79,2.74,2.79,36848541.0],["2026-07-13",2.79,2.84,2.77,2.83,68713034.0],["2026-07-14",2.83,2.89,2.82,2.87,78073936.0],["2026-07-15",2.87,2.96,2.84,2.95,98039086.0],["2026-07-16",2.95,2.98,2.91,2.97,71290286.0],["2026-07-17",2.97,3.03,2.96,2.99,111943578.0],["2026-07-20",2.99,3.07,2.95,3.03,113780227.0],["2026-07-21",3.03,3.07,2.96,2.98,113843019.0],["2026-07-22",2.98,2.99,2.91,2.97,88692869.0],["2026-07-23",2.97,2.99,2.94,2.98,53352391.0],["2026-07-24",2.98,3.01,2.95,2.97,70858939.0],["2026-07-27",2.97,3.02,2.96,2.99,63967729.0],["2026-07-28",2.99,3.04,2.96,3.03,77346476.0],["2026-07-29",3.03,3.1,3.02,3.09,85785199.0],["2026-07-30",3.09,3.2,3.08,3.18,113229384.0],["2026-07-31",3.18,3.180000066757202,3.07,3.17,104598100.0],["2026-08-03",3.17,3.25,3.14,3.24,85216537.0],["2026-08-04",3.24,3.25,3.11,3.13,79035537.0],["2026-08-05",3.13,3.15,3.08,3.1,64038875.0],["2026-08-06",3.1,3.11,3.02,3.06,73039979.0],["2026-08-07",3.06,3.06,2.97,3.0,77260890.0],["2026-08-10",3.0,3.04,2.98,3.01,49080900.0],["2026-08-11",3.01,3.02,2.97,2.99,46485501.0],["2026-08-12",2.99,3.0,2.96,2.98,42755135.0],["2026-08-13",2.98,2.9800000190734863,2.93,2.96,63838962.0],["2026-08-14",2.96,2.9600000381469727,2.92,2.93,51732207.0],["2026-08-17",2.93,2.94,2.9,2.93,56661750.0],["2026-08-18",2.93,2.94,2.9,2.92,45294014.0],["2026-08-19",2.92,2.96,2.91,2.95,79456025.0],["2026-08-20",2.95,2.96,2.9,2.94,84282183.0],["2026-08-21",2.94,2.95,2.9,2.91,65847600.0],["2026-08-24",2.91,2.950000047683716,2.9,2.95,74286432.0],["2026-08-25",2.95,2.97,2.92,2.95,68781043.0],["2026-08-26",2.95,2.99,2.93,2.98,78433835.0],["2026-08-27",2.98,2.99,2.9,2.93,97131580.0],["2026-08-28",2.93,2.94,2.9,2.92,53291464.0],["2026-08-31",2.92,2.97,2.92,2.94,93261957.0],["2026-09-01",2.94,3.03,2.93,3.03,131952029.0],["2026-09-02",3.03,3.04,2.97,2.99,80740620.0],["2026-09-03",2.99,3.04,2.97,2.99,87108903.0],["2026-09-04",2.99,3.04,2.98,3.01,73145999.0],["2026-09-07",3.01,3.02,2.96,2.97,76848632.0],["2026-09-08",2.97,3.04,2.96,3.03,97167300.0],["2026-09-09",3.03,3.06,3.01,3.03,69803600.0],["2026-09-10",3.03,3.09,2.99,3.08,114864160.0],["2026-09-11",3.08,3.08,2.99,3.0,109249382.0],["2026-09-14",3.0,3.06,2.98,3.04,73473140.0]]}