{"t":"601916.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-11-26",3.436,3.8577,3.3738,3.436,1009010979.0],["2019-11-27",3.436,3.43601131439209,3.2493,3.277,473530868.0],["2019-11-28",3.277,3.3254,3.2355,3.2839,289079261.0],["2019-11-29",3.2839,3.283914089202881,3.2424,3.2493,162946309.0],["2019-12-02",3.2493,3.2563,3.1802,3.1871,225929804.0],["2019-12-03",3.1871,3.1871254444122314,3.1318,3.1526,152770887.0],["2019-12-04",3.1526,3.201,3.1249,3.1664,115067063.0],["2019-12-05",3.1664,3.1802117824554443,3.1526,3.1802,111948690.0],["2019-12-06",3.1802,3.1802117824554443,3.1526,3.1733,82262801.0],["2019-12-09",3.1733,3.2286,3.173297882080078,3.2148,147896727.0],["2019-12-10",3.2148,3.2147793769836426,3.1526,3.1664,141528919.0],["2019-12-11",3.1664,3.1802,3.1456,3.1664,93885207.0],["2019-12-12",3.1664,3.1663849353790283,3.1318,3.1387,90463981.0],["2019-12-13",3.1387,3.194,3.1387,3.1871,168090464.0],["2019-12-16",3.1871,3.1871254444122314,3.1456,3.1733,133397142.0],["2019-12-17",3.1733,3.4291,3.1595,3.3254,539310842.0],["2019-12-18",3.3254,3.3254,3.2563,3.2701,256098171.0],["2019-12-19",3.2701,3.3254,3.2563,3.2701,147358316.0],["2019-12-20",3.2701,3.3669,3.270087480545044,3.2977,224830505.0],["2019-12-23",3.2977,3.3669,3.2977,3.3047,225286203.0],["2019-12-24",3.3047,3.3392,3.2701,3.3047,105078040.0],["2019-12-25",3.3047,3.3185,3.277,3.2977,92886637.0],["2019-12-26",3.2977,3.3185,3.277,3.3116,103556806.0],["2019-12-27",3.3116,3.353,3.2977,3.3116,147827850.0],["2019-12-30",3.3116,3.3185,3.2493,3.3116,135109718.0],["2019-12-31",3.3116,3.3116,3.2839,3.3047,88752646.0],["2020-01-02",3.3047,3.3461,3.304655075073242,3.3185,227792565.0],["2020-01-03",3.3185,3.3254,3.2839,3.3047,118581087.0],["2020-01-06",3.3047,3.3047,3.277,3.2839,116738650.0],["2020-01-07",3.2839,3.3047,3.2839,3.2977,90365569.0],["2020-01-08",3.2977,3.297741174697876,3.2355,3.2355,151019538.0],["2020-01-09",3.2355,3.2701,3.2355196475982666,3.2493,65364673.0],["2020-01-10",3.2493,3.2632,3.2355,3.2493,50152395.0],["2020-01-13",3.2493,3.249346971511841,3.2493,3.2493,50166490.0],["2020-01-14",3.2493,3.249346971511841,3.2493,3.2493,53369178.0],["2020-01-15",3.2493,3.249346971511841,3.2217,3.2286,51293335.0],["2020-01-16",3.2286,3.2355,3.201,3.2079,53048989.0],["2020-01-17",3.2079,3.2217,3.194,3.201,43825510.0],["2020-01-20",3.201,3.2217,3.194,3.2217,45613810.0],["2020-01-21",3.2217,3.221693277359009,3.1871,3.1871,50490993.0],["2020-01-22",3.1871,3.194,3.1595,3.1871,52997120.0],["2020-01-23",3.1871,3.1871254444122314,3.1318,3.1526,86790699.0],["2020-02-03",3.1526,3.1525580883026123,2.8345,2.8345,169559569.0],["2020-02-04",2.8345,2.8898,2.8276,2.8829,105267292.0],["2020-02-05",2.8829,2.9452,2.8622,2.9175,88478424.0],["2020-02-06",2.9175,2.9452,2.8829,2.9313,89026249.0],["2020-02-07",2.9313,2.931325912475586,2.8898,2.9106,75442506.0],["2020-02-10",2.9106,2.9244120121002197,2.8898,2.9244,54625637.0],["2020-02-11",2.9244,2.959,2.9106,2.9452,84755501.0],["2020-02-12",2.9452,2.9521,2.9244,2.9521,51264571.0],["2020-02-13",2.9521,2.9521,2.9174983501434326,2.9175,52506169.0],["2020-02-14",2.9175,2.9382,2.9106,2.9244,36484875.0],["2020-02-17",2.9244,3.0005,2.9244,2.9935,110533145.0],["2020-02-18",2.9935,2.993547201156616,2.959,2.9728,69155073.0],["2020-02-19",2.9728,2.9866,2.959,2.9659,58937547.0],["2020-02-20",2.9659,3.0489,2.959,3.035,133018067.0],["2020-02-21",3.035,3.0489,3.0143,3.0281,86315978.0],["2020-02-24",3.0281,3.0281147956848145,2.9866,2.9935,83741746.0],["2020-02-25",2.9935,2.993547201156616,2.9037,2.9382,110340048.0],["2020-02-26",2.9382,2.9935,2.9037,2.9521,88112452.0],["2020-02-27",2.9521,2.9728,2.9382,2.9659,60646584.0],["2020-02-28",2.9659,2.965893507003784,2.8898,2.8968,94999588.0],["2020-03-02",2.8968,2.9521,2.896758556365967,2.9452,64362565.0],["2020-03-03",2.9452,2.9728,2.9313,2.9382,71952481.0],["2020-03-04",2.9382,2.9521,2.9106,2.9452,44870034.0],["2020-03-05",2.9452,3.035,2.945152997970581,3.0281,199332853.0],["2020-03-06",3.0281,3.0281147956848145,2.9728,2.9797,93028330.0],["2020-03-09",2.9797,2.9797203540802,2.9174983501434326,2.9175,75162283.0],["2020-03-10",2.9175,2.9382388591766357,2.8968,2.9382,63075499.0],["2020-03-11",2.9382,2.9452,2.9174983501434326,2.9175,45098388.0],["2020-03-12",2.9175,2.9452,2.9106,2.9313,63538966.0],["2020-03-13",2.9313,2.931325912475586,2.8415,2.9244,84650964.0],["2020-03-16",2.9244,2.9382,2.8553,2.8622,82562081.0],["2020-03-17",2.8622,2.876,2.8207,2.8484,48577949.0],["2020-03-18",2.8484,2.8691,2.8069,2.8138,45412926.0],["2020-03-19",2.8138,2.8207,2.7516,2.7861,57908200.0],["2020-03-20",2.7861,2.8069,2.7792,2.8069,32303958.0],["2020-03-23",2.8069,2.806882858276367,2.7377,2.7447,37909751.0],["2020-03-24",2.7447,2.7792,2.7446606159210205,2.7723,28540471.0],["2020-03-25",2.7723,2.8138,2.772315263748169,2.8069,43959234.0],["2020-03-26",2.8069,2.8276,2.7861,2.8,35620046.0],["2020-03-27",2.8,2.8207,2.793055772781372,2.7931,29507920.0],["2020-03-30",2.7931,2.8069,2.7792,2.7931,36691585.0],["2020-03-31",2.7931,2.8138,2.793055772781372,2.7931,22054582.0],["2020-04-01",2.7931,2.8138,2.793055772781372,2.8,25927992.0],["2020-04-02",2.8,2.8138,2.7792,2.8138,27847472.0],["2020-04-03",2.8138,2.813795566558838,2.7861,2.7931,20942080.0],["2020-04-07",2.7931,2.8276,2.793055772781372,2.8207,39622416.0],["2020-04-08",2.8207,2.820709466934204,2.8,2.8069,23591173.0],["2020-04-09",2.8069,2.8207,2.806882858276367,2.8138,21195251.0],["2020-04-10",2.8138,2.8207,2.7931,2.8069,25519469.0],["2020-04-13",2.8069,2.806882858276367,2.793055772781372,2.7931,17354607.0],["2020-04-14",2.7931,2.8069,2.793055772781372,2.8069,14924685.0],["2020-04-15",2.8069,2.8069,2.7931,2.8,16662381.0],["2020-04-16",2.8,2.8069,2.7861,2.8,22337190.0],["2020-04-17",2.8,2.8138,2.7931,2.8069,23677200.0],["2020-04-20",2.8069,2.8069,2.7931,2.8,15596880.0],["2020-04-21",2.8,2.8,2.7792,2.7861,23081721.0],["2020-04-22",2.7861,2.7931,2.7792,2.7931,14920070.0],["2020-04-23",2.7931,2.7931,2.7792,2.7861,15720221.0],["2020-04-24",2.7861,2.786142110824585,2.7654,2.7654,23974309.0],["2020-04-27",2.7654,2.8138,2.7654,2.8,37933437.0],["2020-04-28",2.8,2.79996919631958,2.7447,2.7792,30364445.0],["2020-04-29",2.7792,2.8207,2.7723,2.8138,47224759.0],["2020-04-30",2.8138,2.8345,2.8069,2.8207,48102011.0],["2020-05-06",2.8207,2.820709466934204,2.7931,2.8138,27965841.0],["2020-05-07",2.8138,2.8207,2.8069,2.8138,21301813.0],["2020-05-08",2.8138,2.83453631401062,2.813795566558838,2.8345,35389461.0],["2020-05-11",2.8345,2.8415,2.8138,2.8207,30136931.0],["2020-05-12",2.8207,2.8276,2.8069,2.8138,16235537.0],["2020-05-13",2.8138,2.8138,2.8,2.8138,14458311.0],["2020-05-14",2.8138,2.813795566558838,2.793055772781372,2.7931,18920297.0],["2020-05-15",2.7931,2.8069,2.793055772781372,2.8,14327163.0],["2020-05-18",2.8,2.8138,2.7931,2.8,17164762.0],["2020-05-19",2.8,2.8207,2.79996919631958,2.8069,15688487.0],["2020-05-20",2.8069,2.8207,2.8,2.8069,20762713.0],["2020-05-21",2.8069,2.8138,2.79996919631958,2.8,18194079.0],["2020-05-22",2.8,2.8,2.7723,2.7723,25106032.0],["2020-05-25",2.7723,2.8,2.772315263748169,2.7861,18482477.0],["2020-05-26",2.7861,2.786142110824585,2.641,2.6963,298717757.0],["2020-05-27",2.6963,2.6962664127349854,2.6617,2.6686,83608647.0],["2020-05-28",2.6686,2.6894,2.6686,2.6755,68755974.0],["2020-05-29",2.6755,2.675525665283203,2.6617,2.6686,38792493.0],["2020-06-01",2.6686,2.6963,2.6686,2.6894,68938963.0],["2020-06-02",2.6894,2.7377,2.6755,2.7308,95370171.0],["2020-06-03",2.7308,2.7516,2.7239,2.7239,64534041.0],["2020-06-04",2.7239,2.7447,2.7101,2.717,47629598.0],["2020-06-05",2.717,2.7239205837249756,2.7101,2.7239,31406107.0],["2020-06-08",2.7239,2.7377,2.7239,2.7308,35944730.0],["2020-06-09",2.7308,2.7447,2.7308,2.7377,30165488.0],["2020-06-10",2.7377,2.7377476692199707,2.717,2.7239,32665110.0],["2020-06-11",2.7239,2.7447,2.717,2.7239,45329758.0],["2020-06-12",2.7239,2.7377,2.6962664127349854,2.6963,64509259.0],["2020-06-15",2.6963,2.717,2.6962664127349854,2.6963,32109346.0],["2020-06-16",2.6963,2.717,2.6962664127349854,2.7101,27350533.0],["2020-06-17",2.7101,2.717,2.6963,2.7032,28085262.0],["2020-06-18",2.7032,2.717,2.6963,2.7101,31951707.0],["2020-06-19",2.7101,2.7377,2.7100932598114014,2.7239,65869507.0],["2020-06-22",2.7239,2.7377,2.717,2.7239,39799856.0],["2020-06-23",2.7239,2.7239205837249756,2.7032,2.7101,29860092.0],["2020-06-24",2.7101,2.7516,2.7100932598114014,2.7377,56557900.0],["2020-06-29",2.7377,2.7516,2.7101,2.717,35369579.0],["2020-06-30",2.717,2.7308,2.717,2.7239,26723043.0],["2020-07-01",2.7239,2.7585,2.7101,2.7516,73503029.0],["2020-07-02",2.7516,2.8415,2.7308,2.8276,161807899.0],["2020-07-03",2.8276,2.9175,2.8276233673095703,2.9106,247518982.0],["2020-07-06",2.9106,3.201,2.9105851650238037,3.201,476349822.0],["2020-07-07",3.201,3.4913,3.2009522914886475,3.2977,662379184.0],["2020-07-08",3.2977,3.6227,3.1871,3.5397,609379710.0],["2020-07-09",3.5397,3.5743,3.3876,3.4844,511990559.0],["2020-07-10",3.4844,3.484405517578125,3.2666,3.2739,334655939.0],["2020-07-13",3.2739,3.3174,3.1577,3.2594,285185515.0],["2020-07-14",3.2594,3.2593705654144287,3.1432,3.194,208471415.0],["2020-07-15",3.194,3.2158,3.0924,3.0997,185935950.0],["2020-07-16",3.0997,3.2158,3.0924,3.1214,214786061.0],["2020-07-17",3.1214,3.1505,3.0343,3.0706,140100019.0],["2020-07-20",3.0706,3.1795,3.0634,3.1723,153243405.0],["2020-07-21",3.1723,3.2013,3.1142,3.1287,110552648.0],["2020-07-22",3.1287,3.1795,3.0997,3.1214,108490823.0],["2020-07-23",3.1214,3.1214468479156494,3.0271,3.0634,125120878.0],["2020-07-24",3.0634,3.0706,2.969,2.9763,112827165.0],["2020-07-27",2.9763,3.0053,2.9472,2.9617,54487900.0],["2020-07-28",2.9617,2.9835,2.9545,2.969,42497250.0],["2020-07-29",2.969,3.0198185443878174,2.9472,3.0198,66944784.0],["2020-07-30",3.0198,3.0271,2.9835,2.9908,53666066.0],["2020-07-31",2.9908,3.0126,2.969,2.9908,57469881.0],["2020-08-03",2.9908,3.0198185443878174,2.990781307220459,3.0198,84639357.0],["2020-08-04",3.0198,3.1069,2.9908,3.0852,183562099.0],["2020-08-05",3.0852,3.085150718688965,3.0126,3.0343,95315427.0],["2020-08-06",3.0343,3.0489,3.0053,3.0489,68664457.0],["2020-08-07",3.0489,3.0489,3.0053,3.0126,63234699.0],["2020-08-10",3.0126,3.0343,2.9835,3.0198,58703390.0],["2020-08-11",3.0198,3.0852,3.0053,3.0126,100295152.0],["2020-08-12",3.0126,3.0271,2.9835,3.0053,68010810.0],["2020-08-13",3.0053,3.0198,2.998,2.998,45408443.0],["2020-08-14",2.998,3.034336805343628,2.9835,3.0343,60367204.0],["2020-08-17",3.0343,3.1795,3.0271,3.1505,244446120.0],["2020-08-18",3.1505,3.1504836082458496,3.0779,3.0997,130705979.0],["2020-08-19",3.0997,3.1287,3.0778920650482178,3.0779,93685590.0],["2020-08-20",3.0779,3.0779,3.0343,3.0416,57205858.0],["2020-08-21",3.0416,3.0706,3.0415961742401123,3.0634,41103417.0],["2020-08-24",3.0634,3.0706,3.0415961742401123,3.0416,37516617.0],["2020-08-25",3.0416,3.0561,3.0198,3.0271,37557966.0],["2020-08-26",3.0271,3.0271,2.9835,2.9835,49998262.0],["2020-08-27",2.9835,2.998,2.9835,2.9908,31582095.0],["2020-08-28",2.9908,3.0271,2.9763,3.0198,47295701.0],["2020-08-31",3.0198,3.0561,3.0126,3.0271,65411761.0],["2020-09-01",3.0271,3.0270774364471436,2.998,3.0126,34894173.0],["2020-09-02",3.0126,3.0198,2.9908,3.0053,34978242.0],["2020-09-03",3.0053,3.0198,2.9835,2.9908,32243217.0],["2020-09-04",2.9908,3.0126,2.9763,3.0126,35688920.0],["2020-09-07",3.0126,3.0198,2.9908,3.0053,39477284.0],["2020-09-08",3.0053,3.0271,3.0053,3.0271,39806175.0],["2020-09-09",3.0271,3.0489,3.0053,3.0416,71568199.0],["2020-09-10",3.0416,3.0634,3.0126,3.0198,54141446.0],["2020-09-11",3.0198,3.0198185443878174,2.9908,3.0126,44846116.0],["2020-09-14",3.0126,3.0489,3.0053,3.0416,48362485.0],["2020-09-15",3.0416,3.0779,3.0343,3.0706,69381858.0],["2020-09-16",3.0706,3.0852,3.0416,3.0706,48760524.0],["2020-09-17",3.0706,3.0852,3.0561,3.0852,48890014.0],["2020-09-18",3.0852,3.136,3.0706,3.136,92846236.0],["2020-09-21",3.136,3.1723,3.0706,3.0779,77573674.0],["2020-09-22",3.0779,3.1287,3.0489,3.0779,58755012.0],["2020-09-23",3.0779,3.0779,3.0488545894622803,3.0489,38631454.0],["2020-09-24",3.0489,3.0489,3.0198,3.0198,39398353.0],["2020-09-25",3.0198,3.0561,3.0126,3.0416,37136178.0],["2020-09-28",3.0416,3.0634,3.0271,3.0489,25218768.0],["2020-09-29",3.0489,3.0706,3.0488545894622803,3.0634,30142570.0],["2020-09-30",3.0634,3.0779,3.0489,3.0634,28587466.0],["2020-10-09",3.0634,3.0852,3.0416,3.0779,46948020.0],["2020-10-12",3.0779,3.1142,3.0634,3.1069,61999629.0],["2020-10-13",3.1069,3.106928825378418,3.0706,3.0779,34850868.0],["2020-10-14",3.0779,3.0852,3.0488545894622803,3.0489,25165272.0],["2020-10-15",3.0489,3.0924,3.0488545894622803,3.0634,33209123.0],["2020-10-16",3.0634,3.0997,3.0489,3.0852,50968534.0],["2020-10-19",3.0852,3.1432,3.085150718688965,3.0852,81413992.0],["2020-10-20",3.0852,3.0924,3.0489,3.0634,38332960.0],["2020-10-21",3.0634,3.0852,3.0489,3.0852,33039243.0],["2020-10-22",3.0852,3.0997,3.06337308883667,3.0634,28549335.0],["2020-10-23",3.0634,3.0852,3.0561,3.0634,33030969.0],["2020-10-26",3.0634,3.0706,2.998,3.0053,48390210.0],["2020-10-27",3.0053,3.005300283432007,2.9762630462646484,2.9763,30357893.0],["2020-10-28",2.9763,2.9908,2.9472,2.9617,29641040.0],["2020-10-29",2.9617,2.961744785308838,2.9327,2.9472,24831146.0],["2020-10-30",2.9472,2.9617,2.889152765274048,2.8892,53699599.0],["2020-11-02",2.8892,2.9037,2.8746,2.8819,28451213.0],["2020-11-03",2.8819,2.9182,2.8818933963775635,2.9109,21753058.0],["2020-11-04",2.9109,2.94,2.8892,2.9037,20756926.0],["2020-11-05",2.9037,2.9182,2.8964,2.9109,23601210.0],["2020-11-06",2.9109,2.9182,2.8964,2.9109,21743771.0],["2020-11-09",2.9109,2.9545,2.910930871963501,2.9545,40582635.0],["2020-11-10",2.9545,2.9835,2.9327,2.9472,28510366.0],["2020-11-11",2.9472,2.9617,2.9254,2.94,26856541.0],["2020-11-12",2.94,2.9472,2.9254,2.9327,16251127.0],["2020-11-13",2.9327,2.932708263397217,2.8964,2.9182,19875441.0],["2020-11-16",2.9182,2.9327,2.9109,2.9254,18693432.0],["2020-11-17",2.9254,2.932708263397217,2.9182,2.9327,21963220.0],["2020-11-18",2.9327,2.969,2.9182,2.9545,44654307.0],["2020-11-19",2.9545,2.969,2.9327,2.9617,39133357.0],["2020-11-20",2.9617,2.961744785308838,2.94,2.9472,16122144.0],["2020-11-23",2.9472,2.969,2.9327,2.9617,41392606.0],["2020-11-24",2.9617,2.961744785308838,2.9327,2.9327,33007022.0],["2020-11-25",2.9327,2.9617,2.918189764022827,2.9182,37171269.0],["2020-11-26",2.9182,2.9545,2.918189764022827,2.94,30733646.0],["2020-11-27",2.94,3.0126,2.939967393875122,3.0126,74069929.0],["2020-11-30",3.0126,3.1142,2.990781307220459,2.9908,193314766.0],["2020-12-01",2.9908,3.1142,2.990781307220459,3.1069,145926702.0],["2020-12-02",3.1069,3.106928825378418,3.0343,3.0561,126381931.0],["2020-12-03",3.0561,3.1214,3.0271,3.0997,128231011.0],["2020-12-04",3.0997,3.0996692180633545,3.0343,3.0416,68588528.0],["2020-12-07",3.0416,3.0634,2.9763,2.998,57904104.0],["2020-12-08",2.998,3.0198,2.9763,2.9908,38264192.0],["2020-12-09",2.9908,3.0126,2.9472,2.9545,83745248.0],["2020-12-10",2.9545,2.9617,2.9109,2.94,52005126.0],["2020-12-11",2.94,2.9545,2.9254,2.9254,46306607.0],["2020-12-14",2.9254,2.9617,2.9254491329193115,2.94,28758602.0],["2020-12-15",2.94,2.9472,2.9182,2.9327,17969832.0],["2020-12-16",2.9327,2.94,2.9109,2.9254,24546913.0],["2020-12-17",2.9254,2.9545,2.9037,2.9545,30488316.0],["2020-12-18",2.9545,2.9545,2.9254,2.9327,20632897.0],["2020-12-21",2.9327,2.94,2.9182,2.9327,18157364.0],["2020-12-22",2.9327,2.94,2.9037,2.9109,25201778.0],["2020-12-23",2.9109,2.9182,2.9037,2.9182,18150231.0],["2020-12-24",2.9182,2.9327,2.8964,2.9037,22687150.0],["2020-12-25",2.9037,2.9182,2.8892,2.9037,15734778.0],["2020-12-28",2.9037,2.9254,2.8892,2.9109,23341054.0],["2020-12-29",2.9109,2.9254491329193115,2.9037,2.9254,21463123.0],["2020-12-30",2.9254,2.9545,2.9037,2.9472,34085596.0],["2020-12-31",2.9472,2.998,2.9327,2.9617,46115946.0],["2021-01-04",2.9617,2.961744785308838,2.9109,2.94,42232498.0],["2021-01-05",2.94,2.94,2.9109,2.9327,32884976.0],["2021-01-06",2.9327,2.94,2.9109,2.9327,29683027.0],["2021-01-07",2.9327,2.94,2.8964,2.9109,36695316.0],["2021-01-08",2.9109,2.9182,2.8746,2.9037,60457063.0],["2021-01-11",2.9037,2.9109,2.8746,2.8746,53904862.0],["2021-01-12",2.8746,2.8746349811553955,2.8166,2.8674,79218659.0],["2021-01-13",2.8674,2.9545,2.8311,2.9472,105346972.0],["2021-01-14",2.9472,2.9545,2.9182,2.9254,32375440.0],["2021-01-15",2.9254,2.9908,2.9254,2.9545,75340331.0],["2021-01-18",2.9545,2.9544851779937744,2.9182,2.9327,37800172.0],["2021-01-19",2.9327,2.9617,2.9109,2.9472,40428614.0],["2021-01-20",2.9472,2.9617,2.9182,2.9327,32225642.0],["2021-01-21",2.9327,2.9472,2.9182,2.94,25729718.0],["2021-01-22",2.94,2.939967393875122,2.8892,2.8964,30510520.0],["2021-01-25",2.8964,2.8964123725891113,2.8674,2.8892,26744777.0],["2021-01-26",2.8892,2.9037,2.8674,2.8892,21298651.0],["2021-01-27",2.8892,2.9109,2.8746,2.8819,23765402.0],["2021-01-28",2.8819,2.8818933963775635,2.8529,2.8601,22272251.0],["2021-01-29",2.8601,2.8746,2.8456,2.8601,24375797.0],["2021-02-01",2.8601,2.8964123725891113,2.8601,2.8964,26349856.0],["2021-02-02",2.8964,2.8964123725891113,2.8746,2.8746,18852597.0],["2021-02-03",2.8746,2.8892,2.8529,2.8674,23570398.0],["2021-02-04",2.8674,2.8964,2.8601,2.8746,30192145.0],["2021-02-05",2.8746,2.9472,2.8674,2.94,82702745.0],["2021-02-08",2.94,2.9472,2.8964,2.9182,41943475.0],["2021-02-09",2.9182,2.9182,2.8964,2.9182,30428403.0],["2021-02-10",2.9182,2.9472,2.918189764022827,2.9327,40033148.0],["2021-02-18",2.9327,2.9545,2.9327,2.9472,45191200.0],["2021-02-19",2.9472,2.9617,2.9327,2.9545,41156378.0],["2021-02-22",2.9545,2.998,2.9472,2.9617,60886367.0],["2021-02-23",2.9617,2.9835,2.9472,2.9472,44874775.0],["2021-02-24",2.9472,2.9763,2.9472,2.9763,67908943.0],["2021-02-25",2.9763,2.9908,2.9617,2.9835,43322999.0],["2021-02-26",2.9835,2.983522653579712,2.94,2.9835,68500026.0],["2021-03-01",2.9835,2.998,2.9617,2.969,29954839.0],["2021-03-02",2.969,2.998,2.9544851779937744,2.9545,37127719.0],["2021-03-03",2.9545,3.0198,2.9544851779937744,3.0126,82284528.0],["2021-03-04",3.0126,3.0561,2.998,3.0343,93858110.0],["2021-03-05",3.0343,3.0561,3.0053,3.0343,49143829.0],["2021-03-08",3.0343,3.136,3.0343,3.0561,75632824.0],["2021-03-09",3.0561,3.0779,3.0053,3.0126,45258802.0],["2021-03-10",3.0126,3.0343,2.9762630462646484,2.9763,36800548.0],["2021-03-11",2.9763,3.0779,2.9762630462646484,3.0416,54359262.0],["2021-03-12",3.0416,3.0634,3.0198,3.0561,32777795.0],["2021-03-15",3.0561,3.0924,3.0416,3.0634,34348064.0],["2021-03-16",3.0634,3.0852,3.0489,3.0634,29721059.0],["2021-03-17",3.0634,3.0706,3.0126,3.0271,35149882.0],["2021-03-18",3.0271,3.0489,3.0198,3.0271,25117103.0],["2021-03-19",3.0271,3.0416,2.9908,3.0053,36195019.0],["2021-03-22",3.0053,3.0271,2.9908,3.0198,35479381.0],["2021-03-23",3.0198,3.0343,2.998,3.0126,19265198.0],["2021-03-24",3.0126,3.0126,2.9762630462646484,2.9763,28110907.0],["2021-03-25",2.9763,3.0053,2.9617,2.9617,23666033.0],["2021-03-26",2.9617,2.9835,2.9545,2.969,17194762.0],["2021-03-29",2.969,2.9835,2.9472,2.9763,33967366.0],["2021-03-30",2.9763,2.983522653579712,2.9545,2.9835,26887479.0],["2021-03-31",2.9835,2.983522653579712,2.94,2.9545,39220135.0],["2021-04-01",2.9545,2.9544851779937744,2.9109,2.9327,38642969.0],["2021-04-02",2.9327,2.932708263397217,2.9182,2.9254,18906742.0],["2021-04-06",2.9254,2.9327,2.9109,2.9254,20016512.0],["2021-04-07",2.9254,2.932708263397217,2.9109,2.9327,19309978.0],["2021-04-08",2.9327,2.932708263397217,2.9109,2.9182,21336942.0],["2021-04-09",2.9182,2.9182,2.9036712646484375,2.9037,15127570.0],["2021-04-12",2.9037,2.9109,2.8892,2.9037,25200888.0],["2021-04-13",2.9037,2.9037,2.8819,2.8892,16688789.0],["2021-04-14",2.8892,2.8964,2.8746,2.8819,16220087.0],["2021-04-15",2.8819,2.8819,2.8674,2.8746,16590041.0],["2021-04-16",2.8746,2.8964,2.8746,2.8892,15024962.0],["2021-04-19",2.8892,2.9182,2.8819,2.9109,22907555.0],["2021-04-20",2.9109,2.9182,2.8964,2.9037,15231861.0],["2021-04-21",2.9037,2.9109,2.8964,2.9037,15240157.0],["2021-04-22",2.9037,2.9109,2.8892,2.9037,16118464.0],["2021-04-23",2.9037,2.9037,2.8819,2.8892,11639625.0],["2021-04-26",2.8892,2.8964,2.8819,2.8892,12366506.0],["2021-04-27",2.8892,2.8892,2.8746,2.8819,11687401.0],["2021-04-28",2.8819,2.8819,2.8746,2.8819,10914428.0],["2021-04-29",2.8819,2.9037,2.8746,2.8964,15096187.0],["2021-04-30",2.8964,2.8964123725891113,2.8529,2.8674,34759621.0],["2021-05-06",2.8674,2.8892,2.8601,2.8746,17383056.0],["2021-05-07",2.8746,2.8964123725891113,2.8674,2.8964,19160848.0],["2021-05-10",2.8964,2.8964123725891113,2.8746,2.8892,17887350.0],["2021-05-11",2.8892,2.8892,2.8746,2.8892,13135653.0],["2021-05-12",2.8892,2.8964,2.8674,2.8819,35685626.0],["2021-05-13",2.8819,2.8819,2.8674,2.8819,18809837.0],["2021-05-14",2.8819,2.9037,2.8674,2.9037,49369426.0],["2021-05-17",2.9037,2.9109,2.8892,2.9037,27500010.0],["2021-05-18",2.9037,2.9037,2.8819,2.8964,24167736.0],["2021-05-19",2.8964,2.8964123725891113,2.8746,2.8819,14875501.0],["2021-05-20",2.8819,2.8892,2.8674,2.8892,23871183.0],["2021-05-21",2.8892,2.8892,2.8601,2.8674,30793415.0],["2021-05-24",2.8674,2.8819,2.867375135421753,2.8819,13478729.0],["2021-05-25",2.8819,2.9037,2.8674,2.9037,38568749.0],["2021-05-26",2.9037,2.9182,2.8892,2.9037,35590536.0],["2021-05-27",2.9037,2.9182,2.8892,2.9109,52129942.0],["2021-05-28",2.9109,2.9472,2.9037,2.9327,45896643.0],["2021-05-31",2.9327,2.932708263397217,2.9037,2.9182,26575930.0],["2021-06-01",2.9182,2.9182,2.8964,2.9182,22391732.0],["2021-06-02",2.9182,2.9182,2.9037,2.9182,21879772.0],["2021-06-03",2.9182,2.9182,2.9036712646484375,2.9037,17576436.0],["2021-06-04",2.9037,2.9254,2.9036712646484375,2.9109,20250739.0],["2021-06-07",2.9109,2.9182,2.8964,2.9037,17152479.0],["2021-06-08",2.9037,2.9182,2.8964,2.9109,24130262.0],["2021-06-09",2.9109,2.9182,2.8964,2.9109,23807113.0],["2021-06-10",2.9109,2.9182,2.8746,2.8964,74003992.0],["2021-06-11",2.8964,2.94,2.8964123725891113,2.9037,97425705.0],["2021-06-15",2.9037,2.9254,2.8819,2.9109,72165908.0],["2021-06-16",2.9109,2.94,2.9037,2.9182,37187545.0],["2021-06-17",2.9182,2.9254,2.9036712646484375,2.9037,18783109.0],["2021-06-18",2.9037,2.9109,2.8964,2.9037,21924838.0],["2021-06-21",2.9037,2.9037,2.8892,2.8964,16105197.0],["2021-06-22",2.8964,2.9109,2.8892,2.9037,18432771.0],["2021-06-23",2.9037,2.9037,2.8892,2.8964,18609743.0],["2021-06-24",2.8964,2.9037,2.8892,2.8964,15151747.0],["2021-06-25",2.8964,2.910930871963501,2.8892,2.9109,20227896.0],["2021-06-28",2.9109,2.910930871963501,2.8819,2.8892,26666577.0],["2021-06-29",2.8892,2.8964,2.8819,2.8892,15375310.0],["2021-06-30",2.8892,2.8964,2.8818933963775635,2.8819,13613879.0],["2021-07-01",2.8819,2.8892,2.8818933963775635,2.8819,14397531.0],["2021-07-02",2.8819,2.8892,2.8746,2.8746,18005373.0],["2021-07-05",2.8746,2.8819,2.8674,2.8746,16498284.0],["2021-07-06",2.8746,2.8892,2.8674,2.8819,16650900.0],["2021-07-07",2.8819,2.8964123725891113,2.8674,2.8964,23009113.0],["2021-07-08",2.8964,2.8964123725891113,2.8601,2.8674,39168506.0],["2021-07-09",2.8674,2.8819,2.8601,2.8674,19028572.0],["2021-07-12",2.8674,2.8892,2.867375135421753,2.8674,16838512.0],["2021-07-13",2.8674,2.8964,2.867375135421753,2.8892,24733943.0],["2021-07-14",2.8892,2.8964,2.8746,2.8819,19758827.0],["2021-07-15",2.8819,2.8964,2.8818933963775635,2.8892,24145535.0],["2021-07-16",2.8892,2.9037,2.8746,2.8892,35819456.0],["2021-07-19",2.8892,2.8964,2.8674,2.8746,27103293.0],["2021-07-20",2.8746,2.8819,2.802,2.8166,60363570.0],["2021-07-21",2.8166,2.8311,2.7948,2.8093,25352558.0],["2021-07-22",2.8093,2.8311,2.8093,2.8093,21350075.0],["2021-07-23",2.8093,2.8166,2.802,2.8093,15800904.0],["2021-07-26",2.8093,2.8238,2.794783592224121,2.7948,33539236.0],["2021-07-27",2.7948,2.8093,2.7803,2.7875,25912366.0],["2021-07-28",2.7875,2.7948,2.773,2.7875,25206946.0],["2021-07-29",2.7875,2.7948,2.7803,2.7948,26020728.0],["2021-07-30",2.7948,2.7955,2.7425,2.7425,26805787.0],["2021-08-02",2.7425,2.7728,2.7122,2.7577,26550715.0],["2021-08-03",2.7577,2.7577,2.7349,2.7349,22387622.0],["2021-08-04",2.7349,2.734933614730835,2.7198,2.7274,22285531.0],["2021-08-05",2.7274,2.7804,2.7198,2.7652,36800658.0],["2021-08-06",2.7652,2.788,2.7198,2.788,46834257.0],["2021-08-09",2.788,2.8031,2.7577,2.7955,36132410.0],["2021-08-10",2.7955,2.795541763305664,2.7577,2.7728,26486575.0],["2021-08-11",2.7728,2.788,2.7577,2.7728,20244229.0],["2021-08-12",2.7728,2.772813558578491,2.7198,2.7577,41975310.0],["2021-08-13",2.7577,2.7576613426208496,2.7198,2.7274,33256180.0],["2021-08-16",2.7274,2.7425,2.7122,2.7349,18572624.0],["2021-08-17",2.7349,2.7425,2.7122,2.7198,25305167.0],["2021-08-18",2.7198,2.7577,2.7122,2.7501,36745561.0],["2021-08-19",2.7501,2.7501,2.7198,2.7349,24503332.0],["2021-08-20",2.7349,2.734933614730835,2.7122,2.7198,18317126.0],["2021-08-23",2.7198,2.7274,2.7122,2.7198,17052368.0],["2021-08-24",2.7198,2.7349,2.6895,2.6971,49506112.0],["2021-08-25",2.6971,2.7046,2.6895,2.6971,29444838.0],["2021-08-26",2.6971,2.6971,2.6819,2.6819,24768065.0],["2021-08-27",2.6819,2.6895,2.6743,2.6819,14049354.0],["2021-08-30",2.6819,2.681901693344116,2.6591734886169434,2.6592,22724860.0],["2021-08-31",2.6592,2.6895,2.6516,2.6895,34898557.0],["2021-09-01",2.6895,2.7122,2.6743,2.7046,65496922.0],["2021-09-02",2.7046,2.7046289443969727,2.6819,2.6895,44675703.0],["2021-09-03",2.6895,2.7349,2.6894772052764893,2.7046,54020082.0],["2021-09-06",2.7046,2.7198,2.6971,2.7122,33050295.0],["2021-09-07",2.7122,2.7274,2.7046,2.7198,37885042.0],["2021-09-08",2.7198,2.7425,2.7197818756103516,2.7349,38660328.0],["2021-09-09",2.7349,2.734933614730835,2.7198,2.7274,53251898.0],["2021-09-10",2.7274,2.7652,2.7198,2.7425,68707242.0],["2021-09-13",2.7425,2.742508888244629,2.7198,2.7349,36390426.0],["2021-09-14",2.7349,2.7425,2.7046,2.7046,41750163.0],["2021-09-15",2.7046,2.7122,2.6895,2.6971,27170225.0],["2021-09-16",2.6971,2.7122,2.6894772052764893,2.6895,25310008.0],["2021-09-17",2.6895,2.6971,2.6743,2.6895,28451037.0],["2021-09-22",2.6895,2.6894772052764893,2.6516,2.6743,25643432.0],["2021-09-23",2.6743,2.7046,2.6743252277374268,2.6819,24636664.0],["2021-09-24",2.6819,2.6895,2.6667,2.6743,21007174.0],["2021-09-27",2.6743,2.6819,2.6592,2.6743,25410567.0],["2021-09-28",2.6743,2.7046,2.6667,2.6895,34204087.0],["2021-09-29",2.6895,2.6895,2.6667,2.6819,29363399.0],["2021-09-30",2.6819,2.6895,2.6743,2.6895,17608613.0],["2021-10-08",2.6895,2.7198,2.6819,2.7122,28123002.0],["2021-10-11",2.7122,2.7425,2.7046,2.7274,33619658.0],["2021-10-12",2.7274,2.7274,2.6895,2.7046,36447038.0],["2021-10-13",2.7046,2.7122,2.6743,2.6971,22044458.0],["2021-10-14",2.6971,2.7046,2.6819,2.6895,12298775.0],["2021-10-15",2.6895,2.7046,2.6819,2.6895,13904638.0],["2021-10-18",2.6895,2.6895,2.6743,2.6819,15134770.0],["2021-10-19",2.6819,2.6895,2.6743,2.6819,12221080.0],["2021-10-20",2.6819,2.6895,2.6743,2.6743,10025394.0],["2021-10-21",2.6743,2.6971,2.6743,2.6895,20632616.0],["2021-10-22",2.6895,2.7046,2.6819,2.6895,18673055.0],["2021-10-25",2.6895,2.6971,2.6667,2.6819,17258865.0],["2021-10-26",2.6819,2.6895,2.6667,2.6743,16936421.0],["2021-10-27",2.6743,2.6743252277374268,2.6364,2.6364,26677421.0],["2021-10-28",2.6364,2.644,2.6137,2.6289,18383901.0],["2021-10-29",2.6289,2.6288692951202393,2.5834,2.6061,36127759.0],["2021-11-01",2.6061,2.6137173175811768,2.591,2.6137,20157828.0],["2021-11-02",2.6137,2.6213,2.591,2.5986,20865287.0],["2021-11-03",2.5986,2.6061,2.591,2.5986,8281383.0],["2021-11-04",2.5986,2.6061,2.591,2.5986,11526123.0],["2021-11-05",2.5986,2.6061,2.590989112854004,2.591,11507115.0],["2021-11-08",2.591,2.5986,2.5758,2.5834,13717209.0],["2021-11-09",2.5834,2.591,2.5758,2.5834,13431139.0],["2021-11-10",2.5834,2.591,2.5683,2.5834,16032117.0],["2021-11-11",2.5834,2.6137,2.5758,2.6061,17915456.0],["2021-11-12",2.6061,2.6061418056488037,2.591,2.5986,11035799.0],["2021-11-15",2.5986,2.6137173175811768,2.5985653400421143,2.6137,8839700.0],["2021-11-16",2.6137,2.6213,2.5985653400421143,2.5986,13386617.0],["2021-11-17",2.5986,2.6061,2.591,2.5986,10575538.0],["2021-11-18",2.5986,2.6061,2.590989112854004,2.591,14135263.0],["2021-11-19",2.591,2.6137,2.5834,2.6061,16035722.0],["2021-11-22",2.6061,2.6137,2.5986,2.6061,12657033.0],["2021-11-23",2.6061,2.6137,2.6061,2.6061,11890422.0],["2021-11-24",2.6061,2.6213,2.6061,2.6213,15960274.0],["2021-11-25",2.6213,2.6213,2.6061,2.6061,9678127.0],["2021-11-26",2.6061,2.6137,2.5986,2.6061,13746364.0],["2021-11-29",2.6061,2.6061418056488037,2.591,2.5986,11820228.0],["2021-11-30",2.5986,2.6137,2.591,2.5986,30603624.0],["2021-12-01",2.5986,2.6137173175811768,2.5985653400421143,2.6137,16819828.0],["2021-12-02",2.6137,2.6213,2.6061,2.6061,15558916.0],["2021-12-03",2.6061,2.6213,2.6061,2.6137,18719535.0],["2021-12-06",2.6137,2.6364,2.6137,2.6137,27322710.0],["2021-12-07",2.6137,2.6289,2.6137,2.6213,21219109.0],["2021-12-08",2.6213,2.6289,2.5986,2.6137,24596402.0],["2021-12-09",2.6137,2.6516,2.6061,2.6364,51244274.0],["2021-12-10",2.6364,2.6516,2.6137,2.6516,60223167.0],["2021-12-13",2.6516,2.6592,2.6289,2.6516,31573397.0],["2021-12-14",2.6516,2.6516,2.6289,2.6364,21834655.0],["2021-12-15",2.6364,2.644,2.6288692951202393,2.6289,12200781.0],["2021-12-16",2.6289,2.644021987915039,2.6288692951202393,2.644,17819526.0],["2021-12-17",2.644,2.6516,2.6364,2.644,22783741.0],["2021-12-20",2.644,2.6592,2.644,2.644,23576138.0],["2021-12-21",2.644,2.6971,2.644,2.6971,51913453.0],["2021-12-22",2.6971,2.6971,2.6591734886169434,2.6592,19971932.0],["2021-12-23",2.6592,2.6743,2.6591734886169434,2.6592,10796528.0],["2021-12-24",2.6592,2.6667,2.644,2.6516,14405534.0],["2021-12-27",2.6516,2.6592,2.644,2.6516,13104481.0],["2021-12-28",2.6516,2.6592,2.644,2.6516,18169635.0],["2021-12-29",2.6516,2.6516,2.6364,2.644,11675290.0],["2021-12-30",2.644,2.6592,2.6364,2.644,12332977.0],["2021-12-31",2.644,2.6592,2.644,2.6516,13597253.0],["2022-01-04",2.6516,2.6667,2.6364,2.6592,31735568.0],["2022-01-05",2.6592,2.6743,2.6516,2.6667,32009411.0],["2022-01-06",2.6667,2.6743,2.651597499847412,2.6516,24075875.0],["2022-01-07",2.6516,2.6895,2.651597499847412,2.6743,32982881.0],["2022-01-10",2.6743,2.6971,2.6743,2.6895,30474803.0],["2022-01-11",2.6895,2.7122,2.6819,2.6819,38303633.0],["2022-01-12",2.6819,2.7122,2.681901693344116,2.6971,39291899.0],["2022-01-13",2.6971,2.7198,2.6895,2.6971,33705671.0],["2022-01-14",2.6971,2.6971,2.6592,2.6667,36851590.0],["2022-01-17",2.6667,2.6743,2.6591734886169434,2.6592,18122628.0],["2022-01-18",2.6592,2.6819,2.6516,2.6743,23636807.0],["2022-01-19",2.6743,2.681901693344116,2.6667,2.6819,18684531.0],["2022-01-20",2.6819,2.7046,2.6743,2.6895,38245337.0],["2022-01-21",2.6895,2.6895,2.6667,2.6819,27780797.0],["2022-01-24",2.6819,2.681901693344116,2.6591734886169434,2.6592,24981479.0],["2022-01-25",2.6592,2.6667,2.6061,2.6061,29094173.0],["2022-01-26",2.6061,2.6213,2.5986,2.6213,16813689.0],["2022-01-27",2.6213,2.6213,2.591,2.6061,25289268.0],["2022-01-28",2.6061,2.6137,2.591,2.5986,23976789.0],["2022-02-07",2.5986,2.6289,2.5985653400421143,2.6213,30523231.0],["2022-02-08",2.6213,2.6895,2.6137,2.6895,53495019.0],["2022-02-09",2.6895,2.7046,2.6819,2.6895,40309161.0],["2022-02-10",2.6895,2.6971,2.6592,2.6971,30546205.0],["2022-02-11",2.6971,2.7122,2.6895,2.7046,42104189.0],["2022-02-14",2.7046,2.7046289443969727,2.644,2.6592,37040030.0],["2022-02-15",2.6592,2.6667,2.6364,2.644,20561767.0],["2022-02-16",2.644,2.6667,2.644,2.6592,18234826.0],["2022-02-17",2.6592,2.6667,2.6516,2.6592,15334165.0],["2022-02-18",2.6592,2.6743,2.644,2.6667,19680133.0],["2022-02-21",2.6667,2.6743,2.644,2.6667,27510556.0],["2022-02-22",2.6667,2.6743,2.644,2.6592,28952646.0],["2022-02-23",2.6592,2.6592,2.644,2.644,25463419.0],["2022-02-24",2.644,2.6516,2.591,2.6061,37367436.0],["2022-02-25",2.6061,2.6289,2.6061,2.6213,25942558.0],["2022-02-28",2.6213,2.621293544769287,2.591,2.5986,25903614.0],["2022-03-01",2.5986,2.6213,2.5985653400421143,2.6137,19635204.0],["2022-03-02",2.6137,2.6213,2.5986,2.6137,16954655.0],["2022-03-03",2.6137,2.644,2.6137,2.6289,25940156.0],["2022-03-04",2.6289,2.6289,2.6061,2.6289,21036143.0],["2022-03-07",2.6289,2.6288692951202393,2.591,2.5986,24407231.0],["2022-03-08",2.5986,2.6061,2.560685396194458,2.5607,35217648.0],["2022-03-09",2.5607,2.5758,2.4622,2.5077,39509071.0],["2022-03-10",2.5077,2.538,2.5076539516448975,2.5228,19749455.0],["2022-03-11",2.5228,2.5455336570739746,2.4773,2.5455,25841766.0],["2022-03-14",2.5455,2.5455336570739746,2.5076539516448975,2.5077,19609062.0],["2022-03-15",2.5077,2.5077,2.4016,2.4092,46268840.0],["2022-03-16",2.4092,2.4773,2.394,2.4698,35631786.0],["2022-03-17",2.4698,2.4925,2.4546,2.4622,31945264.0],["2022-03-18",2.4622,2.5001,2.447,2.4849,23832027.0],["2022-03-21",2.4849,2.5001,2.4698,2.4849,22659810.0],["2022-03-22",2.4849,2.5152,2.4773,2.5001,26619547.0],["2022-03-23",2.5001,2.5077,2.4849,2.4925,18951165.0],["2022-03-24",2.4925,2.5001,2.4773,2.4849,21267456.0],["2022-03-25",2.4849,2.5001,2.4773,2.4925,22469694.0],["2022-03-28",2.4925,2.5228,2.447,2.5077,32576199.0],["2022-03-29",2.5077,2.5152,2.4849,2.5077,20329864.0],["2022-03-30",2.5077,2.5152294635772705,2.4849,2.5152,32037978.0],["2022-03-31",2.5152,2.5455,2.5001,2.5152,40763150.0],["2022-04-01",2.5152,2.5758373737335205,2.5001,2.5758,56247312.0],["2022-04-06",2.5758,2.6061,2.5455,2.591,54283246.0],["2022-04-07",2.591,2.5986,2.5455,2.5455,36920566.0],["2022-04-08",2.5455,2.5683,2.5228,2.5607,31696111.0],["2022-04-11",2.5607,2.5607,2.4925,2.5001,35398855.0],["2022-04-12",2.5001,2.538,2.4773,2.5228,41291095.0],["2022-04-13",2.5228,2.5531,2.5152,2.5304,24411796.0],["2022-04-14",2.5304,2.5455,2.5228,2.5304,22789765.0],["2022-04-15",2.5304,2.5531,2.5228,2.538,21969240.0],["2022-04-18",2.538,2.5531094074249268,2.5077,2.5531,32111866.0],["2022-04-19",2.5531,2.5531094074249268,2.4849,2.4925,46494639.0],["2022-04-20",2.4925,2.5228,2.4849,2.5001,41306636.0],["2022-04-21",2.5001,2.5001,2.4319,2.447,40101831.0],["2022-04-22",2.447,2.4698,2.4319,2.4546,39323238.0],["2022-04-25",2.4546,2.4773,2.4319,2.4395,71731286.0],["2022-04-26",2.4395,2.4773,2.4167,2.4167,57849283.0],["2022-04-27",2.4167,2.492501735687256,2.4016,2.4925,61245141.0],["2022-04-28",2.4925,2.5001,2.447,2.4622,43569694.0],["2022-04-29",2.4622,2.5152,2.4621970653533936,2.5077,51380851.0],["2022-05-05",2.5077,2.5531,2.4925,2.538,48209517.0],["2022-05-06",2.538,2.5379574298858643,2.5076539516448975,2.5077,24588080.0],["2022-05-09",2.5077,2.5228,2.4925,2.5001,19153097.0],["2022-05-10",2.5001,2.5152,2.4849,2.5077,25771411.0],["2022-05-11",2.5077,2.5152,2.4925,2.5001,32029044.0],["2022-05-12",2.5001,2.5001,2.4622,2.4698,24830015.0],["2022-05-13",2.4698,2.5152,2.469773530960083,2.5077,30553129.0],["2022-05-16",2.5077,2.5152,2.5001,2.5077,22219894.0],["2022-05-17",2.5077,2.5152,2.4773,2.4925,17434965.0],["2022-05-18",2.4925,2.5001,2.4773,2.4849,18748437.0],["2022-05-19",2.4849,2.4925,2.4622,2.4849,21614434.0],["2022-05-20",2.4849,2.5077,2.4773,2.5001,23888253.0],["2022-05-23",2.5001,2.5001,2.4849,2.4925,20402840.0],["2022-05-24",2.4925,2.5001,2.447,2.4546,25418998.0],["2022-05-25",2.4546,2.4698,2.4395,2.4622,20520569.0],["2022-05-26",2.4622,2.4773,2.4546,2.4698,22265298.0],["2022-05-27",2.4698,2.4849,2.4622,2.4698,20632691.0],["2022-05-30",2.4698,2.4849,2.4621970653533936,2.4622,22454760.0],["2022-05-31",2.4622,2.4773,2.4546,2.4622,31043832.0],["2022-06-01",2.4622,2.4773,2.4546,2.4698,28888441.0],["2022-06-02",2.4698,2.4698,2.447,2.4622,22087775.0],["2022-06-06",2.4622,2.4773,2.447,2.4698,29891287.0],["2022-06-07",2.4698,2.4849255084991455,2.4622,2.4849,38550676.0],["2022-06-08",2.4849,2.4925,2.4698,2.4773,31570193.0],["2022-06-09",2.4773,2.5001,2.4698,2.4925,34221669.0],["2022-06-10",2.4925,2.522805690765381,2.4773,2.5228,48071957.0],["2022-06-13",2.5228,2.522805690765381,2.4773,2.4849,36953578.0],["2022-06-14",2.4849,2.5531,2.4698,2.5455,49870021.0],["2022-06-15",2.5455,2.6061,2.538,2.5758,83772867.0],["2022-06-16",2.5758,2.5758373737335205,2.530381917953491,2.5304,41101349.0],["2022-06-17",2.5304,2.5455,2.5152,2.5304,32070985.0],["2022-06-20",2.5304,2.5455,2.5152,2.5228,28707083.0],["2022-06-21",2.5228,2.5531,2.5228,2.5455,27281718.0],["2022-06-22",2.5455,2.5455336570739746,2.5076539516448975,2.5077,23025781.0],["2022-06-23",2.5077,2.5455,2.5076539516448975,2.5304,26623266.0],["2022-06-24",2.5304,2.5455,2.5077,2.5152,21275019.0],["2022-06-27",2.5152,2.5304,2.5152,2.5152,22683800.0],["2022-06-28",2.5152,2.5304,2.5077,2.5228,31437034.0],["2022-06-29",2.5228,2.538,2.5152,2.5304,29088765.0],["2022-06-30",2.5304,2.538,2.5152,2.5152,36064116.0],["2022-07-01",2.5152,2.5228,2.500077486038208,2.5001,25865657.0],["2022-07-04",2.5001,2.5001,2.4849,2.4925,27552077.0],["2022-07-05",2.4925,2.5077,2.4773,2.4849,26737304.0],["2022-07-06",2.4849,2.4925,2.4621970653533936,2.4622,27402047.0],["2022-07-07",2.4622,2.4773,2.4621970653533936,2.4698,17555122.0],["2022-07-08",2.4698,2.4773,2.4622,2.4698,17839739.0],["2022-07-11",2.4698,2.4849,2.4622,2.4773,24777413.0],["2022-07-12",2.4773,2.5001,2.4773,2.4925,27185426.0],["2022-07-13",2.4925,2.492501735687256,2.469773530960083,2.4698,23378585.0],["2022-07-14",2.4698,2.4698,2.447,2.4622,27540656.0],["2022-07-15",2.4622,2.4622,2.431894063949585,2.4319,26320379.0],["2022-07-18",2.4319,2.4622,2.431894063949585,2.4622,27685342.0],["2022-07-19",2.4622,2.4698,2.447,2.4698,18380152.0],["2022-07-20",2.4698,2.477349281311035,2.4622,2.4773,14573495.0],["2022-07-21",2.4773,2.477349281311035,2.4621970653533936,2.4622,15796142.0],["2022-07-22",2.4622,2.4773,2.4621970653533936,2.4698,16167051.0],["2022-07-25",2.4698,2.4773,2.4546,2.4622,12167061.0],["2022-07-26",2.4622,2.4773,2.4621970653533936,2.4698,15088157.0],["2022-07-27",2.4698,2.4773,2.4621970653533936,2.4622,11687533.0],["2022-07-28",2.4622,2.4773,2.4621970653533936,2.4698,14921130.0],["2022-07-29",2.4698,2.4773,2.4546,2.4546,16789514.0],["2022-08-01",2.4546,2.4622,2.439469337463379,2.4395,20367105.0],["2022-08-02",2.4395,2.447,2.409165620803833,2.4092,36570330.0],["2022-08-03",2.4092,2.4319,2.4015893936157227,2.4016,27353467.0],["2022-08-04",2.4016,2.4243,2.4015893936157227,2.4167,19527432.0],["2022-08-05",2.4167,2.4470455646514893,2.4092,2.447,19404158.0],["2022-08-08",2.447,2.4546,2.4319,2.447,14549077.0],["2022-08-09",2.447,2.4546,2.4243,2.4319,13928714.0],["2022-08-10",2.4319,2.4395,2.4167,2.4243,10940616.0],["2022-08-11",2.4243,2.5001,2.4243,2.4773,43558479.0],["2022-08-12",2.4773,2.477349281311035,2.4546,2.4698,14891012.0],["2022-08-15",2.4698,2.4773,2.447,2.4622,22594347.0],["2022-08-16",2.4622,2.4698,2.447,2.447,10998832.0],["2022-08-17",2.447,2.4698,2.447,2.4622,20803872.0],["2022-08-18",2.4622,2.4773,2.447,2.4546,21263613.0],["2022-08-19",2.4546,2.4698,2.447,2.4546,15356690.0],["2022-08-22",2.4546,2.4698,2.447,2.4622,19387907.0],["2022-08-23",2.4622,2.4622,2.447,2.447,20893838.0],["2022-08-24",2.447,2.4622,2.4319,2.4395,24256686.0],["2022-08-25",2.4395,2.4546,2.4319,2.447,13439562.0],["2022-08-26",2.447,2.4622,2.4395,2.4546,18218387.0],["2022-08-29",2.4546,2.4622,2.447,2.4622,19362474.0],["2022-08-30",2.4622,2.4622,2.447,2.4546,21295557.0],["2022-08-31",2.4546,2.4622,2.4395,2.4622,40032947.0],["2022-09-01",2.4622,2.4621970653533936,2.439469337463379,2.4395,29395036.0],["2022-09-02",2.4395,2.447,2.4319,2.4395,21538199.0],["2022-09-05",2.4395,2.447,2.431894063949585,2.4319,24440898.0],["2022-09-06",2.4319,2.4395,2.431894063949585,2.4395,24653892.0],["2022-09-07",2.4395,2.4395,2.4243,2.4243,16167001.0],["2022-09-08",2.4243,2.4319,2.4167,2.4167,17362515.0],["2022-09-09",2.4167,2.4319,2.4167,2.4243,38691207.0],["2022-09-13",2.4243,2.4319,2.4167,2.4243,44326890.0],["2022-09-14",2.4243,2.4243175983428955,2.4016,2.4092,33818454.0],["2022-09-15",2.4092,2.4167,2.394,2.4016,38696167.0],["2022-09-16",2.4016,2.4016,2.3561,2.3561,55818627.0],["2022-09-19",2.3561,2.3637,2.2955,2.3031,44695011.0],["2022-09-20",2.3031,2.3258,2.3031,2.3183,28262180.0],["2022-09-21",2.3183,2.3334,2.2955,2.3258,30524557.0],["2022-09-22",2.3258,2.325829267501831,2.2803738117218018,2.2804,55270826.0],["2022-09-23",2.2804,2.3031,2.2728,2.2804,46181871.0],["2022-09-26",2.2804,2.2879,2.2273,2.2349,46380048.0],["2022-09-27",2.2349,2.2804,2.2273,2.2728,36583646.0],["2022-09-28",2.2728,2.3107,2.2576,2.2804,37451144.0],["2022-09-29",2.2804,2.3031,2.2349,2.2576,26446535.0],["2022-09-30",2.2576,2.2652,2.2425,2.2576,20325234.0],["2022-10-10",2.2576,2.2728,2.2425,2.2501,27175568.0],["2022-10-11",2.2501,2.2576,2.2198,2.2273,33097019.0],["2022-10-12",2.2273,2.2501,2.2122,2.2425,30662479.0],["2022-10-13",2.2425,2.2425,2.2198,2.2349,29333364.0],["2022-10-14",2.2349,2.2576,2.2349,2.2501,33534117.0],["2022-10-17",2.2501,2.2501,2.2273,2.2425,26561457.0],["2022-10-18",2.2425,2.2501,2.2349,2.2425,23688339.0],["2022-10-19",2.2425,2.2425,2.2197659015655518,2.2198,17829710.0],["2022-10-20",2.2198,2.227342128753662,2.2122,2.2273,21625432.0],["2022-10-21",2.2273,2.2349,2.2121894359588623,2.2122,25877401.0],["2022-10-24",2.2122,2.2198,2.1667,2.1667,39699628.0],["2022-10-25",2.1667,2.1743,2.1289,2.1364,52021028.0],["2022-10-26",2.1364,2.144,2.1213,2.1289,32634256.0],["2022-10-27",2.1289,2.1364,2.1212778091430664,2.1213,30446944.0],["2022-10-28",2.1213,2.1213,2.0758,2.0834,52637580.0],["2022-10-31",2.0834,2.0985,2.0682,2.091,67141789.0],["2022-11-01",2.091,2.1667,2.0834,2.1592,87891386.0],["2022-11-02",2.1592,2.1592,2.144,2.144,39613523.0],["2022-11-03",2.144,2.1516,2.1213,2.1364,29433269.0],["2022-11-04",2.1364,2.1819,2.1364,2.1743,51591339.0],["2022-11-07",2.1743,2.174309253692627,2.1516,2.1667,33167295.0],["2022-11-08",2.1667,2.166733980178833,2.1516,2.1667,33024517.0],["2022-11-09",2.1667,2.1819,2.1516,2.1592,36021138.0],["2022-11-10",2.1592,2.1743,2.144,2.1667,37353365.0],["2022-11-11",2.1667,2.2198,2.166733980178833,2.2046,66933668.0],["2022-11-14",2.2046,2.2501,2.2046,2.2122,71854289.0],["2022-11-15",2.2122,2.2349,2.197,2.2198,53263294.0],["2022-11-16",2.2198,2.2198,2.197,2.2122,35206836.0],["2022-11-17",2.2122,2.2198,2.197,2.2122,32371542.0],["2022-11-18",2.2122,2.2122,2.1818857192993164,2.1819,35270450.0],["2022-11-21",2.1819,2.1819,2.1592,2.1667,42775782.0],["2022-11-22",2.1667,2.2046,2.1592,2.1895,51612274.0],["2022-11-23",2.1895,2.2198,2.1819,2.197,69649716.0],["2022-11-24",2.197,2.2273,2.1895,2.2122,82491007.0],["2022-11-25",2.2122,2.4092,2.2121894359588623,2.3334,241237450.0],["2022-11-28",2.3334,2.3334057331085205,2.2198,2.2425,172511626.0],["2022-11-29",2.2425,2.3486,2.2424938678741455,2.3107,233622001.0],["2022-11-30",2.3107,2.3107,2.2349,2.2349,182907454.0],["2022-12-01",2.2349,2.2804,2.2349,2.2425,114244917.0],["2022-12-02",2.2425,2.2425,2.2122,2.2273,80809012.0],["2022-12-05",2.2273,2.2879,2.227342128753662,2.2728,107641047.0],["2022-12-06",2.2728,2.2804,2.2576,2.2652,64489731.0],["2022-12-07",2.2652,2.2728,2.2425,2.2501,63696554.0],["2022-12-08",2.2501,2.3183,2.2500693798065186,2.2955,128616406.0],["2022-12-09",2.2955,2.3789,2.2955257892608643,2.3334,308792870.0],["2022-12-12",2.3334,2.341,2.2879,2.2879,126464912.0],["2022-12-13",2.2879,2.3107,2.2804,2.2879,65913108.0],["2022-12-14",2.2879,2.2955,2.2576,2.2804,76607919.0],["2022-12-15",2.2804,2.2879,2.2576,2.2576,47686927.0],["2022-12-16",2.2576,2.2955,2.2576,2.2728,55744265.0],["2022-12-19",2.2728,2.2879,2.2349,2.2425,62095901.0],["2022-12-20",2.2425,2.2501,2.2121894359588623,2.2122,43952186.0],["2022-12-21",2.2122,2.2425,2.2121894359588623,2.2122,35755913.0],["2022-12-22",2.2122,2.2349,2.1895,2.197,34222742.0],["2022-12-23",2.197,2.2046,2.1667,2.1743,29176889.0],["2022-12-26",2.1743,2.2122,2.1743,2.2046,42841811.0],["2022-12-27",2.2046,2.2349,2.197,2.2273,34824683.0],["2022-12-28",2.2273,2.2425,2.2198,2.2349,35259648.0],["2022-12-29",2.2349,2.2349178791046143,2.197,2.2046,33148849.0],["2022-12-30",2.2046,2.2425,2.197,2.2273,81637392.0],["2023-01-03",2.2273,2.227342128753662,2.197,2.2198,77912423.0],["2023-01-04",2.2198,2.2576,2.197,2.2501,130259498.0],["2023-01-05",2.2501,2.2576,2.2273,2.2425,65256919.0],["2023-01-06",2.2425,2.2425,2.2121894359588623,2.2122,78143225.0],["2023-01-09",2.2122,2.2273,2.2121894359588623,2.2198,35662168.0],["2023-01-10",2.2198,2.2198,2.2046,2.2122,48610107.0],["2023-01-11",2.2122,2.2198,2.197,2.197,43022686.0],["2023-01-12",2.197,2.2046,2.1819,2.1895,36453927.0],["2023-01-13",2.1895,2.2122,2.1819,2.2122,31908881.0],["2023-01-16",2.2122,2.2425,2.2046,2.2273,70379087.0],["2023-01-17",2.2273,2.2349,2.2198,2.2273,44291974.0],["2023-01-18",2.2273,2.2501,2.2198,2.2425,54752241.0],["2023-01-19",2.2425,2.2652220726013184,2.2273,2.2652,48771100.0],["2023-01-20",2.2652,2.2804,2.2576,2.2804,44892195.0],["2023-01-30",2.2804,2.2955,2.2576,2.2576,53289281.0],["2023-01-31",2.2576,2.2728,2.2349,2.2425,66001820.0],["2023-02-01",2.2425,2.257645845413208,2.2424938678741455,2.2576,46653285.0],["2023-02-02",2.2576,2.257645845413208,2.2425,2.2501,41264919.0],["2023-02-03",2.2501,2.2501,2.2273,2.2349,40625248.0],["2023-02-06",2.2349,2.2349178791046143,2.2122,2.2198,38757353.0],["2023-02-07",2.2198,2.2349,2.2122,2.2273,29410247.0],["2023-02-08",2.2273,2.2349,2.2121894359588623,2.2122,33430472.0],["2023-02-09",2.2122,2.2273,2.2121894359588623,2.2198,29435280.0],["2023-02-10",2.2198,2.2273,2.2122,2.2198,43527512.0],["2023-02-13",2.2198,2.2273,2.2122,2.2198,40985472.0],["2023-02-14",2.2198,2.2349178791046143,2.2197659015655518,2.2349,49239821.0],["2023-02-15",2.2349,2.2349178791046143,2.2121894359588623,2.2122,48065091.0],["2023-02-16",2.2122,2.2349,2.197,2.2046,74230046.0],["2023-02-17",2.2046,2.2122,2.197,2.197,48765121.0],["2023-02-20",2.197,2.227342128753662,2.197,2.2273,47064883.0],["2023-02-21",2.2273,2.2425,2.2198,2.2425,64500708.0],["2023-02-22",2.2425,2.2425,2.2197659015655518,2.2198,30628403.0],["2023-02-23",2.2198,2.2349,2.2197659015655518,2.2273,32934596.0],["2023-02-24",2.2273,2.227342128753662,2.2122,2.2198,35065686.0],["2023-02-27",2.2198,2.2273,2.2046,2.2046,34031814.0],["2023-02-28",2.2046,2.2198,2.197,2.2122,40578246.0],["2023-03-01",2.2122,2.227342128753662,2.2046,2.2273,35686351.0],["2023-03-02",2.2273,2.2349,2.2198,2.2273,40063811.0],["2023-03-03",2.2273,2.2501,2.2198,2.2425,64780450.0],["2023-03-06",2.2425,2.2501,2.2198,2.2273,61478139.0],["2023-03-07",2.2273,2.2652,2.2198,2.2273,104460519.0],["2023-03-08",2.2273,2.2349,2.2122,2.2273,49585411.0],["2023-03-09",2.2273,2.2349,2.2197659015655518,2.2198,41836094.0],["2023-03-10",2.2198,2.2198,2.1819,2.1895,80837527.0],["2023-03-13",2.1895,2.197,2.1667,2.1743,77476557.0],["2023-03-14",2.1743,2.174309253692627,2.1516,2.1592,56962901.0],["2023-03-15",2.1592,2.1819,2.1591577529907227,2.1667,35447224.0],["2023-03-16",2.1667,2.1895,2.1516,2.1667,69402901.0],["2023-03-17",2.1667,2.1895,2.166733980178833,2.1819,44876837.0],["2023-03-20",2.1819,2.197,2.1743,2.1819,47641440.0],["2023-03-21",2.1819,2.1895,2.1667,2.1743,51618756.0],["2023-03-22",2.1743,2.1895,2.1743,2.1819,34592740.0],["2023-03-23",2.1819,2.1895,2.1743,2.1895,28377420.0],["2023-03-24",2.1895,2.1895,2.1743,2.1743,31673382.0],["2023-03-27",2.1743,2.1819,2.1591577529907227,2.1592,40503200.0],["2023-03-28",2.1592,2.1819,2.1591577529907227,2.1667,76939033.0],["2023-03-29",2.1667,2.1819,2.1592,2.1667,55343213.0],["2023-03-30",2.1667,2.174309253692627,2.1592,2.1743,44160144.0],["2023-03-31",2.1743,2.174309253692627,2.1592,2.1667,54580251.0],["2023-04-03",2.1667,2.1819,2.1667,2.1743,84985319.0],["2023-04-04",2.1743,2.1819,2.1667,2.1819,48056545.0],["2023-04-06",2.1819,2.197,2.1743,2.1895,68402665.0],["2023-04-07",2.1895,2.197,2.1819,2.1895,43036433.0],["2023-04-10",2.1895,2.197,2.1819,2.1895,51811592.0],["2023-04-11",2.1895,2.2046,2.1819,2.197,57061671.0],["2023-04-12",2.197,2.2349,2.197,2.2273,82332337.0],["2023-04-13",2.2273,2.2425,2.2273,2.2349,64406474.0],["2023-04-14",2.2349,2.2501,2.2273,2.2425,47562856.0],["2023-04-17",2.2425,2.2652,2.2273,2.2576,96422267.0],["2023-04-18",2.2576,2.2728,2.2501,2.2652,98481550.0],["2023-04-19",2.2652,2.2879,2.2576,2.2728,84724489.0],["2023-04-20",2.2728,2.2804,2.2501,2.2728,69079323.0],["2023-04-21",2.2728,2.2804,2.2500693798065186,2.2501,92548552.0],["2023-04-24",2.2501,2.2501,2.2273,2.2349,81374989.0],["2023-04-25",2.2349,2.2652220726013184,2.2273,2.2652,84991620.0],["2023-04-26",2.2652,2.3561,2.2501,2.3334,226157586.0],["2023-04-27",2.3334,2.3334057331085205,2.2955,2.3258,105944579.0],["2023-04-28",2.3258,2.341,2.3107,2.3334,107255952.0],["2023-05-04",2.3334,2.4243,2.3107,2.4092,230254547.0],["2023-05-05",2.4092,2.4698,2.4016,2.4395,222242339.0],["2023-05-08",2.4395,2.591,2.4167,2.591,393509585.0],["2023-05-09",2.591,2.6592,2.5455,2.5758,413161238.0],["2023-05-10",2.5758,2.591,2.4622,2.4773,184816895.0],["2023-05-11",2.4773,2.5077,2.4621970653533936,2.4622,114428566.0],["2023-05-12",2.4622,2.5001,2.4621970653533936,2.4698,99839618.0],["2023-05-15",2.4698,2.4925,2.4243,2.4849,123367170.0],["2023-05-16",2.4849,2.5304,2.4622,2.4773,118765046.0],["2023-05-17",2.4773,2.477349281311035,2.4319,2.447,86935538.0],["2023-05-18",2.447,2.4773,2.4395,2.4546,128399304.0],["2023-05-19",2.4546,2.4708,2.4141,2.4222,98504437.0],["2023-05-22",2.4222,2.4303,2.3898,2.3979,89878460.0],["2023-05-23",2.3979,2.4303,2.3655,2.3736,82580982.0],["2023-05-24",2.3736,2.3817,2.3412,2.3412,76762050.0],["2023-05-25",2.3412,2.3493,2.3169,2.3331,74384527.0],["2023-05-26",2.3331,2.3412,2.3088,2.3331,66702783.0],["2023-05-29",2.3331,2.3412,2.2845,2.3088,146844740.0],["2023-05-30",2.3088,2.3331,2.3007,2.325,61794894.0],["2023-05-31",2.325,2.3412,2.2926,2.325,114288779.0],["2023-06-01",2.325,2.3250043392181396,2.2845,2.3007,79962077.0],["2023-06-02",2.3007,2.325,2.3007,2.3169,74024689.0],["2023-06-05",2.3169,2.3412,2.3088,2.3331,75889879.0],["2023-06-06",2.3331,2.3412,2.2926,2.3007,183450451.0],["2023-06-07",2.3007,2.3169,2.2845,2.2926,116890507.0],["2023-06-08",2.2926,2.3412,2.2845,2.3331,130549313.0],["2023-06-09",2.3331,2.3493,2.3169,2.3331,111144811.0],["2023-06-12",2.3331,2.3331055641174316,2.2116,2.2197,387838865.0],["2023-06-13",2.2197,2.2278,2.2035,2.2197,247577357.0],["2023-06-14",2.2197,2.2278,2.2035,2.2197,238950639.0],["2023-06-15",2.2197,2.2197,2.219691514968872,2.2197,0.0],["2023-06-16",2.2197,2.2197,2.2196946144104004,2.2197,0.0],["2023-06-19",2.2197,2.2197,2.2196946144104004,2.2197,0.0],["2023-06-20",2.2197,2.2197,2.2196946144104004,2.2197,0.0],["2023-06-21",2.2197,2.2197,2.2196946144104004,2.2197,0.0],["2023-06-26",2.2197,2.2197,2.2196946144104004,2.2197,0.0],["2023-06-27",2.2197,2.225,2.1388,2.1905,246405455.0],["2023-06-28",2.1905,2.2422,2.1819,2.225,167625319.0],["2023-06-29",2.225,2.2336,2.2078,2.2164,84253237.0],["2023-06-30",2.2164,2.294,2.216374397277832,2.2767,160940570.0],["2023-07-03",2.2767,2.3716,2.276742696762085,2.3544,184339213.0],["2023-07-04",2.3544,2.3716,2.294,2.3112,117036565.0],["2023-07-05",2.3112,2.3199,2.2854,2.294,74357527.0],["2023-07-06",2.294,2.294,2.2422,2.2509,242052488.0],["2023-07-07",2.2509,2.2854,2.2336,2.2681,159316655.0],["2023-07-10",2.2681,2.2767,2.2336,2.2509,170164350.0],["2023-07-11",2.2509,2.2509,2.2336,2.2422,77236692.0],["2023-07-12",2.2422,2.2509,2.2249984741210938,2.225,74279103.0],["2023-07-13",2.225,2.2509,2.2249984741210938,2.2422,100933864.0],["2023-07-14",2.2422,2.2509,2.2336,2.2422,78954693.0],["2023-07-17",2.2422,2.242246627807617,2.225,2.2336,61882107.0],["2023-07-18",2.2336,2.2422,2.216374397277832,2.2164,114021946.0],["2023-07-19",2.2164,2.225,2.2078,2.225,89379136.0],["2023-07-20",2.225,2.2336,2.2078,2.2164,89749352.0],["2023-07-21",2.2164,2.225,2.2078,2.2164,69087527.0],["2023-07-24",2.2164,2.2422,2.2078,2.225,129904881.0],["2023-07-25",2.225,2.3199,2.2249984741210938,2.3112,346394255.0],["2023-07-26",2.3112,2.3112387657165527,2.2681,2.2854,126969352.0],["2023-07-27",2.2854,2.3112,2.2767,2.294,150937943.0],["2023-07-28",2.294,2.3716,2.2767,2.3544,337382658.0],["2023-07-31",2.3544,2.4234,2.3543591499328613,2.3975,329351168.0],["2023-08-01",2.3975,2.4061,2.3716,2.3802,166876903.0],["2023-08-02",2.3802,2.3889,2.3371,2.3457,214087935.0],["2023-08-03",2.3457,2.3802,2.3285,2.3716,146990344.0],["2023-08-04",2.3716,2.4234,2.363,2.3975,273903165.0],["2023-08-07",2.3975,2.3974790573120117,2.3371,2.3544,155844185.0],["2023-08-08",2.3544,2.363,2.3199,2.3457,141749609.0],["2023-08-09",2.3457,2.3544,2.3285,2.3457,83056454.0],["2023-08-10",2.3457,2.3457350730895996,2.3199,2.3285,114429417.0],["2023-08-11",2.3285,2.3457,2.294,2.3026,146042022.0],["2023-08-14",2.3026,2.30261492729187,2.2595,2.2681,121936206.0],["2023-08-15",2.2681,2.3199,2.2681,2.3026,154359713.0],["2023-08-16",2.3026,2.3112,2.2767,2.294,87433268.0],["2023-08-17",2.294,2.294,2.2595,2.2681,133584116.0],["2023-08-18",2.2681,2.3026,2.2681,2.2854,143889962.0],["2023-08-21",2.2854,2.294,2.2594945430755615,2.2595,121396729.0],["2023-08-22",2.2595,2.276742696762085,2.2509,2.2767,108597722.0],["2023-08-23",2.2767,2.2854,2.2594945430755615,2.2595,105509640.0],["2023-08-24",2.2595,2.2767,2.2164,2.225,166604324.0],["2023-08-25",2.225,2.2422,2.2164,2.2336,87261250.0],["2023-08-28",2.2336,2.3371,2.2336225509643555,2.2681,200888962.0],["2023-08-29",2.2681,2.2681188583374023,2.225,2.2509,187093757.0],["2023-08-30",2.2509,2.2595,2.2249984741210938,2.225,128838078.0],["2023-08-31",2.225,2.2422,2.1991,2.2164,136991568.0],["2023-09-01",2.2164,2.2336,2.2078,2.225,83201583.0],["2023-09-04",2.225,2.2595,2.2164,2.2509,168011487.0],["2023-09-05",2.2509,2.2595,2.2249984741210938,2.225,102113936.0],["2023-09-06",2.225,2.2336,2.2078,2.225,87238730.0],["2023-09-07",2.225,2.2336,2.2078,2.2164,97277636.0],["2023-09-08",2.2164,2.2164,2.2077503204345703,2.2078,56870095.0],["2023-09-11",2.2078,2.225,2.2077503204345703,2.2164,80181415.0],["2023-09-12",2.2164,2.225,2.2077503204345703,2.2078,62709638.0],["2023-09-13",2.2078,2.2164,2.1991,2.1991,72506697.0],["2023-09-14",2.1991,2.2164,2.1991,2.2164,80712106.0],["2023-09-15",2.2164,2.2336,2.2078,2.2164,121903939.0],["2023-09-18",2.2164,2.2164,2.1991,2.2164,89811270.0],["2023-09-19",2.2164,2.2164,2.2077503204345703,2.2078,57505785.0],["2023-09-20",2.2078,2.2422,2.2077503204345703,2.225,144791142.0],["2023-09-21",2.225,2.2336,2.2077503204345703,2.2078,85475844.0],["2023-09-22",2.2078,2.2336,2.2077503204345703,2.225,110662728.0],["2023-09-25",2.225,2.2422,2.2164,2.2336,156175212.0],["2023-09-26",2.2336,2.2422,2.216374397277832,2.2164,112427905.0],["2023-09-27",2.2164,2.225,2.2077503204345703,2.2078,68434652.0],["2023-09-28",2.2078,2.2164,2.2077503204345703,2.2078,59334454.0],["2023-10-09",2.2078,2.2078,2.1818783283233643,2.1819,126049718.0],["2023-10-10",2.1819,2.1905,2.156,2.1646,132375353.0],["2023-10-11",2.1646,2.16463041305542,2.1473822593688965,2.1474,114213225.0],["2023-10-12",2.1474,2.1819,2.1473822593688965,2.1733,120087601.0],["2023-10-13",2.1733,2.1819,2.156,2.1646,88865115.0],["2023-10-16",2.1646,2.1733,2.156,2.1733,85720550.0],["2023-10-17",2.1733,2.1991,2.1646,2.1819,106664604.0],["2023-10-18",2.1819,2.1991,2.1732542514801025,2.1733,65200833.0],["2023-10-19",2.1733,2.1733,2.1473822593688965,2.1474,110058504.0],["2023-10-20",2.1474,2.1646,2.1388,2.1474,69964494.0],["2023-10-23",2.1474,2.156,2.1215,2.1301,82252303.0],["2023-10-24",2.1301,2.1388,2.1215,2.1301,57846511.0],["2023-10-25",2.1301,2.156,2.130134344100952,2.1474,66888187.0],["2023-10-26",2.1474,2.16463041305542,2.1388,2.1646,52825488.0],["2023-10-27",2.1646,2.1733,2.1474,2.1646,81455481.0],["2023-10-30",2.1646,2.1819,2.156,2.1733,95425030.0],["2023-10-31",2.1733,2.1991264820098877,2.1732542514801025,2.1991,91205034.0],["2023-11-01",2.1991,2.2078,2.1818783283233643,2.1819,68873957.0],["2023-11-02",2.1819,2.2078,2.1818783283233643,2.1905,80424780.0],["2023-11-03",2.1905,2.1991,2.1732542514801025,2.1733,78721200.0],["2023-11-06",2.1733,2.1905,2.1732542514801025,2.1819,77717261.0],["2023-11-07",2.1819,2.1905,2.1733,2.1819,51013436.0],["2023-11-08",2.1819,2.1905,2.1733,2.1819,44335220.0],["2023-11-09",2.1819,2.1905,2.1733,2.1819,50531474.0],["2023-11-10",2.1819,2.1819,2.1646,2.1646,40220316.0],["2023-11-13",2.1646,2.1733,2.1646,2.1733,32532339.0],["2023-11-14",2.1733,2.1819,2.1646,2.1733,53722508.0],["2023-11-15",2.1733,2.1905,2.1474,2.156,163029273.0],["2023-11-16",2.156,2.1646,2.1474,2.156,91500908.0],["2023-11-17",2.156,2.1646,2.1474,2.156,48070976.0],["2023-11-20",2.156,2.1733,2.1474,2.1646,61488415.0],["2023-11-21",2.1646,2.1819,2.1646,2.1733,90604134.0],["2023-11-22",2.1733,2.1733,2.1646,2.1646,31494258.0],["2023-11-23",2.1646,2.1733,2.156,2.1733,55624107.0],["2023-11-24",2.1733,2.1905,2.1732542514801025,2.1819,94967303.0],["2023-11-27",2.1819,2.190502405166626,2.1733,2.1905,116298001.0],["2023-11-28",2.1905,2.190502405166626,2.1819,2.1905,61518420.0],["2023-11-29",2.1905,2.190502405166626,2.1646,2.1733,84229063.0],["2023-11-30",2.1733,2.1819,2.1646,2.1819,69409754.0],["2023-12-01",2.1819,2.1905,2.1732542514801025,2.1733,83245420.0],["2023-12-04",2.1733,2.2078,2.1732542514801025,2.1991,134924140.0],["2023-12-05",2.1991,2.2078,2.1818783283233643,2.1819,100087553.0],["2023-12-06",2.1819,2.1905,2.1733,2.1819,94910299.0],["2023-12-07",2.1819,2.1991,2.1733,2.1819,166355530.0],["2023-12-08",2.1819,2.225,2.1818783283233643,2.225,431442924.0],["2023-12-11",2.225,2.2249984741210938,2.1646,2.1905,239696124.0],["2023-12-12",2.1905,2.1991,2.1819,2.1905,124875581.0],["2023-12-13",2.1905,2.190502405166626,2.1732542514801025,2.1733,80103560.0],["2023-12-14",2.1733,2.1905,2.1732542514801025,2.1733,49864280.0],["2023-12-15",2.1733,2.1819,2.1646,2.1646,96461955.0],["2023-12-18",2.1646,2.1733,2.156,2.156,53197374.0],["2023-12-19",2.156,2.1646,2.1474,2.156,71168122.0],["2023-12-20",2.156,2.1819,2.156,2.1646,108779788.0],["2023-12-21",2.1646,2.1733,2.1474,2.1646,84181910.0],["2023-12-22",2.1646,2.1819,2.1646,2.1646,78787270.0],["2023-12-25",2.1646,2.1733,2.1646,2.1646,39609137.0],["2023-12-26",2.1646,2.1733,2.156,2.156,46207740.0],["2023-12-27",2.156,2.1646,2.1388,2.156,65300196.0],["2023-12-28",2.156,2.1819,2.1474,2.1733,104223766.0],["2023-12-29",2.1733,2.1905,2.1646,2.1733,74870963.0],["2024-01-02",2.1733,2.1991,2.1732542514801025,2.1819,102328105.0],["2024-01-03",2.1819,2.2078,2.1818783283233643,2.1991,90899841.0],["2024-01-04",2.1991,2.2164,2.1991,2.2078,110132056.0],["2024-01-05",2.2078,2.2595,2.1991,2.225,218620613.0],["2024-01-08",2.225,2.2336,2.2078,2.2164,129645260.0],["2024-01-09",2.2164,2.225,2.2078,2.2164,96607141.0],["2024-01-10",2.2164,2.225,2.1991,2.1991,72643962.0],["2024-01-11",2.1991,2.2164,2.1905,2.1991,99663997.0],["2024-01-12",2.1991,2.2422,2.1991,2.2164,103095678.0],["2024-01-15",2.2164,2.2509,2.2078,2.2422,109800301.0],["2024-01-16",2.2422,2.2854,2.2336,2.2854,236308753.0],["2024-01-17",2.2854,2.3026,2.2595,2.2681,173983588.0],["2024-01-18",2.2681,2.2767,2.2164,2.2681,215836556.0],["2024-01-19",2.2681,2.2767,2.2422,2.2509,153452737.0],["2024-01-22",2.2509,2.2767,2.225,2.2336,184380055.0],["2024-01-23",2.2336,2.2422,2.2078,2.2336,142153530.0],["2024-01-24",2.2336,2.2854,2.2336,2.2767,157868420.0],["2024-01-25",2.2767,2.30261492729187,2.2681,2.3026,169228142.0],["2024-01-26",2.3026,2.3371,2.294,2.3285,189414791.0],["2024-01-29",2.3285,2.3802,2.328486919403076,2.3544,263831393.0],["2024-01-30",2.3544,2.3544,2.3112,2.3199,156004616.0],["2024-01-31",2.3199,2.3371,2.3026,2.3199,120412752.0],["2024-02-01",2.3199,2.3285,2.2854,2.294,144817246.0],["2024-02-02",2.294,2.3371,2.2681,2.3112,203763672.0],["2024-02-05",2.3112,2.3285,2.2854,2.3199,225641617.0],["2024-02-06",2.3199,2.3544,2.3112,2.3457,240113936.0],["2024-02-07",2.3457,2.3544,2.294,2.3199,227324385.0],["2024-02-08",2.3199,2.3199,2.294,2.3199,176917074.0],["2024-02-19",2.3199,2.337110996246338,2.3112,2.3371,185829117.0],["2024-02-20",2.3371,2.3802,2.3199,2.3716,171030082.0],["2024-02-21",2.3716,2.4665,2.3716,2.432,280308335.0],["2024-02-22",2.432,2.4406,2.4061,2.4234,143874100.0],["2024-02-23",2.4234,2.4665,2.4233510494232178,2.432,117314568.0],["2024-02-26",2.432,2.4406,2.3802,2.3802,128331037.0],["2024-02-27",2.3802,2.4061,2.3716,2.3889,94343190.0],["2024-02-28",2.3889,2.4061,2.3716,2.3802,138793838.0],["2024-02-29",2.3802,2.4061,2.3716,2.3975,81010499.0],["2024-03-01",2.3975,2.4061028957366943,2.3889,2.4061,83610603.0],["2024-03-04",2.4061,2.4061028957366943,2.3802,2.3889,97924330.0],["2024-03-05",2.3889,2.4147,2.3802,2.4061,104643264.0],["2024-03-06",2.4061,2.4147,2.38885498046875,2.3889,89472210.0],["2024-03-07",2.3889,2.4147,2.38885498046875,2.3975,74216066.0],["2024-03-08",2.3975,2.414726972579956,2.3889,2.4147,78271772.0],["2024-03-11",2.4147,2.432,2.4061,2.432,87229798.0],["2024-03-12",2.432,2.4492,2.4319751262664795,2.4406,104069716.0],["2024-03-13",2.4406,2.4751,2.4233510494232178,2.4234,139130490.0],["2024-03-14",2.4234,2.4578,2.4147,2.4406,111144938.0],["2024-03-15",2.4406,2.4665,2.432,2.4492,144897856.0],["2024-03-18",2.4492,2.4751,2.4492,2.4665,110152595.0],["2024-03-19",2.4665,2.48371958732605,2.4664711952209473,2.4837,110293613.0],["2024-03-20",2.4837,2.5268394947052,2.4578,2.5268,159049996.0],["2024-03-21",2.5268,2.5527,2.5096,2.5355,117998894.0],["2024-03-22",2.5355,2.5527,2.5182,2.5441,124846212.0],["2024-03-25",2.5441,2.5786,2.5355,2.5613,131154850.0],["2024-03-26",2.5613,2.5958,2.5613,2.5872,141487160.0],["2024-03-27",2.5872,2.5958,2.5699596405029297,2.57,128062964.0],["2024-03-28",2.57,2.57,2.5182,2.5355,184507785.0],["2024-03-29",2.5355,2.5786,2.5096,2.5786,103251299.0],["2024-04-01",2.5786,2.5958,2.5527,2.57,136593174.0],["2024-04-02",2.57,2.6045,2.5699596405029297,2.5958,157653107.0],["2024-04-03",2.5958,2.5958316326141357,2.5786,2.5872,103491514.0],["2024-04-08",2.5872,2.6045,2.5699596405029297,2.57,125963396.0],["2024-04-09",2.57,2.5872,2.5613,2.57,118236302.0],["2024-04-10",2.57,2.5958,2.5699596405029297,2.5786,119200147.0],["2024-04-11",2.5786,2.6045,2.57,2.5958,103728362.0],["2024-04-12",2.5958,2.6045,2.5355,2.5441,111267604.0],["2024-04-15",2.5441,2.5786,2.5355,2.57,102971977.0],["2024-04-16",2.57,2.5786,2.5268,2.5355,115948701.0],["2024-04-17",2.5355,2.5872,2.5268,2.5786,115346739.0],["2024-04-18",2.5786,2.6303,2.5785834789276123,2.5958,147161299.0],["2024-04-19",2.5958,2.6217,2.5785834789276123,2.5786,86066023.0],["2024-04-22",2.5786,2.6131,2.5527,2.5527,109668488.0],["2024-04-23",2.5527,2.57,2.5268,2.5268,94929540.0],["2024-04-24",2.5268,2.5527,2.5268,2.5355,81052708.0],["2024-04-25",2.5355,2.5527117252349854,2.5268,2.5527,57008230.0],["2024-04-26",2.5527,2.5527117252349854,2.4751,2.5096,153824690.0],["2024-04-29",2.5096,2.5441,2.4923,2.5355,105434029.0],["2024-04-30",2.5355,2.6045,2.535463571548462,2.5872,139173742.0],["2024-05-06",2.5872,2.6131,2.5786,2.5872,105061602.0],["2024-05-07",2.5872,2.587207794189453,2.5613,2.57,85048598.0],["2024-05-08",2.57,2.5872,2.5613,2.5613,76235052.0],["2024-05-09",2.5613,2.5786,2.5440874099731445,2.5441,95462742.0],["2024-05-10",2.5441,2.57,2.5440874099731445,2.5613,82347644.0],["2024-05-13",2.5613,2.5786,2.5527,2.57,72789188.0],["2024-05-14",2.57,2.5872,2.5699596405029297,2.57,63480230.0],["2024-05-15",2.57,2.5786,2.5441,2.5527,84558746.0],["2024-05-16",2.5527,2.5872,2.5527,2.5786,123471490.0],["2024-05-17",2.5786,2.5958316326141357,2.57,2.5958,107124461.0],["2024-05-20",2.5958,2.621703863143921,2.5786,2.6217,156633920.0],["2024-05-21",2.6217,2.639,2.6045,2.639,121246205.0],["2024-05-22",2.639,2.6734,2.6303,2.6648,135836966.0],["2024-05-23",2.6648,2.6648237705230713,2.6303,2.639,99916333.0],["2024-05-24",2.639,2.6648,2.6217,2.6303,102587475.0],["2024-05-27",2.6303,2.6476,2.6217,2.6476,86037810.0],["2024-05-28",2.6476,2.6562,2.6217,2.6217,76321465.0],["2024-05-29",2.6217,2.6303,2.5786,2.5872,103876361.0],["2024-05-30",2.5872,2.6045,2.5527,2.57,90307274.0],["2024-05-31",2.57,2.5958,2.5613,2.57,81165105.0],["2024-06-03",2.57,2.57,2.5355,2.5527,133493414.0],["2024-06-04",2.5527,2.57,2.5355,2.5613,83452744.0],["2024-06-05",2.5613,2.57,2.5182,2.5182,87181141.0],["2024-06-06",2.5182,2.5268,2.500967502593994,2.501,80092455.0],["2024-06-07",2.501,2.5268394947052,2.500967502593994,2.5268,70902754.0],["2024-06-11",2.5268,2.5268394947052,2.4923,2.4923,96277563.0],["2024-06-12",2.4923,2.501,2.4578,2.4923,106491140.0],["2024-06-13",2.4923,2.501,2.4492,2.4578,98392388.0],["2024-06-14",2.4578,2.4837,2.4492,2.4665,127070236.0],["2024-06-17",2.4665,2.4751,2.4234,2.4406,102733060.0],["2024-06-18",2.4406,2.4492,2.4147,2.4406,86457372.0],["2024-06-19",2.4406,2.4492,2.4319751262664795,2.432,83090594.0],["2024-06-20",2.432,2.4406,2.4061,2.4061,94424894.0],["2024-06-21",2.4061,2.432,2.4061,2.4234,96315261.0],["2024-06-24",2.4234,2.432,2.3889,2.4061,120133237.0],["2024-06-25",2.4061,2.4406,2.4061,2.432,104118907.0],["2024-06-26",2.432,2.4814,2.4319751262664795,2.4631,95847188.0],["2024-06-27",2.4631,2.5272,2.454,2.4997,119192763.0],["2024-06-28",2.4997,2.5364,2.4906,2.5272,98137125.0],["2024-07-01",2.5272,2.563828945159912,2.518,2.5638,90703868.0],["2024-07-02",2.5638,2.6188,2.5547,2.6096,124095552.0],["2024-07-03",2.6096,2.6279,2.573,2.5913,93950510.0],["2024-07-04",2.5913,2.6005,2.573,2.5821,84397680.0],["2024-07-05",2.5821,2.5821421146392822,2.5821,2.5821,0.0],["2024-07-08",2.5821,2.5821421146392822,2.5272,2.5364,73237648.0],["2024-07-09",2.5364,2.5821,2.5272,2.573,82567197.0],["2024-07-10",2.573,2.5913,2.5638,2.573,67677640.0],["2024-07-11",2.573,2.6005,2.5547,2.5638,68428239.0],["2024-07-12",2.5638,2.6005,2.5638,2.5913,76642920.0],["2024-07-15",2.5913,2.6188,2.5821,2.6096,92192205.0],["2024-07-16",2.6096,2.6279,2.5821,2.6096,94888078.0],["2024-07-17",2.6096,2.6279,2.5913,2.6188,93620457.0],["2024-07-18",2.6188,2.6279,2.5913,2.6096,83427006.0],["2024-07-19",2.6096,2.627924680709839,2.5913,2.6279,100037964.0],["2024-07-22",2.6279,2.627924680709839,2.5638,2.5913,102631770.0],["2024-07-23",2.5913,2.6279,2.5821,2.6096,100036457.0],["2024-07-24",2.6096,2.6188,2.573,2.5821,92179045.0],["2024-07-25",2.5821,2.6005,2.5638,2.573,74928977.0],["2024-07-26",2.573,2.5821,2.5455,2.5547,77864370.0],["2024-07-29",2.5547,2.6005,2.5455,2.5821,91746615.0],["2024-07-30",2.5821,2.5913,2.5638,2.573,81247949.0],["2024-07-31",2.573,2.5913,2.5638,2.5821,93421136.0],["2024-08-01",2.5821,2.6096,2.5638,2.6005,96378050.0],["2024-08-02",2.6005,2.6005,2.5729856491088867,2.573,62666482.0],["2024-08-05",2.573,2.5821,2.5455,2.5455,95396468.0],["2024-08-06",2.5455,2.5638,2.4997,2.518,102134809.0],["2024-08-07",2.518,2.5455,2.5089,2.5364,59536144.0],["2024-08-08",2.5364,2.5364,2.5089,2.5272,48250273.0],["2024-08-09",2.5272,2.5547,2.518,2.5364,62666752.0],["2024-08-12",2.5364,2.5455,2.518,2.5272,41507064.0],["2024-08-13",2.5272,2.5547,2.518,2.5455,65835109.0],["2024-08-14",2.5455,2.573,2.5455,2.573,72916793.0],["2024-08-15",2.573,2.573,2.5364,2.5547,124256053.0],["2024-08-16",2.5547,2.5913,2.5455,2.5821,112520890.0],["2024-08-19",2.5821,2.5821421146392822,2.4631,2.5455,259633257.0],["2024-08-20",2.5455,2.5638,2.4997,2.5089,161487717.0],["2024-08-21",2.5089,2.5364,2.4906,2.5089,102580399.0],["2024-08-22",2.5089,2.5272,2.4997,2.4997,82488790.0],["2024-08-23",2.4997,2.5272,2.4906,2.518,81939590.0],["2024-08-26",2.518,2.5364,2.5089,2.5272,77535694.0],["2024-08-27",2.5272,2.5364,2.4997,2.5089,94208750.0],["2024-08-28",2.5089,2.5089,2.4723,2.4814,83806150.0],["2024-08-29",2.4814,2.4814205169677734,2.4082,2.4173,120301010.0],["2024-08-30",2.4173,2.4265,2.399,2.399,143449975.0],["2024-09-02",2.399,2.4082,2.3440723419189453,2.3441,175457200.0],["2024-09-03",2.3441,2.3624,2.3166,2.3258,104745375.0],["2024-09-04",2.3258,2.3441,2.3074,2.3166,77754114.0],["2024-09-05",2.3166,2.3441,2.3074,2.3349,86189036.0],["2024-09-06",2.3349,2.3532,2.3166,2.3258,66785419.0],["2024-09-09",2.3258,2.3258,2.2799766063690186,2.28,83287998.0],["2024-09-10",2.28,2.3074,2.2617,2.2983,97969332.0],["2024-09-11",2.2983,2.2983,2.2434,2.2525,97966600.0],["2024-09-12",2.2525,2.28,2.2434,2.2708,84272183.0],["2024-09-13",2.2708,2.2983,2.2617,2.2708,60200558.0],["2024-09-18",2.2708,2.28,2.2525,2.2708,52178960.0],["2024-09-19",2.2708,2.2983,2.2525,2.2891,68532489.0],["2024-09-20",2.2891,2.3166027069091797,2.28,2.3166,80026511.0],["2024-09-23",2.3166,2.3441,2.2983,2.3349,82828112.0],["2024-09-24",2.3349,2.399,2.3349,2.3899,144511005.0],["2024-09-25",2.3899,2.4723,2.389854907989502,2.4448,183612625.0],["2024-09-26",2.4448,2.545516014099121,2.4356,2.5455,194567389.0],["2024-09-27",2.5455,2.6096,2.4997,2.5455,145690944.0],["2024-09-30",2.5455,2.7103,2.545516014099121,2.692,407144511.0],["2024-10-08",2.692,2.9484,2.6829,2.7653,443852374.0],["2024-10-09",2.7653,2.765272855758667,2.5638,2.573,307236407.0],["2024-10-10",2.573,2.692,2.5729856491088867,2.6554,221992920.0],["2024-10-11",2.6554,2.692,2.5913,2.6096,142278825.0],["2024-10-14",2.6096,2.692,2.609611749649048,2.6737,210408332.0],["2024-10-15",2.6737,2.7378,2.6462,2.6462,234802851.0],["2024-10-16",2.6462,2.7103,2.6279,2.692,159809153.0],["2024-10-17",2.692,2.7195,2.6554,2.6646,139268015.0],["2024-10-18",2.6646,2.7286,2.6279,2.7103,199310202.0],["2024-10-21",2.7103,2.710333824157715,2.6554,2.6646,150657190.0],["2024-10-22",2.6646,2.692,2.6462,2.6646,122743995.0],["2024-10-23",2.6646,2.6829,2.6554,2.6646,119009081.0],["2024-10-24",2.6646,2.6737,2.6371,2.6462,107160145.0],["2024-10-25",2.6462,2.6554,2.6096,2.6279,197028593.0],["2024-10-28",2.6279,2.6554,2.6005,2.6554,154273825.0],["2024-10-29",2.6554,2.6829,2.6096,2.6188,141656842.0],["2024-10-30",2.6188,2.6371,2.5821,2.6005,121742784.0],["2024-10-31",2.6005,2.6188,2.5821,2.6005,136221872.0],["2024-11-01",2.6005,2.6279,2.5821,2.6005,129648918.0],["2024-11-04",2.6005,2.6188,2.5821,2.6188,107091875.0],["2024-11-05",2.6188,2.6554,2.6005,2.6554,153505436.0],["2024-11-06",2.6554,2.6554,2.6279,2.6371,109772826.0],["2024-11-07",2.6371,2.6920206546783447,2.6279,2.692,211427231.0],["2024-11-08",2.692,2.7286,2.6554,2.6646,177396097.0],["2024-11-11",2.6646,2.6737,2.6188,2.6371,169389752.0],["2024-11-12",2.6371,2.6646,2.6096,2.6188,139885575.0],["2024-11-13",2.6188,2.6462,2.6096,2.6371,94639172.0],["2024-11-14",2.6371,2.6462,2.6187682151794434,2.6188,113864394.0],["2024-11-15",2.6188,2.6462,2.6005,2.6096,146815798.0],["2024-11-18",2.6096,2.747,2.609611749649048,2.7012,421833979.0],["2024-11-19",2.7012,2.747,2.6554,2.7012,292864763.0],["2024-11-20",2.7012,2.7195,2.6737,2.692,145834067.0],["2024-11-21",2.692,2.6920206546783447,2.6554,2.6737,105987730.0],["2024-11-22",2.6737,2.6829,2.6096,2.6096,155624334.0],["2024-11-25",2.6096,2.6279,2.5913,2.6005,129922744.0],["2024-11-26",2.6005,2.6279,2.5913,2.6096,100771914.0],["2024-11-27",2.6096,2.6371,2.5821,2.6371,132267808.0],["2024-11-28",2.6371,2.6554,2.6188,2.6371,98527571.0],["2024-11-29",2.6371,2.6737,2.6370816230773926,2.6554,129125057.0],["2024-12-02",2.6554,2.6737,2.6462,2.6646,111024820.0],["2024-12-03",2.6646,2.6920206546783447,2.6554,2.692,132176742.0],["2024-12-04",2.692,2.6920206546783447,2.6646,2.6829,116087381.0],["2024-12-05",2.6829,2.692,2.6646,2.6737,86581797.0],["2024-12-06",2.6737,2.7195,2.6646,2.7012,181000316.0],["2024-12-09",2.7012,2.7286,2.7011771202087402,2.7195,129872099.0],["2024-12-10",2.7195,2.7653,2.7103,2.7378,190244113.0],["2024-12-11",2.7378,2.747,2.7103,2.7195,125160270.0],["2024-12-12",2.7195,2.7561,2.7194902896881104,2.747,148309016.0],["2024-12-13",2.747,2.747,2.692,2.7012,164387904.0],["2024-12-16",2.7012,2.7286,2.692,2.7012,116961229.0],["2024-12-17",2.7012,2.7195,2.664551019668579,2.6646,133505823.0],["2024-12-18",2.6646,2.7286,2.664551019668579,2.692,137404939.0],["2024-12-19",2.692,2.7012,2.6554,2.6737,131897910.0],["2024-12-20",2.6737,2.692,2.6554,2.6646,107382597.0],["2024-12-23",2.6646,2.7103,2.664551019668579,2.6829,138889467.0],["2024-12-24",2.6829,2.7103,2.6646,2.7012,149070333.0],["2024-12-25",2.7012,2.7286,2.7011771202087402,2.7195,143690050.0],["2024-12-26",2.7195,2.7286,2.7012,2.7103,81216574.0],["2024-12-27",2.7103,2.7195,2.6829,2.7012,131300908.0],["2024-12-30",2.7012,2.7286,2.6829,2.7195,173675884.0],["2024-12-31",2.7195,2.7653,2.6554,2.6646,383473919.0],["2025-01-02",2.6646,2.6829,2.6005,2.6096,254591719.0],["2025-01-03",2.6096,2.6371,2.6004552841186523,2.6005,160263810.0],["2025-01-06",2.6005,2.6096,2.5547,2.6005,199003468.0],["2025-01-07",2.6005,2.6279,2.5821,2.6188,103666563.0],["2025-01-08",2.6188,2.6462,2.6005,2.6371,123319041.0],["2025-01-09",2.6371,2.6371,2.5913,2.6096,95850939.0],["2025-01-10",2.6096,2.6188,2.5729856491088867,2.573,94853578.0],["2025-01-13",2.573,2.573,2.5364,2.5455,145004976.0],["2025-01-14",2.5455,2.6096,2.5455,2.6005,142020898.0],["2025-01-15",2.6005,2.6462,2.6004552841186523,2.6096,124432439.0],["2025-01-16",2.6096,2.6462,2.6096,2.6371,115010652.0],["2025-01-17",2.6371,2.6554,2.6188,2.6279,92503408.0],["2025-01-20",2.6279,2.6462,2.6096,2.6279,97345100.0],["2025-01-21",2.6279,2.6462,2.6188,2.6279,73836824.0],["2025-01-22",2.6279,2.627924680709839,2.573,2.5821,110734882.0],["2025-01-23",2.5821,2.6554,2.5821421146392822,2.6462,166117306.0],["2025-01-24",2.6462,2.646238088607788,2.6096,2.6279,107729188.0],["2025-01-27",2.6279,2.6737,2.6279,2.6554,135794468.0],["2025-02-05",2.6554,2.6737,2.6279,2.6371,124237511.0],["2025-02-06",2.6371,2.6554,2.6279,2.6371,111762660.0],["2025-02-07",2.6371,2.6646,2.6279,2.6462,139236620.0],["2025-02-10",2.6462,2.6646,2.6371,2.6554,109064875.0],["2025-02-11",2.6554,2.6737,2.6462,2.6646,98664511.0],["2025-02-12",2.6646,2.6646,2.6371,2.6554,98183050.0],["2025-02-13",2.6554,2.6646,2.6462,2.6462,93037162.0],["2025-02-14",2.6462,2.6554,2.6371,2.6462,79411649.0],["2025-02-17",2.6462,2.6646,2.6279,2.6554,119414829.0],["2025-02-18",2.6554,2.692,2.6462,2.6646,203822300.0],["2025-02-19",2.6646,2.6829,2.6462,2.6554,132332239.0],["2025-02-20",2.6554,2.6646,2.6462,2.6462,74560747.0],["2025-02-21",2.6462,2.6554,2.6188,2.6279,158265447.0],["2025-02-24",2.6279,2.6371,2.6187682151794434,2.6188,78822090.0],["2025-02-25",2.6188,2.6279,2.6096,2.6188,76022728.0],["2025-02-26",2.6188,2.6371,2.6096,2.6279,69237850.0],["2025-02-27",2.6279,2.6371,2.6188,2.6279,84889439.0],["2025-02-28",2.6279,2.6371,2.6096,2.6188,98730436.0],["2025-03-03",2.6188,2.6279,2.6005,2.6096,105560820.0],["2025-03-04",2.6096,2.6279,2.6005,2.6096,89513842.0],["2025-03-05",2.6096,2.6371,2.6005,2.6279,125763892.0],["2025-03-06",2.6279,2.6371,2.6188,2.6279,88717517.0],["2025-03-07",2.6279,2.6371,2.6096,2.6096,70728814.0],["2025-03-10",2.6096,2.6188,2.6004552841186523,2.6005,90784103.0],["2025-03-11",2.6005,2.6188,2.5913,2.6188,67299132.0],["2025-03-12",2.6188,2.6279,2.6005,2.6188,98209385.0],["2025-03-13",2.6188,2.6371,2.6096,2.6279,96316023.0],["2025-03-14",2.6279,2.6554,2.6188,2.6462,151277778.0],["2025-03-17",2.6462,2.6737,2.6462,2.6646,141966235.0],["2025-03-18",2.6646,2.6737,2.6554,2.6646,93404534.0],["2025-03-19",2.6646,2.692,2.664551019668579,2.6829,129132558.0],["2025-03-20",2.6829,2.7286,2.682864189147949,2.692,163392780.0],["2025-03-21",2.692,2.7103,2.6737,2.6829,138308563.0],["2025-03-24",2.6829,2.7103,2.682864189147949,2.7012,133073153.0],["2025-03-25",2.7012,2.7195,2.692,2.7103,133530204.0],["2025-03-26",2.7103,2.7378,2.692,2.7012,152865914.0],["2025-03-27",2.7012,2.7286,2.692,2.7103,136713375.0],["2025-03-28",2.7103,2.710333824157715,2.6829,2.7012,115896121.0],["2025-03-31",2.7012,2.7286,2.6829,2.692,181857981.0],["2025-04-01",2.692,2.7103,2.6646,2.6829,189638771.0],["2025-04-02",2.6829,2.7195,2.6737,2.7103,188531396.0],["2025-04-03",2.7103,2.7378,2.692,2.7286,194008777.0],["2025-04-07",2.7286,2.728646755218506,2.5455,2.6096,378095586.0],["2025-04-08",2.6096,2.6371,2.5913,2.6371,243547752.0],["2025-04-09",2.6371,2.646238088607788,2.5821,2.6462,208507963.0],["2025-04-10",2.6462,2.6646,2.6371,2.6554,189149747.0],["2025-04-11",2.6554,2.6646,2.6462,2.6554,100072799.0],["2025-04-14",2.6554,2.6737,2.6553945541381836,2.6646,95876649.0],["2025-04-15",2.6646,2.6920206546783447,2.6554,2.692,124082971.0],["2025-04-16",2.692,2.728646755218506,2.6829,2.7286,210129408.0],["2025-04-17",2.7286,2.7378032207489014,2.7012,2.7378,132292683.0],["2025-04-18",2.7378,2.7653,2.7286,2.7561,249858162.0],["2025-04-21",2.7561,2.8019,2.747,2.7561,226285743.0],["2025-04-22",2.7561,2.7744,2.747,2.7653,131519655.0],["2025-04-23",2.7653,2.7744,2.7378,2.7378,146695739.0],["2025-04-24",2.7378,2.7836,2.7378,2.7653,151687305.0],["2025-04-25",2.7653,2.7927,2.747,2.7561,146694917.0],["2025-04-28",2.7561,2.7927,2.747,2.7744,133797060.0],["2025-04-29",2.7744,2.7927,2.7561,2.7653,126034123.0],["2025-04-30",2.7653,2.7744,2.7286,2.7378,157234182.0],["2025-05-06",2.7378,2.747,2.7103,2.7286,193708147.0],["2025-05-07",2.7286,2.7653,2.7286,2.7561,180628498.0],["2025-05-08",2.7561,2.7744,2.747,2.7653,153748810.0],["2025-05-09",2.7653,2.8019,2.765272855758667,2.8019,199814896.0],["2025-05-12",2.8019,2.8202,2.7744,2.8019,180484384.0],["2025-05-13",2.8019,2.8294,2.7836,2.8202,199583236.0],["2025-05-14",2.8202,2.8752,2.8019,2.8752,284034191.0],["2025-05-15",2.8752,2.8935,2.8385,2.8477,179649053.0],["2025-05-16",2.8477,2.866,2.8111,2.8385,172789250.0],["2025-05-19",2.8385,2.866,2.8202,2.8294,170422380.0],["2025-05-20",2.8294,2.866,2.8202,2.8294,176106325.0],["2025-05-21",2.8294,2.8752,2.8293685913085938,2.866,145332167.0],["2025-05-22",2.866,2.8935,2.8477,2.8843,128110268.0],["2025-05-23",2.8843,2.9118,2.865994930267334,2.866,203459684.0],["2025-05-26",2.866,2.9026,2.8568,2.866,186006815.0],["2025-05-27",2.866,2.9301,2.865994930267334,2.9301,268696593.0],["2025-05-28",2.9301,2.9576,2.8935,2.9484,204862244.0],["2025-05-29",2.9484,2.9667,2.9118,2.9301,175909554.0],["2025-05-30",2.9301,2.9667,2.9209,2.9484,183821485.0],["2025-06-03",2.9484,3.0217,2.9392,3.0033,261327511.0],["2025-06-04",3.0033,3.0491,3.0033,3.0125,186068938.0],["2025-06-05",3.0125,3.0308,2.9576,2.9759,214569940.0],["2025-06-06",2.9759,3.0217,2.9758732318878174,3.0125,156083617.0],["2025-06-09",3.0125,3.0308,2.9667,3.0033,204269453.0],["2025-06-10",3.0033,3.1041,2.9942,3.0674,371812679.0],["2025-06-11",3.0674,3.1041,3.0583,3.0858,201826278.0],["2025-06-12",3.0858,3.1407,3.0766,3.1315,214586011.0],["2025-06-13",3.1315,3.1407,3.0766,3.0949,240447710.0],["2025-06-16",3.0949,3.1498472690582275,3.0766,3.1498,246225541.0],["2025-06-17",3.1498,3.1773,3.1315,3.1498,199395503.0],["2025-06-18",3.1498,3.1956,3.1315,3.1865,197959474.0],["2025-06-19",3.1865,3.1956,3.1407,3.159,196835840.0],["2025-06-20",3.159,3.2139,3.1498,3.1956,225596024.0],["2025-06-23",3.1956,3.2964,3.1865,3.2872,317258667.0],["2025-06-24",3.2872,3.2964,3.2323,3.278,298622255.0],["2025-06-25",3.278,3.333,3.2689,3.3238,272231822.0],["2025-06-26",3.3238,3.3788,3.2597,3.3696,361589528.0],["2025-06-27",3.3696,3.4614,3.2415,3.2606,535668933.0],["2025-06-30",3.2606,3.26059889793396,3.1841,3.2415,285048136.0],["2025-07-01",3.2415,3.3275318145751953,3.2414751052856445,3.3275,262065143.0],["2025-07-02",3.3275,3.3945,3.3275,3.3753,308410836.0],["2025-07-03",3.3753,3.4423,3.3562,3.4327,299687497.0],["2025-07-04",3.4327,3.5379,3.4327123165130615,3.5188,357478268.0],["2025-07-07",3.5188,3.5953,3.5092,3.5857,344070335.0],["2025-07-08",3.5857,3.6048,3.5188,3.557,300563145.0],["2025-07-09",3.557,3.6622,3.5379,3.6144,360871071.0],["2025-07-10",3.6144,3.6718,3.6143879890441895,3.6239,393426662.0],["2025-07-11",3.6239,3.6431,3.5187692642211914,3.5188,481804870.0],["2025-07-14",3.5188,3.6239,3.5092,3.5666,381707794.0],["2025-07-15",3.5666,3.6048,3.471,3.4996,312296420.0],["2025-07-16",3.4996,3.499645709991455,3.3945,3.4614,312956749.0],["2025-07-17",3.4614,3.4805,3.4232,3.4423,152305219.0],["2025-07-18",3.4423,3.4614,3.4232,3.4423,200073205.0],["2025-07-21",3.4423,3.4423,3.3849,3.3945,281134261.0],["2025-07-22",3.3945,3.404,3.3084,3.3275,321123984.0],["2025-07-23",3.3275,3.3849,3.3084,3.3467,283330938.0],["2025-07-24",3.3467,3.3562,3.2988,3.3084,244811852.0],["2025-07-25",3.3084,3.3467,3.2797,3.2893,196255236.0],["2025-07-28",3.2893,3.3371,3.2797,3.318,205896291.0],["2025-07-29",3.318,3.3371,3.251,3.2702,240136822.0],["2025-07-30",3.2702,3.318,3.2606,3.2797,205636141.0],["2025-07-31",3.2797,3.2893,3.2224,3.2415,249360620.0],["2025-08-01",3.2415,3.2606,3.1937,3.2319,191783598.0],["2025-08-04",3.2319,3.2606,3.2128,3.2224,199633823.0],["2025-08-05",3.2224,3.3275,3.22235107421875,3.3084,386685408.0],["2025-08-06",3.3084,3.3467,3.2892844676971436,3.2893,254108442.0],["2025-08-07",3.2893,3.2988,3.2415,3.2702,188858408.0],["2025-08-08",3.2702,3.2988,3.2606,3.2797,206091079.0],["2025-08-11",3.2797,3.2893,3.22235107421875,3.2224,218756606.0],["2025-08-12",3.2224,3.251,3.22235107421875,3.2415,161888021.0],["2025-08-13",3.2415,3.251,3.22235107421875,3.2224,186678529.0],["2025-08-14",3.2224,3.2415,3.1936655044555664,3.1937,156058733.0],["2025-08-15",3.1937,3.2032,3.1267,3.1554,281292001.0],["2025-08-18",3.1554,3.1841,3.1363,3.1554,203076521.0],["2025-08-19",3.1554,3.165,3.1363,3.1554,146577140.0],["2025-08-20",3.1554,3.1937,3.1459,3.165,169846580.0],["2025-08-21",3.165,3.2224,3.1554,3.2128,226211858.0],["2025-08-22",3.2128,3.2128,3.1459,3.1745,257482474.0],["2025-08-25",3.1745,3.2319,3.1554,3.2224,254783156.0],["2025-08-26",3.2224,3.2224,3.1745,3.1841,203331484.0],["2025-08-27",3.1841,3.1841037273406982,3.117170572280884,3.1172,226902220.0],["2025-08-28",3.1172,3.1363,3.098,3.1267,167277546.0],["2025-08-29",3.1267,3.1459,3.0885,3.098,231038420.0],["2025-09-01",3.098,3.0980467796325684,2.9929,3.0024,346941480.0],["2025-09-02",3.0024,3.0311,2.9929,3.012,217846828.0],["2025-09-03",3.012,3.0216,2.9546,2.9737,221156090.0],["2025-09-04",2.9737,2.9833,2.9164,2.9737,223491326.0],["2025-09-05",2.9737,2.9737424850463867,2.9259,2.9451,158296473.0],["2025-09-08",2.9451,2.9929,2.9355,2.9546,188003833.0],["2025-09-09",2.9546,2.9642,2.9355,2.9546,124080832.0],["2025-09-10",2.9546,2.983304262161255,2.9451,2.9833,148050737.0],["2025-09-11",2.9833,2.9929,2.9546,2.9929,175721926.0],["2025-09-12",2.9929,3.0024,2.9546,2.9546,166760167.0],["2025-09-15",2.9546,2.9642,2.935494899749756,2.9355,155012981.0],["2025-09-16",2.9355,2.9546,2.9164,2.9259,156529167.0],["2025-09-17",2.9259,2.9355,2.8877,2.9068,195471564.0],["2025-09-18",2.9068,2.9164,2.8685619831085205,2.8686,179024003.0],["2025-09-19",2.8686,2.897247552871704,2.8494,2.8972,179800099.0],["2025-09-22",2.8972,2.9068,2.8781,2.8781,101642876.0],["2025-09-23",2.8781,2.9259,2.8399,2.9164,289482130.0],["2025-09-24",2.9164,2.9642,2.9068,2.9068,218875522.0],["2025-09-25",2.9068,2.9164,2.8685619831085205,2.8686,169776082.0],["2025-09-26",2.8686,2.8877,2.8494,2.8781,125942889.0],["2025-09-29",2.8781,2.8972,2.8494,2.8686,157511310.0],["2025-09-30",2.8686,2.8781,2.8399,2.8494,169502722.0],["2025-10-09",2.8494,2.859,2.8303,2.859,143595411.0],["2025-10-10",2.859,2.8972,2.8494,2.8877,187792742.0],["2025-10-13",2.8877,2.8972,2.8399,2.8877,206292269.0],["2025-10-14",2.8877,2.9451,2.8781,2.9451,276686016.0],["2025-10-15",2.9451,2.9546,2.9164,2.9355,215276171.0],["2025-10-16",2.9355,2.9546,2.9164,2.9451,216699745.0],["2025-10-17",2.9451,2.9642,2.9259,2.9355,222899985.0],["2025-10-20",2.9355,2.9355,2.8781,2.9164,228308600.0],["2025-10-21",2.9164,2.9355,2.9068,2.9068,188165854.0],["2025-10-22",2.9068,2.9737424850463867,2.9068,2.9737,318892598.0],["2025-10-23",2.9737,3.0311,2.9642,2.9929,285467087.0],["2025-10-24",2.9929,3.0024,2.9546,2.9642,204908996.0],["2025-10-27",2.9642,2.9737,2.9259,2.9546,226367201.0],["2025-10-28",2.9546,2.9546186923980713,2.9164,2.9259,200378500.0],["2025-10-29",2.9259,2.9259331226348877,2.887685537338257,2.8877,157579440.0],["2025-10-30",2.8877,2.9068,2.887685537338257,2.8877,107615530.0],["2025-10-31",2.8877,2.8877,2.8589999675750732,2.859,166828624.0],["2025-11-03",2.859,2.897247552871704,2.8589999675750732,2.8972,146738739.0],["2025-11-04",2.8972,2.9355,2.8877,2.9355,202533959.0],["2025-11-05",2.9355,2.9451,2.9164,2.9259,139133620.0],["2025-11-06",2.9259,2.9451,2.9068,2.9259,103871240.0],["2025-11-07",2.9259,2.9737,2.9259,2.9546,212111418.0],["2025-11-10",2.9546,2.9642,2.9355,2.9642,104504538.0],["2025-11-11",2.9642,2.9642,2.9451,2.9642,91543859.0],["2025-11-12",2.9642,2.9833,2.9451,2.9546,170414187.0],["2025-11-13",2.9546,2.9737,2.9259,2.9546,160687760.0],["2025-11-14",2.9546,3.0024,2.9451,2.9737,236440815.0],["2025-11-17",2.9737,2.9833,2.9451,2.9642,171862241.0],["2025-11-18",2.9642,2.9737,2.9451,2.9546,144903143.0],["2025-11-19",2.9546,2.9833,2.9451,2.9737,156301985.0],["2025-11-20",2.9737,3.0598,2.9737,3.0216,337322618.0],["2025-11-21",3.0216,3.0407,2.9641804695129395,2.9642,247667858.0],["2025-11-24",2.9642,2.9929,2.9259,2.9355,226625808.0],["2025-11-25",2.9355,2.9929,2.9259,2.9929,176614920.0],["2025-11-26",2.9929,3.012,2.9546,2.9546,159202905.0],["2025-11-27",2.9546,2.9642,2.9355,2.9546,100258414.0],["2025-11-28",2.9546,2.9642,2.935494899749756,2.9355,97375608.0],["2025-12-01",2.9355,2.9929,2.935494899749756,2.9929,230264756.0],["2025-12-02",2.9929,3.012,2.9642,2.9833,136589761.0],["2025-12-03",2.9833,3.0024,2.9642,2.9737,141926931.0],["2025-12-04",2.9737,2.9833,2.9355,2.9451,155776787.0],["2025-12-05",2.9451,2.9546,2.8972,2.9164,188886238.0],["2025-12-08",2.9164,2.9546,2.9068,2.9451,134819330.0],["2025-12-09",2.9451,2.9642,2.9164,2.9355,137832129.0],["2025-12-10",2.9355,2.9451,2.9068,2.9164,124600520.0],["2025-12-11",2.9164,2.9642,2.9163713455200195,2.9451,197555864.0],["2025-12-12",2.9451,2.9546,2.8972,2.8972,290091028.0],["2025-12-15",2.8972,2.9833,2.8972,2.9642,338434219.0],["2025-12-16",2.9642,2.9737,2.9259,2.9259,158020060.0],["2025-12-17",2.9259,2.9451,2.9068,2.9259,151429140.0],["2025-12-18",2.9259,2.9546,2.9164,2.9451,114674528.0],["2025-12-19",2.9451,2.9546,2.9259,2.9355,95205366.0],["2025-12-22",2.9355,2.9355,2.9163713455200195,2.9164,111951700.0],["2025-12-23",2.9164,2.9259,2.9068,2.9068,78403207.0],["2025-12-24",2.9068,2.9164,2.8972,2.9068,70610695.0],["2025-12-25",2.9068,2.9164,2.9068,2.9068,43353385.0],["2025-12-26",2.9068,2.9259,2.9068,2.9164,51776033.0],["2025-12-29",2.9164,2.9259,2.9068,2.9164,78870721.0],["2025-12-30",2.9164,2.9259,2.8972,2.8972,84108557.0],["2025-12-31",2.8972,2.9164,2.8972,2.9068,59813258.0],["2026-01-05",2.9068,2.9164,2.8972,2.9068,71225967.0],["2026-01-06",2.9068,2.9164,2.9068,2.9164,66475844.0],["2026-01-07",2.9164,2.9259,2.9068,2.9068,68620658.0],["2026-01-08",2.9068,2.9164,2.8972,2.8972,71916902.0],["2026-01-09",2.8972,2.9068,2.8972,2.8972,65314754.0],["2026-01-12",2.8972,2.9068,2.8877,2.8972,75889390.0],["2026-01-13",2.8972,2.9164,2.8972,2.9068,97445797.0],["2026-01-14",2.9068,2.9164,2.887685537338257,2.8877,127517266.0],["2026-01-15",2.8877,2.8972,2.8685619831085205,2.8686,113997607.0],["2026-01-16",2.8686,2.8781,2.8494,2.8494,134302960.0],["2026-01-19",2.8494,2.859,2.8399,2.8494,79310780.0],["2026-01-20",2.8494,2.8781,2.8399,2.8686,124848240.0],["2026-01-21",2.8686,2.8686,2.8303,2.8303,141400824.0],["2026-01-22",2.8303,2.8494,2.8303,2.8303,101891084.0],["2026-01-23",2.8303,2.8399,2.8207526206970215,2.8208,140012010.0],["2026-01-26",2.8208,2.8303,2.8111908435821533,2.8112,120503624.0],["2026-01-27",2.8112,2.8208,2.792067050933838,2.7921,131348015.0],["2026-01-28",2.7921,2.8112,2.7825,2.7825,180708451.0],["2026-01-29",2.7825,2.8112,2.7538,2.8016,202877594.0],["2026-01-30",2.8016,2.8208,2.7825,2.7825,135619511.0],["2026-02-02",2.7825,2.8303,2.7729,2.8112,187757358.0],["2026-02-03",2.8112,2.8112,2.7825,2.7921,98395542.0],["2026-02-04",2.7921,2.8112,2.7825,2.8016,85665373.0],["2026-02-05",2.8016,2.8399,2.8016,2.8399,166998755.0],["2026-02-06",2.8399,2.8399,2.8112,2.8303,120094080.0],["2026-02-09",2.8303,2.8494,2.8208,2.8399,108972952.0],["2026-02-10",2.8399,2.8686,2.839876413345337,2.8686,131254383.0],["2026-02-11",2.8686,2.8781,2.8494,2.8686,103949923.0],["2026-02-12",2.8686,2.8781,2.8303,2.8303,120008350.0],["2026-02-13",2.8303,2.8494,2.8208,2.8303,94045820.0],["2026-02-24",2.8303,2.859,2.8303143978118896,2.8399,83285770.0],["2026-02-25",2.8399,2.8686,2.8303,2.8303,121357783.0],["2026-02-26",2.8303,2.8494,2.8208,2.8399,83672370.0],["2026-02-27",2.8399,2.859,2.8303,2.8494,143244797.0],["2026-03-02",2.8494,2.8877,2.8399,2.8781,188753331.0],["2026-03-03",2.8781,2.8972,2.859,2.8686,175335466.0],["2026-03-04",2.8686,2.8686,2.8208,2.8303,182915088.0],["2026-03-05",2.8303,2.8781,2.8303143978118896,2.8686,156851459.0],["2026-03-06",2.8686,2.8877,2.859,2.8877,121012230.0],["2026-03-09",2.8877,2.8972,2.8686,2.8781,152447708.0],["2026-03-10",2.8781,2.897247552871704,2.859,2.8972,140271303.0],["2026-03-11",2.8972,2.9259331226348877,2.8781,2.9259,171644982.0],["2026-03-12",2.9259,2.9642,2.9164,2.9546,224291647.0],["2026-03-13",2.9546,2.9929,2.9355,2.9642,218145787.0],["2026-03-16",2.9642,2.9833,2.9451,2.9642,140724780.0],["2026-03-17",2.9642,3.012,2.9546,2.9929,176354640.0],["2026-03-18",2.9929,2.9929,2.9451,2.9833,174076565.0],["2026-03-19",2.9833,2.9929,2.9642,2.9737,140132215.0],["2026-03-20",2.9737,2.9833,2.9451,2.9546,144369517.0],["2026-03-23",2.9546,2.9546186923980713,2.8399,2.8494,249326166.0],["2026-03-24",2.8494,2.9546186923980713,2.849438190460205,2.9546,203287730.0],["2026-03-25",2.9546,2.9737,2.9259,2.9642,147522195.0],["2026-03-26",2.9642,2.9833,2.9546,2.9642,127171746.0],["2026-03-27",2.9642,2.9737,2.9259,2.9546,114953282.0],["2026-03-30",2.9546,2.9737,2.9355,2.9546,118493171.0],["2026-03-31",2.9546,2.9546186923980713,2.8685619831085205,2.8686,283575974.0],["2026-04-01",2.8686,2.8972,2.8399,2.859,176226729.0],["2026-04-02",2.859,2.8686,2.839876413345337,2.8399,98605345.0],["2026-04-03",2.8399,2.8494,2.8208,2.8303,100236730.0],["2026-04-07",2.8303,2.8303143978118896,2.8016,2.8112,100765596.0],["2026-04-08",2.8112,2.849438190460205,2.8111908435821533,2.8494,115139699.0],["2026-04-09",2.8494,2.849438190460205,2.8303,2.8399,75095018.0],["2026-04-10",2.8399,2.859,2.8303,2.8399,63674008.0],["2026-04-13",2.8399,2.8494,2.8303,2.8303,38564390.0],["2026-04-14",2.8303,2.859,2.8303,2.859,65750361.0],["2026-04-15",2.859,2.8877,2.8494,2.8877,102999242.0],["2026-04-16",2.8877,2.8972,2.8686,2.8877,83070640.0],["2026-04-17",2.8877,2.8972,2.8781,2.8877,72369463.0],["2026-04-20",2.8877,2.8877,2.859,2.8686,76493167.0],["2026-04-21",2.8686,2.8781,2.8589999675750732,2.859,56221406.0],["2026-04-22",2.859,2.8686,2.839876413345337,2.8399,75847627.0],["2026-04-23",2.8399,2.8686,2.839876413345337,2.8494,108354578.0],["2026-04-24",2.8494,2.849438190460205,2.8303,2.8303,77387831.0],["2026-04-27",2.8303,2.8399,2.8208,2.8303,78512100.0],["2026-04-28",2.8303,2.8399,2.8208,2.8303,55959385.0],["2026-04-29",2.8303,2.8399,2.8208,2.8303,48371452.0],["2026-04-30",2.8303,2.8494,2.8303,2.8399,84134766.0],["2026-05-06",2.8399,2.859,2.839876413345337,2.8494,105320582.0],["2026-05-07",2.8494,2.8877,2.8494,2.8877,129703926.0],["2026-05-08",2.8877,2.8972,2.8686,2.8781,89233848.0],["2026-05-11",2.8781,2.8877,2.859,2.8781,101747291.0],["2026-05-12",2.8781,2.8877,2.8686,2.8781,66672494.0],["2026-05-13",2.8781,2.8781237602233887,2.859,2.8686,62576880.0],["2026-05-14",2.8686,2.8781,2.8589999675750732,2.859,81505276.0],["2026-05-15",2.859,2.8686,2.8494,2.859,98983791.0],["2026-05-18",2.859,2.8686,2.8494,2.859,62436331.0],["2026-05-19",2.859,2.8877,2.8494,2.8781,99961525.0],["2026-05-20",2.8781,2.8877,2.8589999675750732,2.859,71146770.0],["2026-05-21",2.859,2.8781,2.8494,2.8494,98251106.0],["2026-05-22",2.8494,2.8686,2.839876413345337,2.8399,68133906.0],["2026-05-25",2.8399,2.8494,2.8303,2.8399,72500630.0],["2026-05-26",2.8399,2.859,2.839876413345337,2.8399,58442794.0],["2026-05-27",2.8399,2.859,2.8303,2.8303,93784493.0],["2026-05-28",2.8303,2.8494,2.8303,2.8303,60652525.0],["2026-05-29",2.8303,2.8781,2.8303,2.8686,142190020.0],["2026-06-01",2.8686,2.9259331226348877,2.8494,2.9259,202560988.0],["2026-06-02",2.9259,2.9546,2.9164,2.9355,170035027.0],["2026-06-03",2.9355,2.9451,2.9068,2.9259,153066497.0],["2026-06-04",2.9259,2.9546,2.9068,2.9259,133697514.0],["2026-06-05",2.9259,2.9642,2.9164,2.9546,155900125.0],["2026-06-08",2.9546,2.9546186923980713,2.9068,2.9164,144170782.0],["2026-06-09",2.9164,2.9737,2.8972,2.9355,201719077.0],["2026-06-10",2.9355,2.9737424850463867,2.935494899749756,2.9737,143832663.0],["2026-06-11",2.9737,2.9737424850463867,2.9164,2.9451,130911052.0],["2026-06-12",2.9451,2.9546,2.9068,2.9451,164013847.0],["2026-06-15",2.9451,2.9642,2.9164,2.9451,152621501.0],["2026-06-16",2.9451,2.9546,2.9164,2.9259,124583430.0],["2026-06-17",2.9259,2.9451,2.8972,2.9068,110138370.0],["2026-06-18",2.9068,2.9164,2.8494,2.859,144519110.0],["2026-06-22",2.859,2.8877,2.8303,2.8781,154971552.0],["2026-06-23",2.8781,2.9451,2.8686,2.9355,206984208.0],["2026-06-24",2.9355,2.9355,2.859,2.8686,164439800.0],["2026-06-25",2.8686,2.8781,2.8494,2.859,131388685.0],["2026-06-26",2.859,2.9,2.7699999809265137,2.77,218113609.0],["2026-06-29",2.77,2.78,2.71,2.74,201949513.0],["2026-06-30",2.74,2.740000009536743,2.62,2.63,248226994.0],["2026-07-01",2.63,2.69,2.6,2.68,161483269.0],["2026-07-02",2.68,2.75,2.67,2.71,141488423.0],["2026-07-03",2.71,2.76,2.69,2.72,148594396.0],["2026-07-06",2.72,2.84,2.71,2.84,217721555.0],["2026-07-07",2.84,2.85,2.74,2.75,168683720.0],["2026-07-08",2.75,2.77,2.72,2.75,119976444.0],["2026-07-09",2.75,2.75,2.69,2.71,132570743.0],["2026-07-10",2.71,2.77,2.7,2.75,133271888.0],["2026-07-13",2.75,2.79,2.74,2.79,134037555.0],["2026-07-14",2.79,2.82,2.76,2.81,164009680.0],["2026-07-15",2.81,2.88,2.79,2.86,214607181.0],["2026-07-16",2.86,2.89,2.81,2.83,151701703.0],["2026-07-17",2.83,2.88,2.809999942779541,2.81,185943431.0],["2026-07-20",2.81,2.9,2.809999942779541,2.88,211211554.0],["2026-07-21",2.88,2.91,2.83,2.84,182277900.0],["2026-07-22",2.84,2.87,2.81,2.85,141847894.0],["2026-07-23",2.85,2.89,2.84,2.88,137467605.0],["2026-07-24",2.88,2.9,2.869999885559082,2.87,94702872.0],["2026-07-27",2.87,2.91,2.86,2.89,151911529.0],["2026-07-28",2.89,2.93,2.89,2.92,136661301.0],["2026-07-29",2.92,2.98,2.92,2.95,162453093.0],["2026-07-30",2.95,3.03,2.95,3.02,222145783.0],["2026-07-31",3.02,3.03,2.95,3.03,229301961.0],["2026-08-03",3.03,3.06,3.0,3.06,226660467.0],["2026-08-04",3.06,3.06,2.99,2.99,182114863.0],["2026-08-05",2.99,3.01,2.93,2.94,186622197.0],["2026-08-06",2.94,2.99,2.92,2.93,154637635.0],["2026-08-07",2.93,2.94,2.88,2.9,146021688.0],["2026-08-10",2.9,2.94,2.89,2.91,115276402.0],["2026-08-11",2.91,2.93,2.88,2.89,98714390.0],["2026-08-12",2.89,2.93,2.88,2.91,111532036.0],["2026-08-13",2.91,2.95,2.9,2.93,108799929.0],["2026-08-14",2.93,2.95,2.92,2.93,91619497.0],["2026-08-17",2.93,2.930000066757202,2.89,2.91,108079057.0],["2026-08-18",2.91,2.93,2.89,2.9,84026952.0],["2026-08-19",2.9,2.93,2.89,2.91,113499929.0],["2026-08-20",2.91,2.950000047683716,2.88,2.95,147148970.0],["2026-08-21",2.95,2.96,2.91,2.92,90559460.0],["2026-08-24",2.92,2.96,2.91,2.95,122132525.0],["2026-08-25",2.95,2.97,2.91,2.93,129250651.0],["2026-08-26",2.93,2.99,2.92,2.97,168768685.0],["2026-08-27",2.97,2.98,2.86,2.89,296931760.0],["2026-08-28",2.89,2.9,2.86,2.89,110802147.0],["2026-08-31",2.89,2.93,2.88,2.9,194892808.0],["2026-09-01",2.9,2.98,2.89,2.97,289699207.0],["2026-09-02",2.97,2.99,2.95,2.97,160285977.0],["2026-09-03",2.97,3.01,2.95,2.97,178348359.0],["2026-09-04",2.97,2.99,2.95,2.97,111122220.0],["2026-09-07",2.97,2.98,2.92,2.94,155533361.0],["2026-09-08",2.94,2.97,2.93,2.96,133467920.0],["2026-09-09",2.96,2.98,2.95,2.96,107700093.0],["2026-09-10",2.96,2.99,2.95,2.98,132214990.0],["2026-09-11",2.98,2.99,2.94,2.95,149278592.0],["2026-09-14",2.95,2.99,2.95,2.98,115722023.0]]}