{"t":"688009.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-07-25",8.4635,8.6948,8.0567,8.4635,351993481.0],["2019-07-26",8.4635,8.4635009765625,7.945,7.9849,231952760.0],["2019-07-29",7.9849,8.3119,7.9848856925964355,8.2003,198419330.0],["2019-07-30",8.2003,8.2481,8.0567,8.1604,180915589.0],["2019-07-31",8.1604,8.3997,8.1285,8.2401,203908274.0],["2019-08-01",8.2401,8.4874,8.0806,8.4396,288884367.0],["2019-08-02",8.4396,10.1147,8.2322,9.668,602930307.0],["2019-08-05",9.668,10.0509,9.2851,10.019,405434993.0],["2019-08-06",10.019,10.9842,9.2133,9.5962,552891584.0],["2019-08-07",9.5962,9.9472,9.0378,9.4367,335031891.0],["2019-08-08",9.4367,9.4686,8.9182,8.9501,222879402.0],["2019-08-09",8.9501,9.1096,8.6948,8.7427,192372048.0],["2019-08-12",8.7427,8.7746,8.2481,8.4156,180268648.0],["2019-08-13",8.4156,8.631,8.3438,8.5752,137280454.0],["2019-08-14",8.5752,8.7108,8.4874,8.5114,124196210.0],["2019-08-15",8.5114,8.51136302947998,8.2401,8.4396,107584436.0],["2019-08-16",8.4396,8.5672,8.4236,8.4316,87541336.0],["2019-08-19",8.4316,8.4795,8.28,8.4635,115891658.0],["2019-08-20",8.4635,8.5034,8.3837,8.3997,79522076.0],["2019-08-21",8.3997,8.4475,8.0248,8.0966,149492546.0],["2019-08-22",8.0966,8.1684,7.961,8.0647,75759364.0],["2019-08-23",8.0647,8.1125,7.7376,7.7934,130777270.0],["2019-08-26",7.7934,7.961,7.6738,7.8333,75613502.0],["2019-08-27",7.8333,7.929,7.7934,7.8971,64952498.0],["2019-08-28",7.8971,7.9131,7.7934,7.8174,55421688.0],["2019-08-29",7.8174,7.8253,7.6339,7.6738,80929017.0],["2019-08-30",7.6738,7.7296,7.5541,7.5621,73268462.0],["2019-09-02",7.5621,7.6818,7.5621,7.6419,52955557.0],["2019-09-03",7.6419,8.1923,7.6259,8.0487,164310316.0],["2019-09-04",8.0487,8.1045,7.9051,7.937,81401129.0],["2019-09-05",7.937,8.1205,7.9131,8.0008,98591305.0],["2019-09-06",8.0008,8.0248,7.8812,7.9131,63090891.0],["2019-09-09",7.9131,7.9849,7.913094997406006,7.937,49933327.0],["2019-09-10",7.937,8.0806,7.9211,7.9689,64975353.0],["2019-09-11",7.9689,7.9769,7.8652,7.8812,60973184.0],["2019-09-12",7.8812,7.9131,7.6977,7.7137,73502447.0],["2019-09-16",7.7137,7.8014,7.7057,7.7216,34154550.0],["2019-09-17",7.7216,7.7456,7.5063,7.5142,57684077.0],["2019-09-18",7.5142,7.5701,7.3467,7.3786,55203132.0],["2019-09-19",7.3786,7.61,7.2829,7.4823,57179790.0],["2019-09-20",7.4823,7.6339,7.4823408126831055,7.5462,47033295.0],["2019-09-23",7.5462,7.5541,7.3547,7.3946,36301003.0],["2019-09-24",7.3946,7.586,7.3786,7.5142,48891005.0],["2019-09-25",7.5142,7.5541,7.3547,7.3627,35877991.0],["2019-09-26",7.3627,7.3946,6.979795932769775,6.9798,73466274.0],["2019-09-27",6.9798,7.0994,6.9479,7.0277,31072045.0],["2019-09-30",7.0277,7.0277,6.748465061187744,6.7485,41901725.0],["2019-10-08",6.7485,6.7883,6.6208,6.6208,30387058.0],["2019-10-09",6.6208,6.7006,6.565,6.6607,22691280.0],["2019-10-10",6.6607,6.7405,6.6448,6.7245,26084275.0],["2019-10-11",6.7245,6.7485,6.6607,6.6767,22426832.0],["2019-10-14",6.6767,6.8123,6.67667293548584,6.7644,32289430.0],["2019-10-15",6.7644,6.764419078826904,6.6527,6.6607,20984170.0],["2019-10-16",6.6607,6.7086,6.5251,6.5331,34426469.0],["2019-10-17",6.5331,6.573,6.4533,6.4613,31981897.0],["2019-10-18",6.4613,6.6527,6.4294,6.4852,46021142.0],["2019-10-21",6.4852,6.4932,6.23,6.3018,41177200.0],["2019-10-22",6.3018,6.3416,6.2539,6.3097,20594742.0],["2019-10-23",6.3097,6.6208,6.2619,6.557,65457828.0],["2019-10-24",6.557,6.573,6.4453,6.4533,35155194.0],["2019-10-25",6.4533,6.4693,6.3416,6.3815,24928928.0],["2019-10-28",6.3815,6.5012,6.3656,6.4613,30366077.0],["2019-10-29",6.4613,6.5012,6.3097,6.3177,31249401.0],["2019-10-30",6.3177,6.3576,6.222,6.23,26032031.0],["2019-10-31",6.23,6.2459,6.0625,6.0704,36878070.0],["2019-11-01",6.0704,6.1342,6.0465,6.0944,18946510.0],["2019-11-04",6.0944,6.206,6.094358921051025,6.1263,21051309.0],["2019-11-05",6.1263,6.1502,6.0066,6.0545,27391226.0],["2019-11-06",6.0545,6.1103,6.0066,6.0226,20843563.0],["2019-11-07",6.0226,6.0625,5.9827,6.0305,25177236.0],["2019-11-08",6.0305,6.0625,5.990659236907959,5.9907,22080813.0],["2019-11-11",5.9907,5.990659236907959,5.6636,5.6796,41823912.0],["2019-11-12",5.6796,5.7115,5.528,5.5759,27051871.0],["2019-11-13",5.5759,5.6317,5.52,5.5759,25966827.0],["2019-11-14",5.5759,5.5838,5.4403,5.5519,32584124.0],["2019-11-15",5.5519,5.551928997039795,5.3445,5.3445,38423708.0],["2019-11-18",5.3445,5.3525,5.2408,5.2488,30585824.0],["2019-11-19",5.2488,5.304644584655762,5.2249,5.3046,22828258.0],["2019-11-20",5.3046,5.3126,5.2249,5.2329,23331951.0],["2019-11-21",5.2329,5.2408,5.1052,5.1212,30567684.0],["2019-11-22",5.1212,5.2169,5.1132,5.1451,28088659.0],["2019-11-25",5.1451,5.1611,5.0893,5.1371,17090900.0],["2019-11-26",5.1371,5.2089,5.1292,5.1451,22922620.0],["2019-11-27",5.1451,5.1611,5.0893,5.1212,15047206.0],["2019-11-28",5.1212,5.185,5.1052,5.1292,21363178.0],["2019-11-29",5.1292,5.169,5.1052,5.1531,15508789.0],["2019-12-02",5.1531,5.169,5.0972,5.1052,17980255.0],["2019-12-03",5.1052,5.105221748352051,4.9856,5.0095,25138198.0],["2019-12-04",5.0095,5.0414,4.9776,5.0095,16082926.0],["2019-12-05",5.0095,5.0255,4.9856,5.0175,19891641.0],["2019-12-06",5.0175,5.0813,5.0095,5.0574,20445594.0],["2019-12-09",5.0574,5.4083,5.057360649108887,5.3366,70453087.0],["2019-12-10",5.3366,5.8152,5.2648,5.6237,127557995.0],["2019-12-11",5.6237,5.7354,5.4721598625183105,5.4722,57696492.0],["2019-12-12",5.4722,5.5519,5.4403,5.4562,32595224.0],["2019-12-13",5.4562,5.544,5.3844,5.4562,33849688.0],["2019-12-16",5.4562,5.536,5.45620584487915,5.512,27372626.0],["2019-12-17",5.512,5.6397,5.4881,5.6237,50750623.0],["2019-12-18",5.6237,5.9348,5.6237,5.7593,71979194.0],["2019-12-19",5.7593,5.7833,5.6397,5.6875,35492353.0],["2019-12-20",5.6875,5.7434,5.6157,5.6157,23263303.0],["2019-12-23",5.6157,5.615744113922119,5.4083,5.4083,34907588.0],["2019-12-24",5.4083,5.512,5.408344268798828,5.4961,18653705.0],["2019-12-25",5.4961,5.6157,5.4722,5.544,25583731.0],["2019-12-26",5.544,5.5838,5.512,5.5599,16887046.0],["2019-12-27",5.5599,5.6157,5.512,5.512,25878933.0],["2019-12-30",5.512,5.512044429779053,5.3924,5.4722,24194877.0],["2019-12-31",5.4722,5.536,5.4721598625183105,5.52,18216864.0],["2020-01-02",5.52,5.6397,5.520021438598633,5.6237,40275805.0],["2020-01-03",5.6237,5.6477,5.5998,5.6157,26351014.0],["2020-01-06",5.6157,5.6397,5.544,5.5918,31650544.0],["2020-01-07",5.5918,5.687536239624023,5.5838,5.6875,38669371.0],["2020-01-08",5.6875,5.687536239624023,5.6556,5.6556,48701812.0],["2020-01-09",5.6556,5.7912,5.655628681182861,5.7753,53813786.0],["2020-01-10",5.7753,5.8231,5.7035,5.7274,32146245.0],["2020-01-13",5.7274,5.727421283721924,5.7194,5.7194,26289424.0],["2020-01-14",5.7194,5.767306327819824,5.719444274902344,5.7673,43652804.0],["2020-01-15",5.7673,5.7753,5.6636,5.6716,27659819.0],["2020-01-16",5.6716,5.7274,5.6317,5.6955,33096486.0],["2020-01-17",5.6955,6.0625,5.6875,5.9986,138845202.0],["2020-01-20",5.9986,6.1741,5.7992,6.0625,96205933.0],["2020-01-21",6.0625,6.1263,5.855051040649414,5.8551,66233170.0],["2020-01-22",5.8551,5.855051040649414,5.4881,5.6636,109437183.0],["2020-01-23",5.6636,5.663605690002441,5.3445,5.3924,66054626.0],["2020-02-03",5.3924,5.392390727996826,4.3155,4.3235,134909668.0],["2020-02-04",4.3235,4.6984,4.323483943939209,4.6505,90427043.0],["2020-02-05",4.6505,5.0414,4.650538444519043,4.8739,90806401.0],["2020-02-06",4.8739,5.0653,4.7861,4.9696,81891358.0],["2020-02-07",4.9696,5.0015,4.842,4.9616,72156639.0],["2020-02-10",4.9616,5.5759,4.9218,5.5759,149494406.0],["2020-02-11",5.5759,5.5838,5.2727,5.3286,97339301.0],["2020-02-12",5.3286,5.544,5.2648,5.4642,72089205.0],["2020-02-13",5.4642,5.7194,5.4482,5.512,110037030.0],["2020-02-14",5.512,5.512044429779053,5.3046,5.4083,74019025.0],["2020-02-17",5.4083,5.6237,5.4083,5.5918,72455205.0],["2020-02-18",5.5918,5.6875,5.5599,5.6556,70034050.0],["2020-02-19",5.6556,5.6796,5.528,5.5838,71473104.0],["2020-02-20",5.5838,5.6237,5.4881,5.5918,62650863.0],["2020-02-21",5.5918,5.6078,5.544,5.5519,53530356.0],["2020-02-24",5.5519,5.551928997039795,5.3924,5.4323,64062589.0],["2020-02-25",5.4323,5.432275295257568,5.193,5.3286,65807484.0],["2020-02-26",5.3286,5.6237,5.2329,5.4403,107615416.0],["2020-02-27",5.4403,5.528,5.3445,5.3525,52453459.0],["2020-02-28",5.3525,5.352506637573242,4.9776,4.9856,73443096.0],["2020-03-02",4.9856,5.5998,4.985568523406982,5.536,129785372.0],["2020-03-03",5.536,5.6796,5.5041,5.5519,108074369.0],["2020-03-04",5.5519,5.5998,5.4642,5.5599,57635868.0],["2020-03-05",5.5599,5.8551,5.559906005859375,5.7593,122539633.0],["2020-03-06",5.7593,5.7593278884887695,5.5918,5.6157,68218318.0],["2020-03-09",5.6157,5.7753,5.4881,5.5759,89517725.0],["2020-03-10",5.5759,5.6955,5.3844,5.6716,86439793.0],["2020-03-11",5.6716,5.9667,5.6477,5.7194,149112194.0],["2020-03-12",5.7194,5.719444274902344,5.52,5.5679,74347476.0],["2020-03-13",5.5679,5.567882537841797,5.2727,5.4642,62986297.0],["2020-03-16",5.4642,5.6157,5.2807,5.2807,55553773.0],["2020-03-17",5.2807,5.4163,5.0255,5.2967,51581010.0],["2020-03-18",5.2967,5.4562,5.1531,5.169,51338999.0],["2020-03-19",5.169,5.2169,4.9935,5.1132,50100943.0],["2020-03-20",5.1132,5.2329,5.0733,5.1611,34241139.0],["2020-03-23",5.1611,5.161060333251953,4.8659,4.8659,46337578.0],["2020-03-24",4.8659,5.0015,4.85,4.9696,31223294.0],["2020-03-25",4.9696,5.177,4.969614505767822,5.1531,46819512.0],["2020-03-26",5.1531,5.153083324432373,5.0414,5.0653,25249053.0],["2020-03-27",5.0653,5.2648,5.065337657928467,5.1531,58807924.0],["2020-03-30",5.1531,5.153083324432373,5.0095,5.0175,31416720.0],["2020-03-31",5.0175,5.0972,5.0015,5.0175,22152380.0],["2020-04-01",5.0175,5.0813,4.9776,5.0095,19857930.0],["2020-04-02",5.0095,5.097244739532471,4.9616,5.0972,23860153.0],["2020-04-03",5.0972,5.097244739532471,4.9856,5.0175,20527322.0],["2020-04-07",5.0175,5.1371,5.0174760818481445,5.1292,29602493.0],["2020-04-08",5.1292,5.1292,5.0893,5.1052,17327811.0],["2020-04-09",5.1052,5.1451,5.089268207550049,5.0893,18448564.0],["2020-04-10",5.0893,5.1292,5.0015,5.0334,24241410.0],["2020-04-13",5.0334,5.0494,4.9537,4.9696,13207922.0],["2020-04-14",4.9696,5.0334,4.969614505767822,5.0255,12585156.0],["2020-04-15",5.0255,5.0494,4.9856,5.0095,14295368.0],["2020-04-16",5.0095,5.0334,4.9696,5.0095,11887504.0],["2020-04-17",5.0095,5.169,5.0015,5.0972,45352862.0],["2020-04-20",5.0972,5.169,5.0813,5.1132,21820938.0],["2020-04-21",5.1132,5.113198280334473,4.9935,5.0175,23118534.0],["2020-04-22",5.0175,5.0414,4.9856,5.0255,16978480.0],["2020-04-23",5.0255,5.0334,4.9856,4.9935,22545872.0],["2020-04-24",4.9935,4.993546009063721,4.8898,4.9218,28900603.0],["2020-04-27",4.9218,4.9377,4.8898,4.8978,13172278.0],["2020-04-28",4.8978,4.9218,4.5628,4.7702,30859966.0],["2020-04-29",4.7702,4.842,4.7463,4.7861,13607104.0],["2020-04-30",4.7861,4.9457,4.7861456871032715,4.9138,26522433.0],["2020-05-06",4.9138,5.1371,4.85,5.1292,55147043.0],["2020-05-07",5.1292,5.1371,5.0095,5.0175,33921115.0],["2020-05-08",5.0175,5.1052,5.0174760818481445,5.0574,27680170.0],["2020-05-11",5.0574,5.0733,5.0015,5.0175,19506257.0],["2020-05-12",5.0175,5.0334,4.9457,4.9856,17104373.0],["2020-05-13",4.9856,5.0015,4.9457,4.9696,12469189.0],["2020-05-14",4.9696,5.0255,4.9218,4.9297,17340651.0],["2020-05-15",4.9297,4.9935,4.929729461669922,4.9537,13047827.0],["2020-05-18",4.9537,4.9776,4.921752452850342,4.9218,15922156.0],["2020-05-19",4.9218,4.9856,4.921752452850342,4.9696,14440708.0],["2020-05-20",4.9696,5.0893,4.9377,5.0175,32890584.0],["2020-05-21",5.0175,5.0255,4.9297,4.9377,22030894.0],["2020-05-22",4.9377,4.9616,4.8101,4.834,23762227.0],["2020-05-25",4.834,4.85,4.7782,4.8021,13903638.0],["2020-05-26",4.8021,4.9138,4.7941,4.8978,21791610.0],["2020-05-27",4.8978,4.9138,4.8101,4.8181,18651741.0],["2020-05-28",4.8181,4.8579,4.7861,4.8181,15342641.0],["2020-05-29",4.8181,4.85,4.8101,4.826,12725274.0],["2020-06-01",4.826,4.9856,4.8260297775268555,4.9537,32399661.0],["2020-06-02",4.9537,4.9935,4.9138,4.9537,24577248.0],["2020-06-03",4.9537,5.0095,4.9377,4.9457,19999468.0],["2020-06-04",4.9457,5.0095,4.9297,4.9776,25373777.0],["2020-06-05",4.9776,4.9776,4.9297,4.9616,16333580.0],["2020-06-08",4.9616,5.0015,4.9377,4.9616,16156946.0],["2020-06-09",4.9616,4.9616379737854,4.9297,4.9377,13546363.0],["2020-06-10",4.9377,4.937706470489502,4.8819,4.8898,14849784.0],["2020-06-11",4.8898,4.9537,4.8739,4.9218,17748663.0],["2020-06-12",4.9218,4.921752452850342,4.826,4.8739,14490585.0],["2020-06-15",4.8739,4.9058,4.834,4.834,15301186.0],["2020-06-16",4.834,4.8898,4.834007263183594,4.8739,13673565.0],["2020-06-17",4.8739,4.8898,4.842,4.8579,14633211.0],["2020-06-18",4.8579,4.8898,4.842,4.8659,15508296.0],["2020-06-19",4.8659,4.8898,4.8659,4.8819,16698068.0],["2020-06-22",4.8819,5.1212,4.881868362426758,5.0175,61990856.0],["2020-06-23",5.0175,5.0653,4.9856,5.0015,23618478.0],["2020-06-24",5.0015,5.1611,5.0015,5.1212,60085632.0],["2020-06-29",5.1212,5.2249,5.0574,5.0653,51041334.0],["2020-06-30",5.0653,5.1371,5.0653,5.1132,29651624.0],["2020-07-01",5.1132,5.1212,5.0574,5.1132,28181570.0],["2020-07-02",5.1132,5.2249,5.0893,5.2089,44038329.0],["2020-07-03",5.2089,5.3077,5.2089,5.2418,50996660.0],["2020-07-06",5.2418,5.9824,5.241837501525879,5.9084,155244228.0],["2020-07-07",5.9084,6.0647,5.8343,5.8837,128240457.0],["2020-07-08",5.8837,5.9413,5.7685,5.9002,75122448.0],["2020-07-09",5.9002,6.3445,5.8261,6.147,126879469.0],["2020-07-10",6.147,6.1552,5.9084,5.9331,77044029.0],["2020-07-13",5.9331,6.2211,5.8672,6.1059,88877743.0],["2020-07-14",6.1059,6.4103,6.0812,6.1717,115001488.0],["2020-07-15",6.1717,6.2458,5.8426,5.859,86880184.0],["2020-07-16",5.859,5.8919,5.4805,5.5134,80092205.0],["2020-07-17",5.5134,5.5957,5.4064,5.4558,38226642.0],["2020-07-20",5.4558,5.6451,5.4311,5.6039,49126600.0],["2020-07-21",5.6039,5.8096,5.5792,5.5957,57484419.0],["2020-07-22",5.5957,5.595682144165039,5.2748,5.4805,109854544.0],["2020-07-23",5.4805,5.4805,5.3324,5.3982,50061078.0],["2020-07-24",5.3982,5.398187160491943,4.9456,5.0197,119571739.0],["2020-07-27",5.0197,5.0855,5.0032,5.0526,28922667.0],["2020-07-28",5.0526,5.1431,5.0525712966918945,5.1102,26038914.0],["2020-07-29",5.1102,5.2172,5.0608,5.2089,36806973.0],["2020-07-30",5.2089,5.2501,5.1513,5.1513,30572726.0],["2020-07-31",5.1513,5.2501,5.1349,5.1925,33421410.0],["2020-08-03",5.1925,5.39,5.192463397979736,5.3488,58241341.0],["2020-08-04",5.3488,5.3817,5.2665,5.283,38608995.0],["2020-08-05",5.283,5.3324,5.2665,5.2994,27969078.0],["2020-08-06",5.2994,5.299440860748291,5.1925,5.2501,33066912.0],["2020-08-07",5.2501,5.25006628036499,5.0855,5.1266,43053772.0],["2020-08-10",5.1266,5.2665,5.1184,5.2089,44178792.0],["2020-08-11",5.2089,5.2172,5.0855,5.0937,42861411.0],["2020-08-12",5.0937,5.1102,5.0197,5.0608,40478491.0],["2020-08-13",5.0608,5.1431,5.060800552368164,5.0937,28713339.0],["2020-08-14",5.0937,5.1349,5.069,5.1184,26084865.0],["2020-08-17",5.1184,5.2007,5.1019,5.176,44387893.0],["2020-08-18",5.176,5.2007,5.1595,5.1678,30911009.0],["2020-08-19",5.1678,5.2501,5.143089771270752,5.1431,42864104.0],["2020-08-20",5.1431,5.143089771270752,5.069,5.0773,29561648.0],["2020-08-21",5.0773,5.1349,5.077258586883545,5.1266,28566916.0],["2020-08-24",5.1266,5.1431,5.0855,5.1019,20961721.0],["2020-08-25",5.1019,5.1266,5.0773,5.0937,21954098.0],["2020-08-26",5.0937,5.1019,5.0114,5.0361,30616731.0],["2020-08-27",5.0361,5.1266,5.0032,5.0937,27503987.0],["2020-08-28",5.0937,5.1102,5.0526,5.1019,19484175.0],["2020-08-31",5.1019,5.1513,5.069,5.0773,30497937.0],["2020-09-01",5.0773,5.0855,5.0526,5.0773,16186918.0],["2020-09-02",5.0773,5.0855,5.0279,5.0526,20371479.0],["2020-09-03",5.0526,5.0773,5.0197,5.0361,20947326.0],["2020-09-04",5.0361,5.036113739013672,4.9703,5.0032,21806113.0],["2020-09-07",5.0032,5.0279,4.9621,4.9703,26636116.0],["2020-09-08",4.9703,5.069,4.9538,5.0526,28949088.0],["2020-09-09",5.0526,5.2748,5.0032,5.2007,108307693.0],["2020-09-10",5.2007,5.2501,5.0032,5.0197,47485659.0],["2020-09-11",5.0197,5.069,5.0032,5.0279,22588158.0],["2020-09-14",5.0279,5.2089,5.0278849601745605,5.176,39849993.0],["2020-09-15",5.176,5.2172,5.1349,5.2007,30971552.0],["2020-09-16",5.2007,5.2007,5.1184,5.1595,20375278.0],["2020-09-17",5.1595,5.3488,5.1019,5.283,86145148.0],["2020-09-18",5.283,5.3324,5.2254,5.2994,56377062.0],["2020-09-21",5.2994,5.357,5.2583,5.2994,34117871.0],["2020-09-22",5.2994,5.299440860748291,5.1842,5.2089,35497915.0],["2020-09-23",5.2089,5.4229,5.208921432495117,5.3324,82526681.0],["2020-09-24",5.3324,5.3817,5.2665,5.2912,51576449.0],["2020-09-25",5.2912,5.3077,5.1513,5.176,37166557.0],["2020-09-28",5.176,5.2089,5.1102,5.1431,22756052.0],["2020-09-29",5.1431,5.2418,5.143089771270752,5.2007,26095345.0],["2020-09-30",5.2007,5.2254,5.1513,5.1678,21717283.0],["2020-10-09",5.1678,5.2994,5.167777061462402,5.2501,33851756.0],["2020-10-12",5.2501,5.3241,5.2418,5.3077,46386220.0],["2020-10-13",5.3077,5.307668685913086,5.2336,5.2583,31802865.0],["2020-10-14",5.2583,5.2583,5.1513,5.1595,31736663.0],["2020-10-15",5.1595,5.1925,5.1349,5.1431,20174214.0],["2020-10-16",5.1431,5.1678,5.1102,5.1431,18030401.0],["2020-10-19",5.1431,5.1842,5.1184,5.1184,19554443.0],["2020-10-20",5.1184,5.1678,5.1102,5.1513,16161911.0],["2020-10-21",5.1513,5.151319980621338,5.069,5.0855,22732459.0],["2020-10-22",5.0855,5.0855,5.0443,5.0526,16864055.0],["2020-10-23",5.0526,5.1019,5.0279,5.0361,18225064.0],["2020-10-26",5.0361,5.0855,5.0197,5.0608,13927080.0],["2020-10-27",5.0608,5.0773,5.0279,5.0773,11568286.0],["2020-10-28",5.0773,5.0855,5.0279,5.069,13532616.0],["2020-10-29",5.069,5.069029808044434,4.995,5.0361,16403956.0],["2020-10-30",5.0361,5.0608,4.9538,4.9538,30145331.0],["2020-11-02",4.9538,4.9785,4.8715,4.888,28219421.0],["2020-11-03",4.888,4.9867401123046875,4.8715,4.9867,18330441.0],["2020-11-04",4.9867,5.0114,4.9456,4.9867,11850973.0],["2020-11-05",4.9867,5.0526,4.9867401123046875,5.0279,17218636.0],["2020-11-06",5.0279,5.0443,5.0032,5.0279,12730958.0],["2020-11-09",5.0279,5.1102,5.0278849601745605,5.0855,30880395.0],["2020-11-10",5.0855,5.1102,5.0361,5.0443,19221884.0],["2020-11-11",5.0443,5.0773,4.995,5.0114,20297384.0],["2020-11-12",5.0114,5.0361,4.995,5.0197,13639206.0],["2020-11-13",5.0197,5.0279,4.9621,5.0114,20212702.0],["2020-11-16",5.0114,5.1595,5.01142692565918,5.069,35365736.0],["2020-11-17",5.069,5.1019,5.0443,5.069,26668077.0],["2020-11-18",5.069,5.0937,5.0443,5.0608,21659710.0],["2020-11-19",5.0608,5.069,5.0443,5.0608,16039815.0],["2020-11-20",5.0608,5.0773,5.0443,5.069,18657900.0],["2020-11-23",5.069,5.0937,5.0443,5.069,22822955.0],["2020-11-24",5.069,5.0773,5.0443,5.0526,19380780.0],["2020-11-25",5.0526,5.0773,5.0361,5.0361,20967051.0],["2020-11-26",5.0361,5.0443,4.995,5.0032,15173859.0],["2020-11-27",5.0032,5.0197,4.9703,5.0197,13994726.0],["2020-11-30",5.0197,5.1102,5.019655704498291,5.0773,33672274.0],["2020-12-01",5.0773,5.0937,5.0526,5.0855,16530194.0],["2020-12-02",5.0855,5.1431,5.069,5.1266,25932602.0],["2020-12-03",5.1266,5.126631736755371,5.069,5.0773,14001294.0],["2020-12-04",5.0773,5.0773,5.0526,5.0608,12016605.0],["2020-12-07",5.0608,5.0773,5.0032,5.0114,16032706.0],["2020-12-08",5.0114,5.0443,4.9867,4.995,17822770.0],["2020-12-09",4.995,5.0279,4.9703,4.995,23071458.0],["2020-12-10",4.995,5.0032,4.9456,4.9538,27540551.0],["2020-12-11",4.9538,5.069029808044434,4.9456,5.069,56658445.0],["2020-12-14",5.069,5.0855,5.0279,5.0361,25045147.0],["2020-12-15",5.0361,5.0526,4.9785,5.0032,15249097.0],["2020-12-16",5.0032,5.0443,4.9456,4.9785,19234819.0],["2020-12-17",4.9785,4.995,4.9374,4.995,13691129.0],["2020-12-18",4.995,4.995,4.9621,4.9703,10690793.0],["2020-12-21",4.9703,4.995,4.9538,4.9703,13629306.0],["2020-12-22",4.9703,4.9703,4.8962,4.9209,21785876.0],["2020-12-23",4.9209,4.9374,4.888,4.9127,14638122.0],["2020-12-24",4.9127,4.9209,4.8551,4.8798,16108510.0],["2020-12-25",4.8798,4.8962,4.8551,4.8798,11060519.0],["2020-12-28",4.8798,4.888,4.8139,4.8304,18610657.0],["2020-12-29",4.8304,4.8715,4.830389499664307,4.8633,11423686.0],["2020-12-30",4.8633,4.863305568695068,4.7975,4.8057,19299353.0],["2020-12-31",4.8057,4.8386,4.7892,4.8222,25464289.0],["2021-01-04",4.8222,4.8386,4.781,4.8222,24050166.0],["2021-01-05",4.8222,4.9291,4.781,4.8633,32637625.0],["2021-01-06",4.8633,5.0032,4.8139,4.9538,49691827.0],["2021-01-07",4.9538,4.953824520111084,4.8139,4.8633,30287010.0],["2021-01-08",4.8633,4.9127,4.8551,4.8798,16220315.0],["2021-01-11",4.8798,4.9045,4.7975,4.8057,20692746.0],["2021-01-12",4.8057,4.8386,4.7892,4.8304,15285207.0],["2021-01-13",4.8304,4.995,4.7892,4.9209,48278012.0],["2021-01-14",4.9209,5.2583,4.9127,5.1431,124127049.0],["2021-01-15",5.1431,5.1431,5.0114,5.0114,58856384.0],["2021-01-18",5.0114,5.0443,4.9867,5.0114,32692319.0],["2021-01-19",5.0114,5.0443,4.9538,4.9621,28682212.0],["2021-01-20",4.9621,5.0443,4.9456,4.9621,28557334.0],["2021-01-21",4.9621,4.9785,4.9374,4.9456,24645918.0],["2021-01-22",4.9456,4.9538,4.8386,4.8551,30278899.0],["2021-01-25",4.8551,4.8798,4.8139,4.8386,19627534.0],["2021-01-26",4.8386,4.8715,4.8139,4.8222,14300080.0],["2021-01-27",4.8222,4.8633,4.8139,4.8222,13574577.0],["2021-01-28",4.8222,4.8222,4.7892,4.7975,16107702.0],["2021-01-29",4.7975,4.8139,4.707,4.7399,21163955.0],["2021-02-01",4.7399,4.7728,4.707,4.7563,14171627.0],["2021-02-02",4.7563,4.781,4.706955909729004,4.707,13237548.0],["2021-02-03",4.707,4.7152,4.5424,4.5835,27629345.0],["2021-02-04",4.5835,4.5918,4.4519,4.5012,19298128.0],["2021-02-05",4.5012,4.5424,4.4601,4.4683,12818792.0],["2021-02-08",4.4683,4.5177,4.4436,4.4519,10563862.0],["2021-02-09",4.4519,4.5012,4.4436,4.493,12277297.0],["2021-02-10",4.493,4.5588,4.493,4.5424,11684861.0],["2021-02-18",4.5424,4.6247,4.542376518249512,4.5918,16205681.0],["2021-02-19",4.5918,4.7234,4.591750621795654,4.707,20430972.0],["2021-02-22",4.707,4.9291,4.706955909729004,4.8139,50791807.0],["2021-02-23",4.8139,4.8551,4.7892,4.8222,19991237.0],["2021-02-24",4.8222,4.8633,4.7728,4.8139,22380603.0],["2021-02-25",4.8139,4.9209,4.8057,4.8633,28499805.0],["2021-02-26",4.8633,4.888,4.7975,4.8633,20812126.0],["2021-03-01",4.8633,4.9045,4.7975,4.8057,21650756.0],["2021-03-02",4.8057,4.8633,4.7728,4.7892,14215149.0],["2021-03-03",4.7892,4.8222,4.781,4.8139,14329337.0],["2021-03-04",4.8139,4.813931941986084,4.7728,4.7892,18562128.0],["2021-03-05",4.7892,4.8304,4.7728,4.7975,12323336.0],["2021-03-08",4.7975,4.8633,4.7974748611450195,4.8222,24412269.0],["2021-03-09",4.8222,4.8386,4.6905,4.7728,21483668.0],["2021-03-10",4.7728,4.7892,4.6411,4.6411,20709439.0],["2021-03-11",4.6411,4.6823,4.6411,4.6658,13118233.0],["2021-03-12",4.6658,4.6823,4.6411,4.6576,16443512.0],["2021-03-15",4.6576,4.7316,4.6494,4.7152,18365068.0],["2021-03-16",4.7152,4.8551,4.715185165405273,4.8057,18292853.0],["2021-03-17",4.8057,4.8304,4.7563,4.7728,11420569.0],["2021-03-18",4.7728,4.7892,4.7481,4.7646,10605257.0],["2021-03-19",4.7646,4.7728,4.599979877471924,4.6,24045856.0],["2021-03-22",4.6,4.7399,4.599979877471924,4.7152,13692599.0],["2021-03-23",4.7152,4.7563,4.6823,4.707,10033365.0],["2021-03-24",4.707,4.7234,4.6823,4.6987,9888421.0],["2021-03-25",4.6987,4.7152,4.6494,4.6576,11004243.0],["2021-03-26",4.6576,4.6905,4.6494,4.674,10903054.0],["2021-03-29",4.674,4.6987,4.6658,4.674,9180906.0],["2021-03-30",4.674,4.6987,4.6576,4.6658,7432041.0],["2021-03-31",4.6658,4.6823,4.6411,4.6658,8438557.0],["2021-04-01",4.6658,4.6823,4.6329,4.6658,11540796.0],["2021-04-02",4.6658,4.6823,4.6329,4.6576,12701588.0],["2021-04-06",4.6576,4.6823,4.6575822830200195,4.6658,7943977.0],["2021-04-07",4.6658,4.7234,4.6576,4.7152,13300980.0],["2021-04-08",4.7152,4.7563,4.6987,4.7152,16084531.0],["2021-04-09",4.7152,4.7316,4.6823,4.7234,10454675.0],["2021-04-12",4.7234,4.7481,4.6905,4.707,11931267.0],["2021-04-13",4.707,4.7234,4.674,4.6905,9113450.0],["2021-04-14",4.6905,4.707,4.6658,4.6905,9716749.0],["2021-04-15",4.6905,4.7399,4.674,4.7152,11863769.0],["2021-04-16",4.7152,4.8057,4.715185165405273,4.7892,22891332.0],["2021-04-19",4.7892,4.8468,4.7728,4.8222,18540501.0],["2021-04-20",4.8222,4.8304,4.7563,4.7646,15403256.0],["2021-04-21",4.7646,4.7646,4.7234,4.7234,9946398.0],["2021-04-22",4.7234,4.7563,4.7152,4.7316,10444538.0],["2021-04-23",4.7316,4.731643199920654,4.6905,4.707,9167981.0],["2021-04-26",4.707,4.7316,4.649353504180908,4.6494,22248004.0],["2021-04-27",4.6494,4.6658,4.6082,4.6082,11743039.0],["2021-04-28",4.6082,4.6329,4.5918,4.6082,8026141.0],["2021-04-29",4.6082,4.6329,4.6,4.6164,9340972.0],["2021-04-30",4.6164,4.6329,4.6,4.6164,11124568.0],["2021-05-06",4.6164,4.6494,4.6,4.6247,12645661.0],["2021-05-07",4.6247,4.7234,4.6164,4.6905,18320818.0],["2021-05-10",4.6905,4.7234,4.6823,4.707,10626342.0],["2021-05-11",4.707,4.7234,4.6905,4.7152,8016328.0],["2021-05-12",4.7152,4.7399,4.6823,4.7234,13604123.0],["2021-05-13",4.7234,4.7728,4.6905,4.7399,14928742.0],["2021-05-14",4.7399,4.7646,4.7316,4.7563,11143211.0],["2021-05-17",4.7563,4.756329536437988,4.6987,4.707,12912178.0],["2021-05-18",4.707,4.7152,4.674,4.6823,9427378.0],["2021-05-19",4.6823,4.6905,4.6576,4.6658,7958712.0],["2021-05-20",4.6658,4.6987,4.6494,4.674,8957593.0],["2021-05-21",4.674,4.6823,4.6411,4.6411,11107027.0],["2021-05-24",4.6411,4.6823,4.6411,4.674,10050123.0],["2021-05-25",4.674,4.731643199920654,4.674,4.7316,16809659.0],["2021-05-26",4.7316,4.7399,4.7152,4.7316,11523850.0],["2021-05-27",4.7316,4.7646,4.6987,4.7646,42974635.0],["2021-05-28",4.7646,4.7728,4.7152,4.7234,17437035.0],["2021-05-31",4.7234,4.7399,4.6905,4.6987,17914827.0],["2021-06-01",4.6987,4.7234,4.6823,4.6987,19903257.0],["2021-06-02",4.6987,4.7152,4.6658,4.6987,23249850.0],["2021-06-03",4.6987,4.698727607727051,4.6658,4.6658,15867053.0],["2021-06-04",4.6658,4.6823,4.6576,4.6658,13342195.0],["2021-06-07",4.6658,4.6823,4.6411,4.6658,16692340.0],["2021-06-08",4.6658,4.665812015533447,4.6164,4.6329,17745955.0],["2021-06-09",4.6329,4.6494,4.6164,4.6329,14132086.0],["2021-06-10",4.6329,4.6329,4.6164,4.6329,23476543.0],["2021-06-11",4.6329,4.6329,4.5835,4.6164,33114926.0],["2021-06-15",4.6164,4.616437911987305,4.5753,4.5835,14491029.0],["2021-06-16",4.5835,4.6164,4.5671,4.5835,13958988.0],["2021-06-17",4.5835,4.6494,4.5753,4.6329,22971221.0],["2021-06-18",4.6329,4.6411,4.5835,4.6,16098028.0],["2021-06-21",4.6,4.6164,4.5835,4.6082,11549832.0],["2021-06-22",4.6082,4.7728,4.6,4.6823,40798839.0],["2021-06-23",4.6823,4.6905,4.6247,4.674,21122084.0],["2021-06-24",4.674,4.6905,4.6247,4.6494,14846573.0],["2021-06-25",4.6494,4.674,4.6247,4.6576,14686995.0],["2021-06-28",4.6576,4.707,4.6494,4.674,20143761.0],["2021-06-29",4.674,4.707,4.6411,4.6658,12790610.0],["2021-06-30",4.6658,4.707,4.6494,4.6823,16406715.0],["2021-07-01",4.6823,4.6987,4.6658,4.6823,21008809.0],["2021-07-02",4.6823,4.68226957321167,4.6082,4.6082,16896082.0],["2021-07-05",4.6082,4.6329,4.5918,4.6164,18086686.0],["2021-07-06",4.6164,4.6247,4.5835,4.6,21142377.0],["2021-07-07",4.6,4.6082,4.5753,4.5835,24526877.0],["2021-07-08",4.5835,4.6411,4.5835,4.6164,20747762.0],["2021-07-09",4.6164,4.6329,4.5918,4.6082,14989488.0],["2021-07-12",4.6082,4.6494,4.6082,4.6164,18312524.0],["2021-07-13",4.6164,4.6411,4.6082,4.6329,16675658.0],["2021-07-14",4.6329,4.6411,4.6082,4.6164,17014838.0],["2021-07-15",4.6164,4.642,4.5908,4.5994,15994067.0],["2021-07-16",4.5994,4.6164,4.5908,4.6079,11547912.0],["2021-07-19",4.6079,4.607904434204102,4.5396,4.5482,14994999.0],["2021-07-20",4.5482,4.5652,4.5311,4.5567,12639136.0],["2021-07-21",4.5567,4.5652,4.5311,4.5396,15975748.0],["2021-07-22",4.5396,4.5823,4.5226,4.5396,16694115.0],["2021-07-23",4.5396,4.5652,4.5226,4.5311,17769906.0],["2021-07-26",4.5311,4.5482,4.4628,4.497,24246119.0],["2021-07-27",4.497,4.5226,4.4628,4.4714,24034295.0],["2021-07-28",4.4714,4.4884,4.3178,4.3348,34808434.0],["2021-07-29",4.3348,4.3775,4.3092,4.3348,20280012.0],["2021-07-30",4.3348,4.334843158721924,4.2751,4.3178,18546974.0],["2021-08-02",4.3178,4.4202,4.2922,4.4202,23570257.0],["2021-08-03",4.4202,4.4543,4.369,4.386,17270170.0],["2021-08-04",4.386,4.3946,4.3348,4.3519,17469348.0],["2021-08-05",4.3519,4.3604,4.3178,4.3348,17390707.0],["2021-08-06",4.3348,4.3434,4.2922,4.3092,19995543.0],["2021-08-09",4.3092,4.3519,4.3007,4.3434,17282598.0],["2021-08-10",4.3434,4.3519,4.3178,4.3434,15090529.0],["2021-08-11",4.3434,4.4202,4.343376636505127,4.3775,20677519.0],["2021-08-12",4.3775,4.3946,4.3434,4.3519,14883071.0],["2021-08-13",4.3519,4.3604,4.3348,4.3519,13384630.0],["2021-08-16",4.3519,4.3775,4.3434,4.3604,11230320.0],["2021-08-17",4.3604,4.386,4.3263,4.3348,16275730.0],["2021-08-18",4.3348,4.369,4.3178,4.369,12422945.0],["2021-08-19",4.369,4.369,4.3263,4.3348,12103282.0],["2021-08-20",4.3348,4.3775,4.3092,4.3434,19999784.0],["2021-08-23",4.3434,4.360442638397217,4.3348,4.3604,12366854.0],["2021-08-24",4.3604,4.3775,4.3519,4.369,14884928.0],["2021-08-25",4.369,4.3946,4.3434,4.386,18367071.0],["2021-08-26",4.386,4.3946,4.3604,4.369,20582289.0],["2021-08-27",4.369,4.5567,4.3434,4.4714,49067737.0],["2021-08-30",4.4714,4.471373558044434,4.3775,4.386,28214727.0],["2021-08-31",4.386,4.462841510772705,4.369,4.4628,27881678.0],["2021-09-01",4.4628,4.6335,4.462841510772705,4.5738,54678050.0],["2021-09-02",4.5738,4.6164,4.5226,4.6079,32785046.0],["2021-09-03",4.6079,4.6847,4.5823,4.5908,34634163.0],["2021-09-06",4.5908,4.625,4.5652,4.5908,23684566.0],["2021-09-07",4.5908,4.642,4.5738,4.6164,22345928.0],["2021-09-08",4.6164,4.6932,4.6079,4.6591,27450618.0],["2021-09-09",4.6591,4.753,4.6335,4.7359,36995080.0],["2021-09-10",4.7359,4.7444,4.642,4.6591,29890456.0],["2021-09-13",4.6591,4.7018,4.6335,4.6591,25552388.0],["2021-09-14",4.6591,4.6676,4.514,4.514,36604363.0],["2021-09-15",4.514,4.5567,4.514,4.5311,17864080.0],["2021-09-16",4.5311,4.6079,4.5226,4.5567,22069153.0],["2021-09-17",4.5567,4.5652,4.4714,4.514,22972520.0],["2021-09-22",4.514,4.5482,4.4543,4.5311,20835495.0],["2021-09-23",4.5311,4.625,4.5311,4.5738,18058435.0],["2021-09-24",4.5738,4.5994,4.497,4.5055,16996300.0],["2021-09-27",4.5055,4.5482,4.4031,4.4202,19401300.0],["2021-09-28",4.4202,4.4458,4.3946,4.4372,12075087.0],["2021-09-29",4.4372,4.4458,4.386,4.4031,14621157.0],["2021-09-30",4.4031,4.4458,4.386,4.4031,11688773.0],["2021-10-08",4.4031,4.4714,4.403107643127441,4.4543,11318497.0],["2021-10-11",4.4543,4.4628,4.4287,4.4458,10135067.0],["2021-10-12",4.4458,4.4543,4.4031,4.4202,15314235.0],["2021-10-13",4.4202,4.4372,4.3775,4.4031,12115085.0],["2021-10-14",4.4031,4.4116,4.3775,4.3946,7416531.0],["2021-10-15",4.3946,4.4116,4.3604,4.369,11322183.0],["2021-10-18",4.369,4.4116,4.3604,4.3946,8484700.0],["2021-10-19",4.3946,4.4031,4.369,4.3775,9544767.0],["2021-10-20",4.3775,4.3946,4.36897611618042,4.369,6830914.0],["2021-10-21",4.369,4.386,4.3604,4.369,7587111.0],["2021-10-22",4.369,4.3775,4.3263,4.3348,11207255.0],["2021-10-25",4.3348,4.3604,4.3263,4.3519,7357370.0],["2021-10-26",4.3519,4.369,4.3348,4.3348,7970019.0],["2021-10-27",4.3348,4.3434,4.2836,4.2836,11614855.0],["2021-10-28",4.2836,4.283644676208496,4.1812,4.2068,18833509.0],["2021-10-29",4.2068,4.2154,4.1812,4.2068,13245236.0],["2021-11-01",4.2068,4.2154,4.1642,4.2154,12870888.0],["2021-11-02",4.2154,4.2154,4.1471,4.1727,13847550.0],["2021-11-03",4.1727,4.1898,4.1471,4.1727,7265256.0],["2021-11-04",4.1727,4.1898,4.1642,4.1898,9036831.0],["2021-11-05",4.1898,4.1898,4.1642,4.1727,7481924.0],["2021-11-08",4.1727,4.1898,4.1386,4.1898,8486880.0],["2021-11-09",4.1898,4.2068,4.1727,4.1983,11591877.0],["2021-11-10",4.1983,4.2068,4.1642,4.1983,9612516.0],["2021-11-11",4.1983,4.241,4.1898,4.2324,10546403.0],["2021-11-12",4.2324,4.241,4.2068,4.2239,7809654.0],["2021-11-15",4.2239,4.2666,4.2154,4.2666,9828594.0],["2021-11-16",4.2666,4.2751,4.2239,4.241,8578759.0],["2021-11-17",4.241,4.258,4.2239,4.241,7481970.0],["2021-11-18",4.241,4.2495,4.1983,4.2068,8299612.0],["2021-11-19",4.2068,4.223911762237549,4.1898,4.2239,8013155.0],["2021-11-22",4.2239,4.2324,4.1983,4.2068,9713102.0],["2021-11-23",4.2068,4.241,4.2068,4.2324,14572878.0],["2021-11-24",4.2324,4.2495,4.2324,4.241,7849788.0],["2021-11-25",4.241,4.258,4.2239,4.2495,9420441.0],["2021-11-26",4.2495,4.24951171875,4.2068,4.2154,8111007.0],["2021-11-29",4.2154,4.215379238128662,4.1556,4.1642,15376795.0],["2021-11-30",4.1642,4.1812,4.1471,4.1471,16435171.0],["2021-12-01",4.1471,4.1983,4.1471,4.1898,11924118.0],["2021-12-02",4.1898,4.1983,4.1727,4.1898,11809109.0],["2021-12-03",4.1898,4.2922,4.1727,4.2751,27799567.0],["2021-12-06",4.2751,4.2922,4.2154,4.2239,18873153.0],["2021-12-07",4.2239,4.2751,4.2239,4.2666,20420411.0],["2021-12-08",4.2666,4.3007,4.241,4.258,15633958.0],["2021-12-09",4.258,4.2751,4.241,4.2666,18283738.0],["2021-12-10",4.2666,4.2751,4.2324,4.2666,33944809.0],["2021-12-13",4.2666,4.2751,4.2324,4.2324,23178065.0],["2021-12-14",4.2324,4.241,4.2068,4.2154,13976825.0],["2021-12-15",4.2154,4.2324,4.1983,4.2068,9813037.0],["2021-12-16",4.2068,4.2324,4.2068,4.2239,9367688.0],["2021-12-17",4.2239,4.241,4.2154,4.2324,12636230.0],["2021-12-20",4.2324,4.2751,4.2324,4.241,19995874.0],["2021-12-21",4.241,4.2836,4.240978717803955,4.2751,18251967.0],["2021-12-22",4.2751,4.2922,4.2495,4.258,13542995.0],["2021-12-23",4.258,4.2666,4.241,4.2495,10952795.0],["2021-12-24",4.2495,4.2751,4.2324,4.241,14578452.0],["2021-12-27",4.241,4.2666,4.2324,4.2495,12621505.0],["2021-12-28",4.2495,4.258,4.2324,4.2495,8673691.0],["2021-12-29",4.2495,4.24951171875,4.2324,4.2495,9844320.0],["2021-12-30",4.2495,4.24951171875,4.2324,4.241,10333143.0],["2021-12-31",4.241,4.258,4.2324,4.2495,13061807.0],["2022-01-04",4.2495,4.2922,4.241,4.2922,24474895.0],["2022-01-05",4.2922,4.3007,4.258,4.2751,17906408.0],["2022-01-06",4.2751,4.2922,4.258,4.2836,15008347.0],["2022-01-07",4.2836,4.3604,4.2836,4.3178,30078302.0],["2022-01-10",4.3178,4.3604,4.317777156829834,4.3519,18382004.0],["2022-01-11",4.3519,4.369,4.3348,4.3519,16908167.0],["2022-01-12",4.3519,4.369,4.3263,4.3348,13614765.0],["2022-01-13",4.3348,4.3519,4.3092,4.3092,11197030.0],["2022-01-14",4.3092,4.3178,4.258,4.258,17268322.0],["2022-01-17",4.258,4.2836,4.2495,4.2666,10597830.0],["2022-01-18",4.2666,4.3092,4.258,4.2922,14379075.0],["2022-01-19",4.2922,4.3092,4.2751,4.2922,9552813.0],["2022-01-20",4.2922,4.3092,4.2666,4.2751,13711751.0],["2022-01-21",4.2751,4.275111675262451,4.2239,4.2239,18349110.0],["2022-01-24",4.2239,4.241,4.1983,4.2068,10027604.0],["2022-01-25",4.2068,4.2239,4.1215,4.13,18913170.0],["2022-01-26",4.13,4.1642,4.113,4.1642,11440212.0],["2022-01-27",4.1642,4.164180755615234,4.1044,4.1044,13199131.0],["2022-01-28",4.1044,4.1386,4.1044,4.113,10931419.0],["2022-02-07",4.113,4.2068,4.11298131942749,4.1898,14035359.0],["2022-02-08",4.1898,4.2495,4.1727,4.2324,17132393.0],["2022-02-09",4.2324,4.2836,4.2324,4.258,14328527.0],["2022-02-10",4.258,4.2922,4.241,4.2751,13642481.0],["2022-02-11",4.2751,4.2922,4.241,4.258,11198055.0],["2022-02-14",4.258,4.258044719696045,4.1983,4.2154,9143128.0],["2022-02-15",4.2154,4.2239,4.1812,4.2068,10800929.0],["2022-02-16",4.2068,4.241,4.2068,4.2068,7700940.0],["2022-02-17",4.2068,4.2239,4.1898,4.1983,9772874.0],["2022-02-18",4.1983,4.241,4.1727,4.2324,13943870.0],["2022-02-21",4.2324,4.232446193695068,4.1983,4.2239,8020755.0],["2022-02-22",4.2239,4.223911762237549,4.1812,4.1983,10282753.0],["2022-02-23",4.1983,4.2068,4.1812,4.1898,14405604.0],["2022-02-24",4.1898,4.1983,4.1044,4.113,22829007.0],["2022-02-25",4.113,4.1556,4.11298131942749,4.13,13796170.0],["2022-02-28",4.13,4.1386,4.0959,4.1386,13619153.0],["2022-03-01",4.1386,4.1386,4.113,4.13,9055227.0],["2022-03-02",4.13,4.1556,4.113,4.1471,9915474.0],["2022-03-03",4.1471,4.1898,4.1471,4.1727,12355196.0],["2022-03-04",4.1727,4.1898,4.1471,4.1642,9752079.0],["2022-03-07",4.1642,4.1727,4.1044,4.1215,12832713.0],["2022-03-08",4.1215,4.13,4.0788,4.0788,14983545.0],["2022-03-09",4.0788,4.0959,3.8229,3.9509,26539203.0],["2022-03-10",3.9509,4.0276,3.9508516788482666,3.9594,13484786.0],["2022-03-11",3.9594,4.0276,3.8485,4.0106,16867091.0],["2022-03-14",4.0106,4.0276,3.9081857204437256,3.9082,11459919.0],["2022-03-15",3.9082,3.9082,3.7034,3.7119,21991054.0],["2022-03-16",3.7119,3.8058,3.6522,3.7802,17433895.0],["2022-03-17",3.7802,3.8314,3.7801880836486816,3.7887,15154101.0],["2022-03-18",3.7887,3.8314,3.7717,3.8058,10676536.0],["2022-03-21",3.8058,3.8399,3.7802,3.8058,9717313.0],["2022-03-22",3.8058,3.8997,3.8057875633239746,3.8741,16196860.0],["2022-03-23",3.8741,3.8740527629852295,3.8314,3.8399,8067196.0],["2022-03-24",3.8399,3.8399202823638916,3.7802,3.8058,9304344.0],["2022-03-25",3.8058,3.8229,3.7887,3.7887,6006219.0],["2022-03-28",3.7887,3.8143208026885986,3.7461,3.8143,8926028.0],["2022-03-29",3.8143,3.8143208026885986,3.771655559539795,3.7717,5847367.0],["2022-03-30",3.7717,3.8143208026885986,3.771655559539795,3.8143,9165746.0],["2022-03-31",3.8143,3.8143208026885986,3.7887,3.7973,8046703.0],["2022-04-01",3.7973,3.8229,3.7802,3.8229,7146332.0],["2022-04-06",3.8229,3.8997,3.7973,3.8997,15282143.0],["2022-04-07",3.8997,3.9082,3.8485,3.8655,8409129.0],["2022-04-08",3.8655,3.8911,3.8058,3.8655,9515666.0],["2022-04-11",3.8655,3.8741,3.7801880836486816,3.7802,10527814.0],["2022-04-12",3.7802,3.857,3.7631,3.857,10150735.0],["2022-04-13",3.857,3.8569867610931396,3.7887,3.7887,9096658.0],["2022-04-14",3.7887,3.8314,3.7887,3.8143,7248401.0],["2022-04-15",3.8143,3.8229,3.7887,3.7973,6999893.0],["2022-04-18",3.7973,3.8143,3.7717,3.7973,6044990.0],["2022-04-19",3.7973,3.8058,3.7717,3.7887,5889958.0],["2022-04-20",3.7887,3.8058,3.7631,3.7802,7132181.0],["2022-04-21",3.7802,3.7887,3.6949,3.7205,10763321.0],["2022-04-22",3.7205,3.7546,3.6693,3.7205,8332616.0],["2022-04-25",3.7205,3.720456123352051,3.5498,3.5583,18300808.0],["2022-04-26",3.5583,3.6095,3.4986,3.5157,12407301.0],["2022-04-27",3.5157,3.5583,3.4815,3.5413,14629808.0],["2022-04-28",3.5413,3.6693,3.5242,3.601,17624604.0],["2022-04-29",3.601,3.7119,3.60099196434021,3.6863,12746955.0],["2022-05-05",3.6863,3.7802,3.6778,3.7631,14856706.0],["2022-05-06",3.7631,3.7631218433380127,3.6778,3.6863,10383339.0],["2022-05-09",3.6863,3.7546,3.6863,3.7119,9351158.0],["2022-05-10",3.7119,3.7546,3.6693,3.7461,10635413.0],["2022-05-11",3.7461,3.7717,3.7205,3.7375,12598599.0],["2022-05-12",3.7375,3.7546,3.7034,3.7461,8821714.0],["2022-05-13",3.7461,3.7631,3.7205,3.729,5918331.0],["2022-05-16",3.729,3.7631,3.7119,3.729,7866238.0],["2022-05-17",3.729,3.7546,3.7034,3.7375,7283811.0],["2022-05-18",3.7375,3.7546,3.7119,3.7119,6415483.0],["2022-05-19",3.7119,3.7717,3.6949,3.7631,12474877.0],["2022-05-20",3.7631,3.7973,3.7546,3.7887,11886539.0],["2022-05-23",3.7887,3.8058,3.7631,3.7802,8137310.0],["2022-05-24",3.7802,3.7973,3.6949,3.7119,10357401.0],["2022-05-25",3.7119,3.7375,3.7034,3.729,5653746.0],["2022-05-26",3.729,3.7717,3.7119,3.7717,8653824.0],["2022-05-27",3.7717,3.7887,3.7546,3.7802,7527126.0],["2022-05-30",3.7802,3.7973,3.7631,3.7631,10656972.0],["2022-05-31",3.7631,3.9509,3.7546,3.8911,33238721.0],["2022-06-01",3.8911,3.8911190032958984,3.8399,3.8655,20003911.0],["2022-06-02",3.8655,4.0959,3.8485,4.0362,41603269.0],["2022-06-06",4.0362,4.113,4.0021,4.0276,39088006.0],["2022-06-07",4.0276,4.0362,3.9338,3.9679,25399170.0],["2022-06-08",3.9679,3.9679179191589355,3.8655,3.9167,25813159.0],["2022-06-09",3.9167,3.9423,3.8655,3.8911,20296203.0],["2022-06-10",3.8911,4.053248882293701,3.8485,4.0532,60423973.0],["2022-06-13",4.0532,4.053248882293701,3.9338,3.9679,30493646.0],["2022-06-14",3.9679,4.0447,3.9167,4.0276,24617825.0],["2022-06-15",4.0276,4.0874,4.0021,4.0106,27998351.0],["2022-06-16",4.0106,4.0532,3.985,3.9935,18795157.0],["2022-06-17",3.9935,4.0106,3.9338,4.0021,15186966.0],["2022-06-20",4.0021,4.0106,3.9508516788482666,3.9509,13135864.0],["2022-06-21",3.9509,3.985,3.9253,3.9509,11688162.0],["2022-06-22",3.9509,3.9594,3.8655,3.8655,15045462.0],["2022-06-23",3.8655,3.9253,3.857,3.8997,11794710.0],["2022-06-24",3.8997,3.9253,3.8826,3.9082,9387024.0],["2022-06-27",3.9082,3.9423,3.8911,3.8911,11360547.0],["2022-06-28",3.8911,3.9338,3.8826,3.9167,10891646.0],["2022-06-29",3.9167,3.9594,3.8655,3.8826,13429724.0],["2022-06-30",3.8826,3.9082,3.8655,3.8655,13988354.0],["2022-07-01",3.8655,3.8826,3.8399,3.8485,10609989.0],["2022-07-04",3.8485,3.8485,3.8058,3.8143,13160414.0],["2022-07-05",3.8143,3.8485,3.7631,3.7887,12377438.0],["2022-07-06",3.7887,3.7973,3.7375,3.7631,12628298.0],["2022-07-07",3.7631,3.7887,3.754589319229126,3.7546,8289666.0],["2022-07-08",3.7546,3.7887,3.7461,3.7631,8355480.0],["2022-07-11",3.7631,3.7887,3.7546,3.7717,9766299.0],["2022-07-12",3.7717,3.8143,3.7461,3.7631,12314440.0],["2022-07-13",3.7631,3.7973,3.7631218433380127,3.7802,8248418.0],["2022-07-14",3.7802,3.8143,3.7717,3.7802,9213340.0],["2022-07-15",3.7802,3.8143,3.754589319229126,3.7546,8981888.0],["2022-07-18",3.7546,3.8314,3.754589319229126,3.8229,14158787.0],["2022-07-19",3.8229,3.8849,3.8228542804718018,3.8495,11729069.0],["2022-07-20",3.8495,3.9293,3.8494632244110107,3.9116,11446748.0],["2022-07-21",3.9116,3.9382,3.8849,3.9027,9629846.0],["2022-07-22",3.9027,3.9293,3.8495,3.9027,9586511.0],["2022-07-25",3.9027,3.9204,3.8672,3.8849,9142027.0],["2022-07-26",3.8849,3.9204,3.8672,3.9116,6326632.0],["2022-07-27",3.9116,3.9204,3.8849,3.9027,5843687.0],["2022-07-28",3.9027,3.9293,3.8938,3.9204,9504001.0],["2022-07-29",3.9204,3.9293,3.8849,3.8938,8589912.0],["2022-08-01",3.8938,3.9204208850860596,3.8761,3.9204,8835619.0],["2022-08-02",3.9204,3.9204208850860596,3.7608,3.8583,22941077.0],["2022-08-03",3.8583,3.9027,3.8317,3.8317,11087341.0],["2022-08-04",3.8317,3.8583,3.7962,3.8229,7943456.0],["2022-08-05",3.8229,3.9382,3.8051,3.9293,16418554.0],["2022-08-08",3.9293,3.9382,3.9027,3.9116,9392290.0],["2022-08-09",3.9116,3.9293,3.8849,3.9027,8137153.0],["2022-08-10",3.9027,3.9204,3.8849,3.8938,6090943.0],["2022-08-11",3.8938,3.9470303058624268,3.8938,3.947,10424715.0],["2022-08-12",3.947,3.9559,3.9204,3.9382,9748451.0],["2022-08-15",3.9382,3.9559,3.9204,3.9293,7439957.0],["2022-08-16",3.9293,3.947,3.9116,3.9204,6770253.0],["2022-08-17",3.9204,3.9382,3.9027,3.9293,6397080.0],["2022-08-18",3.9293,3.9382,3.8938,3.9116,7940026.0],["2022-08-19",3.9116,3.9382,3.9027,3.9116,10032165.0],["2022-08-22",3.9116,3.9293,3.8938,3.9293,8377001.0],["2022-08-23",3.9293,3.9293,3.8938,3.8938,5918815.0],["2022-08-24",3.8938,3.9116,3.8228540420532227,3.8229,11799084.0],["2022-08-25",3.8229,3.8495,3.814,3.8317,8949231.0],["2022-08-26",3.8317,3.8672,3.8229,3.8583,8652928.0],["2022-08-29",3.8583,3.8938,3.8317,3.8761,7622441.0],["2022-08-30",3.8761,3.9382,3.876072406768799,3.9382,14881080.0],["2022-08-31",3.9382,3.9559,3.9027,3.9293,13921537.0],["2022-09-01",3.9293,3.9293,3.8405933380126953,3.8406,11160087.0],["2022-09-02",3.8406,3.9204,3.8405933380126953,3.9116,10608119.0],["2022-09-05",3.9116,3.9293,3.8849,3.9116,7918368.0],["2022-09-06",3.9116,3.9382,3.9027,3.9293,8881305.0],["2022-09-07",3.9293,3.9382,3.9027,3.9293,6832141.0],["2022-09-08",3.9293,3.9382,3.9116,3.9382,9742906.0],["2022-09-09",3.9382,3.9648,3.9116,3.9559,15669586.0],["2022-09-13",3.9559,3.9648,3.9204,3.9382,10368779.0],["2022-09-14",3.9382,3.9381604194641113,3.8849,3.8938,9373543.0],["2022-09-15",3.8938,3.9204,3.8672,3.8761,11330655.0],["2022-09-16",3.8761,3.8938,3.7696,3.7696,15807472.0],["2022-09-19",3.7696,3.7962,3.7252867221832275,3.7253,9416720.0],["2022-09-20",3.7253,3.7696,3.7164,3.7253,8627279.0],["2022-09-21",3.7253,3.7696,3.6898,3.7608,7652191.0],["2022-09-22",3.7608,3.7696,3.7252867221832275,3.7253,7364648.0],["2022-09-23",3.7253,3.7874,3.7075,3.7608,10189018.0],["2022-09-26",3.7608,3.7608,3.6987,3.7075,9701960.0],["2022-09-27",3.7075,3.7519,3.6987,3.743,6765802.0],["2022-09-28",3.743,3.7430264949798584,3.6809,3.6987,9536126.0],["2022-09-29",3.6987,3.743,3.6543,3.6632,7688547.0],["2022-09-30",3.6632,3.7164,3.6543,3.6809,7566925.0],["2022-10-10",3.6809,3.7608,3.6632,3.6809,8909369.0],["2022-10-11",3.6809,3.7430264949798584,3.680938243865967,3.743,8254806.0],["2022-10-12",3.743,3.814,3.7253,3.7962,10380929.0],["2022-10-13",3.7962,3.8317,3.7696,3.8229,9954991.0],["2022-10-14",3.8229,3.8583,3.8228540420532227,3.8317,9499031.0],["2022-10-17",3.8317,3.9027,3.814,3.8761,11869450.0],["2022-10-18",3.8761,3.9116,3.8406,3.8583,8832464.0],["2022-10-19",3.8583,3.8849,3.8406,3.8495,7435217.0],["2022-10-20",3.8495,3.8938,3.8317,3.8761,9859044.0],["2022-10-21",3.8761,3.9204,3.8672,3.9116,12419567.0],["2022-10-24",3.9116,3.9559,3.8317,3.8761,14534519.0],["2022-10-25",3.8761,3.9027,3.8406,3.8849,9958367.0],["2022-10-26",3.8849,3.947,3.8583,3.9293,13706523.0],["2022-10-27",3.9293,3.9559,3.9027,3.9116,12399058.0],["2022-10-28",3.9116,3.9293,3.8228540420532227,3.8229,13607580.0],["2022-10-31",3.8229,4.0889,3.8228540420532227,4.018,40310736.0],["2022-11-01",4.018,4.0446,3.9648,4.0357,26047773.0],["2022-11-02",4.0357,4.0446,3.9914,4.018,16185851.0],["2022-11-03",4.018,4.0446,3.9825,4.0269,13774132.0],["2022-11-04",4.0269,4.0801,4.026857376098633,4.0535,15182898.0],["2022-11-07",4.0535,4.0623,4.0091,4.0091,14426880.0],["2022-11-08",4.0091,4.0357,3.9736,4.0091,12255742.0],["2022-11-09",4.0091,4.0269,3.9825,4.0002,8899912.0],["2022-11-10",4.0002,4.018,3.9648,4.0002,10042058.0],["2022-11-11",4.0002,4.0623,4.000248432159424,4.0357,17318340.0],["2022-11-14",4.0357,4.0889,4.0357,4.0623,18380361.0],["2022-11-15",4.0623,4.0801,4.0269,4.0446,16681976.0],["2022-11-16",4.0446,4.0801,4.0357,4.0357,9573062.0],["2022-11-17",4.0357,4.0801,4.0269,4.0712,12608019.0],["2022-11-18",4.0712,4.0889,4.044597148895264,4.0446,12693285.0],["2022-11-21",4.0446,4.0535,4.0002,4.0091,10818997.0],["2022-11-22",4.0091,4.2043,4.0091,4.0801,31863741.0],["2022-11-23",4.0801,4.222,4.0446,4.151,43420115.0],["2022-11-24",4.151,4.151033878326416,4.0357,4.0446,25561928.0],["2022-11-25",4.0446,4.1776,4.044597148895264,4.151,27996254.0],["2022-11-28",4.151,4.151033878326416,4.0801,4.1244,19895589.0],["2022-11-29",4.1244,4.1865,4.1067,4.1688,21455952.0],["2022-11-30",4.1688,4.1865,4.1333,4.1688,30893059.0],["2022-12-01",4.1688,4.2043,4.14216423034668,4.1422,15768286.0],["2022-12-02",4.1422,4.151,4.1067,4.1422,12944537.0],["2022-12-05",4.1422,4.3373,4.14216423034668,4.3018,55714171.0],["2022-12-06",4.3018,4.3462,4.2575,4.3018,31418930.0],["2022-12-07",4.3018,4.301819324493408,4.2309,4.2486,19105576.0],["2022-12-08",4.2486,4.2663,4.1776,4.2043,18109476.0],["2022-12-09",4.2043,4.2575,4.1954,4.2486,27903667.0],["2022-12-12",4.2486,4.2575,4.1776,4.1865,18111718.0],["2022-12-13",4.1865,4.222,4.1776,4.2043,13089295.0],["2022-12-14",4.2043,4.2131,4.1688,4.1776,10720730.0],["2022-12-15",4.1776,4.1865,4.1333,4.1599,10678652.0],["2022-12-16",4.1599,4.3196,4.1333,4.293,37803059.0],["2022-12-19",4.293,4.3196,4.1688,4.2043,24178121.0],["2022-12-20",4.2043,4.3018,4.1865,4.2663,21101097.0],["2022-12-21",4.2663,4.2841,4.2131,4.2397,8407451.0],["2022-12-22",4.2397,4.2575,4.1156,4.1422,11549570.0],["2022-12-23",4.1422,4.222,4.1333,4.2131,11906651.0],["2022-12-26",4.2131,4.2841,4.1865,4.2663,12276660.0],["2022-12-27",4.2663,4.3196,4.2663,4.2752,15055221.0],["2022-12-28",4.2752,4.3018,4.2575,4.2752,7516562.0],["2022-12-29",4.2752,4.2841,4.1865,4.2043,8856702.0],["2022-12-30",4.2043,4.2752,4.204252243041992,4.2486,7758700.0],["2023-01-03",4.2486,4.3018,4.2397,4.2841,12935763.0],["2023-01-04",4.2841,4.3018,4.2486,4.2841,12052912.0],["2023-01-05",4.2841,4.2841,4.221992492675781,4.222,14746333.0],["2023-01-06",4.222,4.2486,4.1599,4.1688,16492251.0],["2023-01-09",4.1688,4.1954,4.151,4.151,9396268.0],["2023-01-10",4.151,4.1688,4.1422,4.1599,6946957.0],["2023-01-11",4.1599,4.159903526306152,4.1155548095703125,4.1156,11131986.0],["2023-01-12",4.1156,4.1333,4.0623,4.0889,12355834.0],["2023-01-13",4.0889,4.1688,4.088946342468262,4.151,9402870.0],["2023-01-16",4.151,4.2043,4.1422,4.1865,12482470.0],["2023-01-17",4.1865,4.2131,4.1776,4.1954,7513369.0],["2023-01-18",4.1954,4.2309,4.1865,4.2131,8572725.0],["2023-01-19",4.2131,4.2575,4.1954,4.2575,10011652.0],["2023-01-20",4.2575,4.3107,4.257471084594727,4.293,15116503.0],["2023-01-30",4.293,4.3373,4.2840800285339355,4.2841,19827560.0],["2023-01-31",4.2841,4.3284,4.2663,4.293,11536232.0],["2023-02-01",4.293,4.3196,4.2841,4.3018,11323851.0],["2023-02-02",4.3018,4.3284,4.301819324493408,4.3107,11199314.0],["2023-02-03",4.3107,4.3284,4.2752,4.3107,10326577.0],["2023-02-06",4.3107,4.355,4.293,4.3196,11295196.0],["2023-02-07",4.3196,4.355,4.3107,4.3462,11731052.0],["2023-02-08",4.3462,4.3728,4.3107,4.3196,8255998.0],["2023-02-09",4.3196,4.363907337188721,4.3107,4.3639,12834551.0],["2023-02-10",4.3639,4.497,4.355,4.4349,26087652.0],["2023-02-13",4.4349,4.4615,4.4083,4.426,13641940.0],["2023-02-14",4.426,4.4526,4.4083,4.426,9281689.0],["2023-02-15",4.426,4.4437,4.399385929107666,4.3994,9857040.0],["2023-02-16",4.3994,4.426,4.3196,4.355,15145359.0],["2023-02-17",4.355,4.3994,4.3462,4.3816,9775831.0],["2023-02-20",4.3816,4.4437,4.3639,4.4171,16305458.0],["2023-02-21",4.4171,4.4437,4.3994,4.4349,9013534.0],["2023-02-22",4.4349,4.4437,4.4083,4.4349,8438481.0],["2023-02-23",4.4349,4.4792,4.434865474700928,4.4437,11955247.0],["2023-02-24",4.4437,4.4615,4.4083,4.4437,8581076.0],["2023-02-27",4.4437,4.4792,4.4171,4.4349,13530026.0],["2023-02-28",4.4349,4.5413,4.434865474700928,4.5324,26230313.0],["2023-03-01",4.5324,4.8163,4.5058,4.7364,71528282.0],["2023-03-02",4.7364,4.8074,4.7187,4.7808,39147483.0],["2023-03-03",4.7808,4.9316,4.7364,4.8872,54275447.0],["2023-03-06",4.8872,4.9937,4.8872,4.9316,41148675.0],["2023-03-07",4.9316,4.9937,4.834,4.8606,56637574.0],["2023-03-08",4.8606,4.860612392425537,4.7808,4.8163,26701796.0],["2023-03-09",4.8163,4.834,4.763,4.7985,16944366.0],["2023-03-10",4.7985,4.8163,4.7276,4.7453,17972486.0],["2023-03-13",4.7453,4.834,4.7276,4.8074,21862483.0],["2023-03-14",4.8074,4.8784,4.7808,4.8429,28186853.0],["2023-03-15",4.8429,4.967,4.8251,4.9138,35721852.0],["2023-03-16",4.9138,4.9404,4.834,4.8606,23486601.0],["2023-03-17",4.8606,5.0114,4.8606,4.9582,37454109.0],["2023-03-20",4.9582,5.0646,4.8961,4.9227,39169813.0],["2023-03-21",4.9227,4.967,4.8251,4.8606,28227996.0],["2023-03-22",4.8606,4.9138,4.8251,4.8872,17451568.0],["2023-03-23",4.8872,4.922700881958008,4.8074,4.9227,23811465.0],["2023-03-24",4.9227,4.9493,4.8517,4.8606,19412035.0],["2023-03-27",4.8606,5.1533,4.860612392425537,4.9848,64835888.0],["2023-03-28",4.9848,5.0291,4.7985,4.834,47427000.0],["2023-03-29",4.834,4.8872,4.7897,4.8074,31803645.0],["2023-03-30",4.8074,4.834,4.7276,4.8074,26687748.0],["2023-03-31",4.8074,4.834,4.7719,4.8074,21635802.0],["2023-04-03",4.8074,4.9227,4.7897,4.8251,25303928.0],["2023-04-04",4.8251,5.1001,4.8074,5.038,61801157.0],["2023-04-06",5.038,5.0646,4.9404,4.967,30150987.0],["2023-04-07",4.967,4.9937,4.905,4.9227,23977611.0],["2023-04-10",4.9227,4.9759,4.896090984344482,4.8961,21175157.0],["2023-04-11",4.8961,4.9404,4.8606,4.8961,21374412.0],["2023-04-12",4.8961,5.0203,4.8872,4.9582,26220890.0],["2023-04-13",4.9582,4.967,4.9138,4.9404,21353613.0],["2023-04-14",4.9404,5.0824,4.9404401779174805,5.0469,36611699.0],["2023-04-17",5.0469,5.2243,5.0114,5.1888,63115023.0],["2023-04-18",5.1888,5.2243,5.1001,5.1711,42401385.0],["2023-04-19",5.1711,5.3484,5.1622,5.2598,70339128.0],["2023-04-20",5.2598,5.7387,5.2509,5.7032,172147450.0],["2023-04-21",5.7032,6.0492,5.7032,5.8185,170129251.0],["2023-04-24",5.8185,5.9427,5.721,5.7387,111603220.0],["2023-04-25",5.7387,6.0314,5.721,5.9516,121449069.0],["2023-04-26",5.9516,5.951589107513428,5.5525,5.5613,130505416.0],["2023-04-27",5.5613,5.7476,5.561321258544922,5.6145,69882686.0],["2023-04-28",5.6145,5.8629,5.6145,5.7831,69903892.0],["2023-05-04",5.7831,5.783064842224121,5.4904,5.5347,116563747.0],["2023-05-05",5.5347,5.6589,5.4638,5.517,61013748.0],["2023-05-08",5.517,5.5879,5.4371,5.517,66610200.0],["2023-05-09",5.517,5.65,5.4371,5.4726,65374469.0],["2023-05-10",5.4726,5.472623348236084,5.2154,5.2686,95746802.0],["2023-05-11",5.2686,5.3396,5.1888,5.2598,43057706.0],["2023-05-12",5.2598,5.2597503662109375,5.1533,5.1711,38336845.0],["2023-05-15",5.1711,5.1977,5.0025,5.1001,47861412.0],["2023-05-16",5.1001,5.1267,5.0203,5.0824,35295212.0],["2023-05-17",5.0824,5.0912,4.9848,5.0646,25277557.0],["2023-05-18",5.0646,5.1533,5.0469,5.1178,34501212.0],["2023-05-19",5.1178,5.117834568023682,5.0203,5.1001,23373968.0],["2023-05-22",5.1001,5.1533,5.0469,5.0646,24837513.0],["2023-05-23",5.0646,5.1267,4.9937,5.0025,24053435.0],["2023-05-24",5.0025,5.002528190612793,4.8606,4.8784,40267335.0],["2023-05-25",4.8784,4.9582,4.834,4.9227,27358830.0],["2023-05-26",4.9227,4.9937,4.8872,4.967,15473569.0],["2023-05-29",4.967,5.1799,4.9582,5.1444,38640150.0],["2023-05-30",5.1444,5.4371,5.1001,5.2864,63435772.0],["2023-05-31",5.2864,5.3573,5.2331,5.2864,41545727.0],["2023-06-01",5.2864,5.313,5.1444,5.1799,32463813.0],["2023-06-02",5.1799,5.2952,5.1444,5.1711,31081605.0],["2023-06-05",5.1711,5.1977,5.0646,5.0824,27036704.0],["2023-06-06",5.0824,5.1711,5.038,5.0646,32445342.0],["2023-06-07",5.0646,5.242,5.0557,5.1888,31309444.0],["2023-06-08",5.1888,5.2775,5.1711,5.2331,28440669.0],["2023-06-09",5.2331,5.3041,5.1711,5.2775,36893085.0],["2023-06-12",5.2775,5.313,5.1533,5.1622,29010131.0],["2023-06-13",5.1622,5.1799,5.0646,5.0824,26902318.0],["2023-06-14",5.0824,5.1622,5.0646,5.0735,17393978.0],["2023-06-15",5.0735,5.1001,5.0203,5.0557,21018869.0],["2023-06-16",5.0557,5.1799,5.0469,5.1533,28664676.0],["2023-06-19",5.1533,5.2154,5.038,5.1267,34424488.0],["2023-06-20",5.1267,5.1444,5.038,5.0469,21461227.0],["2023-06-21",5.0469,5.1533,4.9937,5.038,21538569.0],["2023-06-26",5.038,5.0912,4.9759,4.9937,23301794.0],["2023-06-27",4.9937,5.1622,4.967,5.1444,28759466.0],["2023-06-28",5.1444,5.1622,5.0291,5.0824,19186593.0],["2023-06-29",5.0824,5.1799,5.0735,5.1356,17029739.0],["2023-06-30",5.1356,5.1888,5.1178,5.1444,16172672.0],["2023-07-03",5.1444,5.3396,5.144443988800049,5.2864,31489570.0],["2023-07-04",5.2864,5.3218,5.1888,5.1977,19469118.0],["2023-07-05",5.1977,5.242,5.1711,5.2065,14658030.0],["2023-07-06",5.2065,5.2775,5.1888,5.2331,14253028.0],["2023-07-07",5.2331,5.3484,5.2065,5.3041,26744781.0],["2023-07-10",5.3041,5.3839,5.1977,5.2509,21671933.0],["2023-07-11",5.2509,5.2864,5.1977,5.242,11673352.0],["2023-07-12",5.242,5.3041,5.1799,5.1977,15826527.0],["2023-07-13",5.1977,5.2598,5.1711,5.2154,11875116.0],["2023-07-14",5.2154,5.2686,5.1888,5.2154,13163756.0],["2023-07-17",5.2154,5.2686,5.1444,5.2509,19922669.0],["2023-07-18",5.2509,5.3662,5.242,5.3484,26028593.0],["2023-07-19",5.3484,5.3751,5.313,5.3573,21421707.0],["2023-07-20",5.3573,5.4303,5.3573,5.3756,23776953.0],["2023-07-21",5.3756,5.3938,5.3208,5.3573,14052215.0],["2023-07-24",5.3573,5.3847,5.3026,5.3482,9937393.0],["2023-07-25",5.3482,5.4577,5.348190784454346,5.4395,14203734.0],["2023-07-26",5.4395,5.476,5.3391,5.3573,13348575.0],["2023-07-27",5.3573,5.403,5.3299,5.3391,12190252.0],["2023-07-28",5.3391,5.4395,5.3299,5.4212,18931453.0],["2023-07-31",5.4212,5.4942,5.403,5.476,25683639.0],["2023-08-01",5.476,5.4942,5.4212,5.476,13847613.0],["2023-08-02",5.476,5.476,5.4303,5.4486,10755524.0],["2023-08-03",5.4486,5.5216,5.4303,5.5033,17248472.0],["2023-08-04",5.5033,5.5855,5.476,5.5125,16752054.0],["2023-08-07",5.5125,5.5307,5.4577,5.5125,13334962.0],["2023-08-08",5.5125,5.5125,5.4395,5.4851,11495582.0],["2023-08-09",5.4851,5.4851,5.4303,5.4577,8327555.0],["2023-08-10",5.4577,5.5033,5.4121,5.4395,10207716.0],["2023-08-11",5.4395,5.5033,5.3482,5.3664,15425878.0],["2023-08-14",5.3664,5.4121,5.3026,5.3938,13405630.0],["2023-08-15",5.3938,5.4486,5.3573,5.4212,9778243.0],["2023-08-16",5.4212,5.4486,5.3573,5.3664,12539975.0],["2023-08-17",5.3664,5.4668,5.3299,5.4486,15827748.0],["2023-08-18",5.4486,5.5672,5.448582649230957,5.4851,20090870.0],["2023-08-21",5.4851,5.549,5.3391,5.3482,20577665.0],["2023-08-22",5.3482,5.476,5.3391,5.4395,23281168.0],["2023-08-23",5.4395,5.4668,5.3847,5.4121,13984022.0],["2023-08-24",5.4121,5.4303,4.9101,4.9192,50296792.0],["2023-08-25",4.9192,5.0014,4.755,4.8188,40073268.0],["2023-08-28",4.8188,5.1474,4.81884765625,4.9466,47268728.0],["2023-08-29",4.9466,5.1474,4.9466,5.1109,33135358.0],["2023-08-30",5.1109,5.2661,5.110898971557617,5.1748,32001797.0],["2023-08-31",5.1748,5.2113,5.1018,5.12,20409607.0],["2023-09-01",5.12,5.2295,5.12,5.2204,20472964.0],["2023-09-04",5.2204,5.2478,5.1657,5.193,24483118.0],["2023-09-05",5.193,5.2113,5.1474,5.1748,17740515.0],["2023-09-06",5.1748,5.1748,5.0835,5.0835,19456806.0],["2023-09-07",5.0835,5.1474,5.028759479522705,5.0288,25994908.0],["2023-09-08",5.0288,5.0561,4.9557,4.9557,13193289.0],["2023-09-11",4.9557,5.12,4.955746650695801,5.0196,28992149.0],["2023-09-12",5.0196,5.0379,4.9923,5.0105,13919777.0],["2023-09-13",5.0105,5.1018,4.974,4.9831,17305644.0],["2023-09-14",4.9831,5.12,4.974,5.1018,24354743.0],["2023-09-15",5.1018,5.1383,4.9375,4.9557,28567534.0],["2023-09-18",4.9557,5.047,4.9101,5.0379,21553174.0],["2023-09-19",5.0379,5.0561,4.9923,5.0105,14206055.0],["2023-09-20",5.0105,5.0379,4.9649,4.9831,13317210.0],["2023-09-21",4.9831,5.0379,4.9557,4.974,13285488.0],["2023-09-22",4.974,5.0561,4.9557,5.047,19987836.0],["2023-09-25",5.047,5.0653,4.8371,4.8371,28699812.0],["2023-09-26",4.8371,4.8919,4.8097,4.828,18942401.0],["2023-09-27",4.828,4.8827,4.8097,4.8645,16597684.0],["2023-09-28",4.8645,4.8827,4.8097,4.8188,18535353.0],["2023-10-09",4.8188,4.9192,4.8006,4.8371,19620028.0],["2023-10-10",4.8371,4.9284,4.6637,4.6819,32364617.0],["2023-10-11",4.6819,4.7185,4.5815558433532715,4.5816,41262177.0],["2023-10-12",4.5816,4.6454,4.545,4.5998,34478125.0],["2023-10-13",4.5998,4.6089,4.5177,4.5359,21306718.0],["2023-10-16",4.5359,4.5724,4.4355,4.4629,23176592.0],["2023-10-17",4.4629,4.545,4.399,4.5268,27982491.0],["2023-10-18",4.5268,4.5268,4.4447,4.4538,14997777.0],["2023-10-19",4.4538,4.4812,4.380770683288574,4.3808,19778179.0],["2023-10-20",4.3808,4.4355,4.3716,4.3716,18761444.0],["2023-10-23",4.3716,4.4538,4.3351,4.3534,19937956.0],["2023-10-24",4.3534,4.4082,4.3078,4.3534,24763744.0],["2023-10-25",4.3534,4.4264,4.353390693664551,4.3625,19137998.0],["2023-10-26",4.3625,4.4447,4.3351,4.4355,18565142.0],["2023-10-27",4.4355,4.4629,4.399,4.4173,18805485.0],["2023-10-30",4.4173,4.4447,4.3078,4.3169,36680684.0],["2023-10-31",4.3169,4.3351,4.2895,4.2895,17193748.0],["2023-11-01",4.2895,4.3169,4.243871688842773,4.2439,21683769.0],["2023-11-02",4.2439,4.3078,4.243871688842773,4.253,23330114.0],["2023-11-03",4.253,4.2621,4.2256,4.2256,25158210.0],["2023-11-06",4.2256,4.2804,4.2256,4.2621,32447305.0],["2023-11-07",4.2621,4.2804,4.2074,4.2439,24478708.0],["2023-11-08",4.2439,4.253,4.2074,4.2347,28053133.0],["2023-11-09",4.2347,4.2713,4.2165,4.2347,21408914.0],["2023-11-10",4.2347,4.2713,4.1435,4.2165,25772425.0],["2023-11-13",4.2165,4.3078,4.18,4.2804,30120068.0],["2023-11-14",4.2804,4.3443,4.2713,4.2804,24702954.0],["2023-11-15",4.2804,4.3443,4.280377388000488,4.3078,17791431.0],["2023-11-16",4.3078,4.3443,4.2621,4.2713,16977513.0],["2023-11-17",4.2713,4.2804,4.2165,4.2621,15563627.0],["2023-11-20",4.2621,4.2713,4.2074,4.2347,24347683.0],["2023-11-21",4.2347,4.2804,4.2165,4.2256,22381152.0],["2023-11-22",4.2256,4.2347,4.170858860015869,4.1709,20458479.0],["2023-11-23",4.1709,4.2165,4.1617,4.1982,14218403.0],["2023-11-24",4.1982,4.2165,4.1617,4.18,13944339.0],["2023-11-27",4.18,4.1891,4.0887,4.0978,31854727.0],["2023-11-28",4.0978,4.1435,4.0248,4.0887,36565670.0],["2023-11-29",4.0887,4.1344,4.0157,4.034,34593282.0],["2023-11-30",4.034,4.0796,3.9700732231140137,3.9701,40848869.0],["2023-12-01",3.9701,4.0431,3.9700732231140137,4.0248,33755534.0],["2023-12-04",4.0248,4.0887,4.0157,4.034,27187437.0],["2023-12-05",4.034,4.034,3.9426937103271484,3.9427,31531954.0],["2023-12-06",3.9427,3.9609,3.8971,3.9244,31632482.0],["2023-12-07",3.9244,3.9518,3.9153,3.9244,30640712.0],["2023-12-08",3.9244,4.0522,3.9062,4.034,97419071.0],["2023-12-11",4.034,4.0431,3.9062,4.0431,68366759.0],["2023-12-12",4.0431,4.0705,3.9975,4.0248,30807415.0],["2023-12-13",4.0248,4.024832725524902,3.9701,3.9792,27018654.0],["2023-12-14",3.9792,4.0248,3.9791996479034424,3.9883,22740114.0],["2023-12-15",3.9883,4.0066,3.9518,3.9609,20361885.0],["2023-12-18",3.9609,3.9701,3.9153,3.9336,20290043.0],["2023-12-19",3.9336,3.9336,3.8606,3.8879,21882187.0],["2023-12-20",3.8879,3.9244,3.8514,3.8514,18010443.0],["2023-12-21",3.8514,3.8788,3.8149,3.8697,19039318.0],["2023-12-22",3.8697,3.8879,3.8332,3.8514,20723139.0],["2023-12-25",3.8514,3.9244,3.8423,3.9062,21219449.0],["2023-12-26",3.9062,3.9336,3.8697,3.8788,15159920.0],["2023-12-27",3.8788,3.9701,3.8697,3.9427,24797922.0],["2023-12-28",3.9427,3.9975,3.8971,3.9883,27649651.0],["2023-12-29",3.9883,4.0248,3.9701,3.9975,24609303.0],["2024-01-02",3.9975,4.0431,3.9883,4.0066,23330177.0],["2024-01-03",4.0066,4.0431,3.9883,4.0157,19876842.0],["2024-01-04",4.0157,4.015706539154053,3.9427,3.9701,20569180.0],["2024-01-05",3.9701,4.0066,3.9427,3.9609,23383415.0],["2024-01-08",3.9609,3.960946559906006,3.8606,3.8697,21046136.0],["2024-01-09",3.8697,3.9244,3.8423,3.9153,21303206.0],["2024-01-10",3.9153,3.9244,3.8514,3.9153,24552685.0],["2024-01-11",3.9153,3.9244401454925537,3.8606,3.9244,16656425.0],["2024-01-12",3.9244,4.0157,3.8971,3.9883,32140102.0],["2024-01-15",3.9883,4.0066,3.9518,3.9883,16574161.0],["2024-01-16",3.9883,4.0431,3.9609,4.034,27527188.0],["2024-01-17",4.034,4.034,3.9427,3.9518,19777315.0],["2024-01-18",3.9518,3.951819658279419,3.7967,3.8788,26537975.0],["2024-01-19",3.8788,3.9062,3.8332,3.8514,15195800.0],["2024-01-22",3.8514,3.8606,3.6871,3.7054,22176448.0],["2024-01-23",3.7054,3.751,3.678,3.6963,25919055.0],["2024-01-24",3.6963,3.8606,3.696275234222412,3.8514,26726835.0],["2024-01-25",3.8514,4.3716,3.8423,4.2804,109948603.0],["2024-01-26",4.2804,4.3078,4.1435,4.1982,67977926.0],["2024-01-29",4.1982,4.472,4.1891,4.3078,87017118.0],["2024-01-30",4.3078,4.3443,4.18,4.2074,50350762.0],["2024-01-31",4.2074,4.3351,4.0705,4.2347,64261272.0],["2024-02-01",4.2347,4.2439,4.0796,4.1344,46028324.0],["2024-02-02",4.1344,4.253,3.9975,4.1252,55485784.0],["2024-02-05",4.1252,4.12522554397583,3.8423,3.9701,62992286.0],["2024-02-06",3.9701,4.1435,3.8971,4.107,53206391.0],["2024-02-07",4.107,4.1526,4.0248,4.1435,53880179.0],["2024-02-08",4.1435,4.2165,4.0705,4.2074,48250008.0],["2024-02-19",4.2074,4.2256,4.1344,4.2165,43258624.0],["2024-02-20",4.2165,4.21649169921875,4.107,4.1709,36113381.0],["2024-02-21",4.1709,4.2895,4.1252,4.2165,47957069.0],["2024-02-22",4.2165,4.2439,4.1526,4.2439,33334937.0],["2024-02-23",4.2439,4.243871688842773,4.1617,4.2074,31700781.0],["2024-02-26",4.2074,4.5998,4.2073655128479,4.3625,90541215.0],["2024-02-27",4.3625,4.399023532867432,4.3078,4.399,39999576.0],["2024-02-28",4.399,4.4903,4.326,4.326,54413005.0],["2024-02-29",4.326,4.472,4.2895,4.4538,51332719.0],["2024-03-01",4.4538,4.7093,4.4537835121154785,4.6454,77954333.0],["2024-03-04",4.6454,4.7915,4.5816,4.6181,63067562.0],["2024-03-05",4.6181,4.7276,4.5907,4.7093,51027243.0],["2024-03-06",4.7093,4.8827,4.6728,4.8097,53868549.0],["2024-03-07",4.8097,5.2934,4.809720993041992,4.974,117208881.0],["2024-03-08",4.974,5.12,4.9101,5.1109,62591070.0],["2024-03-11",5.1109,5.2022,4.9831,5.0926,49781007.0],["2024-03-12",5.0926,5.12,4.8006,4.8371,75916961.0],["2024-03-13",4.8371,4.8645,4.6911,4.7276,60217209.0],["2024-03-14",4.7276,4.8919,4.72758150100708,4.7732,43056443.0],["2024-03-15",4.7732,4.8645,4.7276,4.828,38827423.0],["2024-03-18",4.828,5.1018,4.82797384262085,4.974,49924250.0],["2024-03-19",4.974,4.9923,4.8827,4.9284,29440931.0],["2024-03-20",4.9284,4.9466,4.8554,4.8827,16958078.0],["2024-03-21",4.8827,4.9101,4.7915,4.8006,23463492.0],["2024-03-22",4.8006,4.8371,4.7185,4.7915,20621918.0],["2024-03-25",4.7915,4.8554,4.7549614906311035,4.755,26640774.0],["2024-03-26",4.755,4.8645,4.7276,4.8554,29124974.0],["2024-03-27",4.8554,5.0926,4.8462,5.0014,62866011.0],["2024-03-28",5.0014,5.047,4.9466,5.0105,30930373.0],["2024-03-29",5.0105,5.138278961181641,4.974,5.1383,12309922.0],["2024-04-01",5.1383,5.193,5.0653,5.1474,28391600.0],["2024-04-02",5.1474,5.2204,5.0379,5.0835,25323433.0],["2024-04-03",5.0835,5.1748,5.0288,5.0744,20428647.0],["2024-04-08",5.0744,5.074392318725586,4.8827,4.9923,27275726.0],["2024-04-09",4.9923,5.0014,4.9192,4.9831,19944728.0],["2024-04-10",4.9831,5.0196,4.9466,4.9831,24438685.0],["2024-04-11",4.9831,5.2204,4.9284,5.1839,42261219.0],["2024-04-12",5.1839,5.3391,5.1565,5.2843,40839305.0],["2024-04-15",5.2843,5.5855,5.2569,5.4851,56254483.0],["2024-04-16",5.4851,5.5307,5.3299,5.403,39515712.0],["2024-04-17",5.403,5.5216,5.3482,5.4851,30060870.0],["2024-04-18",5.4851,5.549,5.3756,5.4212,32075442.0],["2024-04-19",5.4212,5.7315,5.421203136444092,5.5398,45554343.0],["2024-04-22",5.5398,5.5855,5.2934,5.3391,41833608.0],["2024-04-23",5.3391,5.3664,5.2022,5.2295,35595209.0],["2024-04-24",5.2295,5.3026,5.2022,5.2478,28263735.0],["2024-04-25",5.2478,5.2843,5.1109,5.1839,27940553.0],["2024-04-26",5.1839,5.2843,5.0379,5.0744,57545931.0],["2024-04-29",5.0744,5.074392318725586,4.828,4.974,76045545.0],["2024-04-30",4.974,5.0105,4.8827,4.9284,39109572.0],["2024-05-06",4.9284,5.2661,4.9283671379089355,5.2478,53948309.0],["2024-05-07",5.2478,5.3391,5.12,5.1474,32306666.0],["2024-05-08",5.1474,5.193,5.0835,5.0926,17545373.0],["2024-05-09",5.0926,5.3208,5.0835,5.3026,37266365.0],["2024-05-10",5.3026,5.3573,5.2295,5.2934,27988958.0],["2024-05-13",5.2934,5.5307,5.2661,5.4395,51840225.0],["2024-05-14",5.4395,5.4577,5.3117,5.3208,25003025.0],["2024-05-15",5.3208,5.4121,5.238670825958252,5.2387,25431032.0],["2024-05-16",5.2387,5.3664,5.2295,5.2387,20422070.0],["2024-05-17",5.2387,5.494216442108154,5.238670825958252,5.4942,50659667.0],["2024-05-20",5.4942,5.494216442108154,5.2387,5.3299,52821943.0],["2024-05-21",5.3299,5.3847,5.2843,5.3664,23654108.0],["2024-05-22",5.3664,5.366444110870361,5.1565,5.2022,36107952.0],["2024-05-23",5.2022,5.2295,5.0379,5.0744,29398811.0],["2024-05-24",5.0744,5.2387,5.047,5.1292,28391538.0],["2024-05-27",5.1292,5.2113,5.0926,5.193,21081868.0],["2024-05-28",5.193,5.2295,5.0835,5.1018,18907494.0],["2024-05-29",5.1018,5.1109,4.9923,5.0288,17395772.0],["2024-05-30",5.0288,5.028759479522705,4.9375,4.9557,19171883.0],["2024-05-31",4.9557,5.0561,4.9466,5.0105,26547152.0],["2024-06-03",5.0105,5.3847,5.0105061531066895,5.3664,90030359.0],["2024-06-04",5.3664,5.4212,5.2661,5.3756,38727373.0],["2024-06-05",5.3756,5.4486,5.2934,5.3573,39254170.0],["2024-06-06",5.3573,5.476,5.3117,5.3482,34157812.0],["2024-06-07",5.3482,5.476,5.348190784454346,5.4486,32288148.0],["2024-06-11",5.4486,5.5216,5.2661,5.3664,40178231.0],["2024-06-12",5.3664,5.476,5.3391,5.4486,36249979.0],["2024-06-13",5.4486,5.5307,5.3847,5.4486,40321296.0],["2024-06-14",5.4486,5.5398,5.1839,5.2387,108682587.0],["2024-06-17",5.2387,5.2752,5.0653,5.1018,54160491.0],["2024-06-18",5.1018,5.2387,5.0288,5.193,35384663.0],["2024-06-19",5.193,5.2387,5.1748,5.193,20081929.0],["2024-06-20",5.193,5.3208,5.1839,5.2569,26717503.0],["2024-06-21",5.2569,5.3573,5.2113,5.3299,33197216.0],["2024-06-24",5.3299,5.3664,5.2113,5.2295,31121271.0],["2024-06-25",5.2295,5.3117,5.1565,5.2478,27086098.0],["2024-06-26",5.2478,5.3482,5.1474,5.3208,24341601.0],["2024-06-27",5.3208,5.3756,5.2569,5.2843,21497498.0],["2024-06-28",5.2843,5.5307,5.2661,5.476,44893222.0],["2024-07-01",5.476,5.5125,5.4121,5.5125,26668821.0],["2024-07-02",5.5125,5.5307,5.3482,5.4942,36246655.0],["2024-07-03",5.4942,5.5307,5.4395,5.476,21330848.0],["2024-07-04",5.476,5.5216,5.3938,5.4121,23334766.0],["2024-07-08",5.4121,5.5581,5.3208,5.5307,45707681.0],["2024-07-09",5.5307,5.8319,5.4668,5.7954,59300885.0],["2024-07-10",5.7954,5.8775,5.6676,5.7041,29315926.0],["2024-07-11",5.7041,5.9323,5.7041,5.8867,44493415.0],["2024-07-12",5.8867,5.9323,5.622,5.6494,46266439.0],["2024-07-15",5.6494,5.7863,5.5855,5.6585,23553846.0],["2024-07-16",5.6585,5.6767,5.5764,5.6129,26664129.0],["2024-07-17",5.6129,5.622,5.5125,5.5764,24863776.0],["2024-07-18",5.5764,5.7498,5.5307,5.7498,38723882.0],["2024-07-19",5.7498,5.7954,5.6037,5.7133,33393317.0],["2024-07-22",5.7133,5.7498,5.5855,5.6676,22376449.0],["2024-07-23",5.6676,5.7133,5.576355934143066,5.5764,17029561.0],["2024-07-24",5.5764,5.6767,5.5307,5.6402,24671314.0],["2024-07-25",5.6402,5.6494,5.4577,5.5125,25907237.0],["2024-07-26",5.5125,5.6252,5.512469291687012,5.5688,19577057.0],["2024-07-29",5.5688,5.7379,5.5219,5.6064,26347681.0],["2024-07-30",5.6064,5.6721,5.4092,5.4655,31410530.0],["2024-07-31",5.4655,5.5313,5.3998,5.4937,38282130.0],["2024-08-01",5.4937,5.7285,5.493687629699707,5.6064,34242230.0],["2024-08-02",5.6064,5.7097,5.5406,5.5782,25547684.0],["2024-08-05",5.5782,5.6252,5.4749,5.5406,30407050.0],["2024-08-06",5.5406,5.5782,5.4467,5.4937,19667452.0],["2024-08-07",5.4937,5.5688,5.3716,5.381,23297261.0],["2024-08-08",5.381,5.5031,5.3528,5.428,20359868.0],["2024-08-09",5.428,5.5031,5.4186,5.4467,10769425.0],["2024-08-12",5.4467,5.4749,5.2965,5.3153,17906047.0],["2024-08-13",5.3153,5.4092,5.3059,5.3998,19989047.0],["2024-08-14",5.3998,5.4092,5.3059,5.3247,12384874.0],["2024-08-15",5.3247,5.4749,5.2777,5.4467,22068409.0],["2024-08-16",5.4467,5.4937,5.3716,5.4373,15514350.0],["2024-08-19",5.4373,5.6346,5.437342166900635,5.6064,30935589.0],["2024-08-20",5.6064,5.606378078460693,5.5219,5.5594,14426522.0],["2024-08-21",5.5594,5.5782,5.428,5.4561,15895384.0],["2024-08-22",5.4561,5.5688,5.4373,5.5031,18039732.0],["2024-08-23",5.5031,5.5594,5.4655,5.5313,11662210.0],["2024-08-26",5.5313,5.5313,5.1462,5.165,42732937.0],["2024-08-27",5.165,5.2214,4.9866,4.996,41252814.0],["2024-08-28",4.996,5.0899,4.9302,4.949,29432237.0],["2024-08-29",4.949,4.9678,4.7894,4.8269,33901850.0],["2024-08-30",4.8269,4.9678,4.7706,4.8833,36718696.0],["2024-09-02",4.8833,4.8927,4.6391,4.6861,48516656.0],["2024-09-03",4.6861,4.7612,4.6297,4.7518,25365846.0],["2024-09-04",4.7518,4.8269,4.6955,4.7706,21409074.0],["2024-09-05",4.7706,4.7988,4.7142,4.7706,13916699.0],["2024-09-06",4.7706,4.7894,4.6861,4.6955,14723795.0],["2024-09-09",4.6955,4.7706,4.6016,4.6203,31270853.0],["2024-09-10",4.6203,4.6297,4.5264,4.6109,19511800.0],["2024-09-11",4.6109,4.610940933227539,4.4795,4.5358,27769233.0],["2024-09-12",4.5358,4.6579,4.5358,4.5828,20280706.0],["2024-09-13",4.5828,4.6203,4.5358,4.6109,25821972.0],["2024-09-18",4.6109,4.610940933227539,4.3856,4.4231,33093643.0],["2024-09-19",4.4231,4.564,4.4043,4.5546,29868487.0],["2024-09-20",4.5546,4.564,4.4607,4.5264,18503126.0],["2024-09-23",4.5264,4.5922,4.4701,4.5452,14786891.0],["2024-09-24",4.5452,4.7612,4.545205116271973,4.7612,28274408.0],["2024-09-25",4.7612,4.9678,4.761196136474609,4.9021,33328520.0],["2024-09-26",4.9021,5.0241,4.8739,5.0054,27826973.0],["2024-09-27",5.0054,5.1368,4.996,5.1087,25912497.0],["2024-09-30",5.1087,5.9069,5.1086602210998535,5.9069,88437818.0],["2024-10-08",5.9069,7.0901,5.906888008117676,6.6957,163044678.0],["2024-10-09",6.6957,6.7427,6.0853,6.0853,126974157.0],["2024-10-10",6.0853,6.6863,5.9914,6.2637,114217121.0],["2024-10-11",6.2637,6.2825,5.9726,6.0384,57873861.0],["2024-10-14",6.0384,6.2168,5.9726,6.0947,56348631.0],["2024-10-15",6.0947,6.2074,5.982,5.982,43346376.0],["2024-10-16",5.982,6.0665,5.9163,5.9538,32794724.0],["2024-10-17",5.9538,6.029,5.813,5.8318,38225071.0],["2024-10-18",5.8318,6.245,5.7566,6.0571,69767385.0],["2024-10-21",6.0571,6.1792,6.0102,6.0665,84123983.0],["2024-10-22",6.0665,6.1323,5.8693,5.8975,57809707.0],["2024-10-23",5.8975,6.0478,5.8693,5.9351,45474380.0],["2024-10-24",5.9351,5.9538,5.8505,5.8787,26910320.0],["2024-10-25",5.8787,5.9351,5.813,5.8505,43775703.0],["2024-10-28",5.8505,5.9351,5.7566,5.9351,44875615.0],["2024-10-29",5.9351,6.0196,5.8505,5.8599,46625395.0],["2024-10-30",5.8599,5.9069,5.813,5.8599,34577809.0],["2024-10-31",5.8599,5.9069,5.766,5.8881,49382256.0],["2024-11-01",5.8881,6.029,5.7942,5.8412,62135893.0],["2024-11-04",5.8412,6.0008,5.813,5.9538,39836939.0],["2024-11-05",5.9538,6.1041,5.9163,6.0947,62055791.0],["2024-11-06",6.0947,6.4234,6.094706058502197,6.3107,96368203.0],["2024-11-07",6.3107,6.4328,6.1792,6.4234,66643840.0],["2024-11-08",6.4234,6.5549,6.3389,6.3483,56915279.0],["2024-11-11",6.3483,6.6018,6.3201,6.5643,75561044.0],["2024-11-12",6.5643,6.6676,6.2919,6.3389,65688307.0],["2024-11-13",6.3389,6.4328,6.2919,6.3952,45546629.0],["2024-11-14",6.3952,6.4234,6.2074,6.2356,41980375.0],["2024-11-15",6.2356,6.367,6.198,6.2168,46618840.0],["2024-11-18",6.2168,6.4422,6.2074,6.245,58771371.0],["2024-11-19",6.245,6.3201,6.1604,6.3013,43108395.0],["2024-11-20",6.3013,6.3858,6.2168,6.3201,36776168.0],["2024-11-21",6.3201,6.3389,6.1792,6.2168,38538505.0],["2024-11-22",6.2168,6.245,5.982,6.0102,38359835.0],["2024-11-25",6.0102,6.0947,5.9632,6.0102,35168998.0],["2024-11-26",6.0102,6.0384,5.9351,5.9632,23059536.0],["2024-11-27",5.9632,6.0478,5.8787,6.029,30479884.0],["2024-11-28",6.029,6.0571,5.9632,5.9632,25438183.0],["2024-11-29",5.9632,6.0384,5.9163,5.9726,35835652.0],["2024-12-02",5.9726,6.0759,5.9726243019104,6.0384,36475218.0],["2024-12-03",6.0384,6.1135,6.0008,6.0478,37855717.0],["2024-12-04",6.0478,6.0759,5.982,6.029,27966284.0],["2024-12-05",6.029,6.0947,5.9914,6.0384,22088581.0],["2024-12-06",6.0384,6.0853,5.9726,6.0571,30816415.0],["2024-12-09",6.0571,6.1135,6.0008,6.0196,31816021.0],["2024-12-10",6.0196,6.2637,6.01957893371582,6.0478,42415485.0],["2024-12-11",6.0478,6.0947,6.0384,6.0759,24625403.0],["2024-12-12",6.0759,6.0947,6.0384,6.0853,25104192.0],["2024-12-13",6.0853,6.085315704345703,5.9163,5.9632,43808233.0],["2024-12-16",5.9632,6.0665,5.9445,5.9914,30824558.0],["2024-12-17",5.9914,6.1041,5.982,6.0196,30107312.0],["2024-12-18",6.0196,6.1417,6.01957893371582,6.0665,31825033.0],["2024-12-19",6.0665,6.06653356552124,5.9914,6.0478,27324037.0],["2024-12-20",6.0478,6.0947,5.8693,5.8881,43814509.0],["2024-12-23",5.8881,5.9726,5.8693,5.9163,33399004.0],["2024-12-24",5.9163,6.0196,5.9069,6.0102,31009844.0],["2024-12-25",6.0102,6.0384,5.8036,5.8224,42424418.0],["2024-12-26",5.8224,5.9163,5.6721,5.7472,47285365.0],["2024-12-27",5.7472,5.8599,5.6909,5.8318,49124278.0],["2024-12-30",5.8318,5.9351,5.8036,5.8787,32080597.0],["2024-12-31",5.8787,5.9914,5.8599,5.8787,47040674.0],["2025-01-02",5.8787,5.9351,5.6158,5.6533,43014023.0],["2025-01-03",5.6533,5.7097,5.55,5.5782,29658831.0],["2025-01-06",5.5782,5.5876,5.4092,5.4749,29285956.0],["2025-01-07",5.4749,5.4937,5.3622,5.3998,28829799.0],["2025-01-08",5.3998,5.4467,5.2965,5.4186,28777217.0],["2025-01-09",5.4186,5.428,5.334,5.334,20790899.0],["2025-01-10",5.334,5.3716,5.2589,5.2589,22564094.0],["2025-01-13",5.2589,5.343432903289795,5.1838,5.3434,26770262.0],["2025-01-14",5.3434,5.4467,5.3059,5.4186,24801078.0],["2025-01-15",5.4186,5.4561,5.3716,5.381,22042408.0],["2025-01-16",5.381,5.4937,5.3716,5.4092,23179628.0],["2025-01-17",5.4092,5.4937,5.3622,5.428,23458227.0],["2025-01-20",5.428,5.5125,5.3998,5.4092,21744014.0],["2025-01-21",5.4092,5.4749,5.3528,5.3528,17143584.0],["2025-01-22",5.3528,5.3904,5.2871,5.3434,17183701.0],["2025-01-23",5.3434,5.5125,5.343432903289795,5.4092,25883507.0],["2025-01-24",5.4092,5.6158,5.381,5.4843,28026405.0],["2025-01-27",5.4843,5.5594,5.4561,5.4561,19848832.0],["2025-02-05",5.4561,5.4843,5.3247,5.3528,31742500.0],["2025-02-06",5.3528,5.428,5.2965,5.4092,30024442.0],["2025-02-07",5.4092,5.5219,5.3904,5.4467,31949062.0],["2025-02-10",5.4467,5.5125,5.4467,5.4749,27538187.0],["2025-02-11",5.4749,5.5031,5.3998,5.4092,23317706.0],["2025-02-12",5.4092,5.4467,5.3622,5.3998,22607401.0],["2025-02-13",5.3998,5.4373,5.3434,5.3434,22021936.0],["2025-02-14",5.3434,5.3716,5.3059,5.3434,22993894.0],["2025-02-17",5.3434,5.381,5.3059,5.3434,24289417.0],["2025-02-18",5.3434,5.3998,5.2683,5.2871,29157823.0],["2025-02-19",5.2871,5.3904,5.2683,5.3622,27939937.0],["2025-02-20",5.3622,5.3716,5.2589,5.2871,28435961.0],["2025-02-21",5.2871,5.3716,5.2214,5.3434,41226603.0],["2025-02-24",5.3434,5.5031,5.343432903289795,5.4749,49615088.0],["2025-02-25",5.4749,5.4843,5.3904,5.4092,31571216.0],["2025-02-26",5.4092,5.4749,5.4091691970825195,5.4561,33155482.0],["2025-02-27",5.4561,5.4561238288879395,5.3528,5.428,33318670.0],["2025-02-28",5.428,5.5219,5.4186,5.428,50338257.0],["2025-03-03",5.428,5.6721,5.427950859069824,5.5688,60802081.0],["2025-03-04",5.5688,5.6815,5.5313,5.5688,37817893.0],["2025-03-05",5.5688,5.6158,5.5313,5.5782,31018789.0],["2025-03-06",5.5782,5.6346,5.4561,5.4561,62593563.0],["2025-03-07",5.4561,5.5125,5.3622,5.381,55578982.0],["2025-03-10",5.381,5.4092,5.334,5.3716,29678101.0],["2025-03-11",5.3716,5.3904,5.3059,5.3622,28480538.0],["2025-03-12",5.3622,5.3998,5.3528,5.3528,23098347.0],["2025-03-13",5.3528,5.3622,5.2307,5.2589,43759296.0],["2025-03-14",5.2589,5.3528,5.2495,5.3434,33544968.0],["2025-03-17",5.3434,5.3904,5.3434,5.3622,23541316.0],["2025-03-18",5.3622,5.381,5.3434,5.3622,22325626.0],["2025-03-19",5.3622,5.3622145652771,5.3153,5.3247,19846059.0],["2025-03-20",5.3247,5.3622,5.3059,5.3247,22586840.0],["2025-03-21",5.3247,5.3904,5.2683,5.2683,36516623.0],["2025-03-24",5.2683,5.2965,5.2307,5.2683,26729686.0],["2025-03-25",5.2683,5.3998,5.2401,5.3904,34143304.0],["2025-03-26",5.3904,5.4092,5.3528,5.381,20788296.0],["2025-03-27",5.381,5.4186,5.334,5.3998,22044471.0],["2025-03-28",5.3998,5.428,5.3716,5.4092,24568702.0],["2025-03-31",5.4092,5.4655,5.2683,5.2871,34777611.0],["2025-04-01",5.2871,5.334,5.212,5.2401,46165612.0],["2025-04-02",5.2401,5.2495,5.1744,5.1932,26431412.0],["2025-04-03",5.1932,5.2777,5.165,5.2307,29551903.0],["2025-04-07",5.2307,5.23074197769165,4.5546,4.6767,65412497.0],["2025-04-08",4.6767,5.1462,4.676677703857422,5.0523,86733534.0],["2025-04-09",5.0523,5.1462,4.9208,5.1087,57910966.0],["2025-04-10",5.1087,5.1556,5.0523,5.0523,41096445.0],["2025-04-11",5.0523,5.0617,4.9678,5.0054,33175236.0],["2025-04-14",5.0054,5.0429,4.995968818664551,4.996,28877566.0],["2025-04-15",4.996,5.0523,4.9584,5.0429,27645383.0],["2025-04-16",5.0429,5.0617,4.9678,5.0429,25745361.0],["2025-04-17",5.0429,5.0429229736328125,4.996,5.0054,16909597.0],["2025-04-18",5.0054,5.0523,4.9678,5.0335,18727137.0],["2025-04-21",5.0335,5.033532619476318,4.9866,5.0148,16465659.0],["2025-04-22",5.0148,5.0711,5.0054,5.0335,21324586.0],["2025-04-23",5.0335,5.1087,5.0147504806518555,5.0148,19298135.0],["2025-04-24",5.0148,5.0429,4.996,5.0148,16860197.0],["2025-04-25",5.0148,5.0523,5.0054,5.0148,16991123.0],["2025-04-28",5.0148,5.0241,4.9772,4.996,16718871.0],["2025-04-29",4.996,5.0523,4.9772,5.0335,21313941.0],["2025-04-30",5.0335,5.033532619476318,4.7706,4.78,67545507.0],["2025-05-06",4.78,4.8175,4.7706,4.7894,37254648.0],["2025-05-07",4.7894,4.8739,4.789368629455566,4.8645,41239981.0],["2025-05-08",4.8645,4.8927,4.8269,4.8739,27188919.0],["2025-05-09",4.8739,4.8833,4.8081,4.8175,23425216.0],["2025-05-12",4.8175,4.9302,4.817541122436523,4.9021,30015849.0],["2025-05-13",4.9021,4.949,4.902059555053711,4.9021,20446397.0],["2025-05-14",4.9021,4.9208,4.8269,4.8927,30072575.0],["2025-05-15",4.8927,4.9021,4.8457,4.8457,17995260.0],["2025-05-16",4.8457,4.8833,4.808150291442871,4.8082,21544953.0],["2025-05-19",4.8082,4.8739,4.7894,4.8645,22979059.0],["2025-05-20",4.8645,4.8833,4.8363,4.8457,16977296.0],["2025-05-21",4.8457,4.8645,4.8082,4.8269,21942688.0],["2025-05-22",4.8269,4.826931953430176,4.789368629455566,4.7894,20721765.0],["2025-05-23",4.7894,4.7988,4.733,4.733,28212555.0],["2025-05-26",4.733,4.7518,4.7142,4.7236,19826657.0],["2025-05-27",4.7236,4.7518,4.7142,4.7424,20827856.0],["2025-05-28",4.7424,4.7706,4.6955,4.7049,20878463.0],["2025-05-29",4.7049,4.7706,4.704850673675537,4.7612,21689033.0],["2025-05-30",4.7612,4.7706,4.6955,4.7142,23908184.0],["2025-06-03",4.7142,4.7706,4.6861,4.7518,28318173.0],["2025-06-04",4.7518,4.7612,4.7236,4.733,23588591.0],["2025-06-05",4.733,4.78,4.7236,4.7706,28150925.0],["2025-06-06",4.7706,4.7894,4.7518,4.7612,17886170.0],["2025-06-09",4.7612,4.8082,4.761196136474609,4.7988,23321661.0],["2025-06-10",4.7988,4.8363,4.7518,4.7706,30076256.0],["2025-06-11",4.7706,4.8269,4.7612,4.7988,21303217.0],["2025-06-12",4.7988,4.8269,4.7706,4.7988,21868982.0],["2025-06-13",4.7988,4.8269,4.7424,4.7706,40588336.0],["2025-06-16",4.7706,4.7706,4.733,4.7612,20320410.0],["2025-06-17",4.7612,4.7988,4.7424,4.78,22448232.0],["2025-06-18",4.78,4.7988,4.761196136474609,4.7612,14213400.0],["2025-06-19",4.7612,4.7894,4.7142,4.733,21708709.0],["2025-06-20",4.733,4.78,4.7236,4.7612,18277320.0],["2025-06-23",4.7612,4.7894,4.7049,4.78,20836571.0],["2025-06-24",4.78,4.8363,4.7706,4.8269,25045473.0],["2025-06-25",4.8269,4.8551,4.7988,4.8457,25653216.0],["2025-06-26",4.8457,4.8739,4.8175,4.8175,25654768.0],["2025-06-27",4.8175,4.8739,4.8175,4.8175,24677792.0],["2025-06-30",4.8175,4.8551,4.8175,4.8269,19982429.0],["2025-07-01",4.8269,4.8457,4.8175,4.8269,19533827.0],["2025-07-02",4.8269,4.8739,4.8269,4.8551,26921399.0],["2025-07-03",4.8551,4.8833,4.8551,4.8645,18068620.0],["2025-07-04",4.8645,4.9208,4.8457,4.8927,28408960.0],["2025-07-07",4.8927,4.949,4.892668724060059,4.9208,29302075.0],["2025-07-08",4.9208,4.9678,4.9208,4.9584,23165826.0],["2025-07-09",4.9584,5.0711,4.9584,5.0148,35040762.0],["2025-07-10",5.0148,5.0429,4.996,5.0335,20620973.0],["2025-07-11",5.0335,5.0805,5.0148,5.0429,25489680.0],["2025-07-14",5.0429,5.165,5.0429229736328125,5.0993,33464718.0],["2025-07-15",5.0993,5.1274,5.0148,5.0523,27409234.0],["2025-07-16",5.0523,5.0617,4.9866,5.0054,25829567.0],["2025-07-17",5.0054,5.0335,4.995968818664551,4.996,20486612.0],["2025-07-18",4.996,5.0241,4.9772,5.0148,24182572.0],["2025-07-21",5.0148,5.212,5.0147504806518555,5.2026,40778452.0],["2025-07-22",5.2026,5.2777,5.165,5.2589,32831244.0],["2025-07-23",5.2589,5.2965,5.2307,5.2307,37947252.0],["2025-07-24",5.2307,5.3059,5.2214,5.3059,34891843.0],["2025-07-25",5.3059,5.3252,5.2478,5.2575,40053195.0],["2025-07-28",5.2575,5.3156,5.2478,5.2962,29579069.0],["2025-07-29",5.2962,5.3156,5.2187,5.2768,30061852.0],["2025-07-30",5.2768,5.2962,5.2187,5.2381,24886183.0],["2025-07-31",5.2381,5.2381,5.1025,5.1219,35895686.0],["2025-08-01",5.1219,5.2187,5.1122,5.151,33730307.0],["2025-08-04",5.151,5.18,5.1219,5.1606,21509760.0],["2025-08-05",5.1606,5.2381,5.1606,5.2381,25636642.0],["2025-08-06",5.2381,5.2768,5.2187,5.2381,20924654.0],["2025-08-07",5.2381,5.2575,5.1994,5.2284,18844725.0],["2025-08-08",5.2284,5.3156,5.1994,5.2768,32125842.0],["2025-08-11",5.2768,5.3543,5.2671,5.2768,24798664.0],["2025-08-12",5.2768,5.2962,5.2381,5.2575,24175541.0],["2025-08-13",5.2575,5.2962,5.2478,5.2865,24622887.0],["2025-08-14",5.2865,5.2962,5.15095329284668,5.151,38707719.0],["2025-08-15",5.151,5.2284,5.15095329284668,5.2187,26134006.0],["2025-08-18",5.2187,5.3156,5.1994,5.3059,41174582.0],["2025-08-19",5.3059,5.3156,5.2381,5.2478,26999996.0],["2025-08-20",5.2478,5.286504745483398,5.2187,5.2865,30163330.0],["2025-08-21",5.2865,5.3446,5.2671,5.3059,43220400.0],["2025-08-22",5.3059,5.3833,5.2478,5.3736,55543942.0],["2025-08-25",5.3736,5.5479,5.373644828796387,5.4414,73519338.0],["2025-08-26",5.4414,5.4608,5.393,5.4317,39061747.0],["2025-08-27",5.4317,5.4608,5.315551280975342,5.3156,56441366.0],["2025-08-28",5.3156,5.4608,5.2865,5.4511,74834173.0],["2025-08-29",5.4511,5.4898,5.364,5.4027,55447312.0],["2025-09-01",5.4027,5.4801,5.364,5.393,58632146.0],["2025-09-02",5.393,5.4124,5.2962,5.3349,45026288.0],["2025-09-03",5.3349,5.364,5.2284,5.2671,41279967.0],["2025-09-04",5.2671,5.2671403884887695,5.0929,5.1413,51042073.0],["2025-09-05",5.1413,5.1703,5.1025,5.151,41616267.0],["2025-09-08",5.151,5.18,5.1122,5.18,42611153.0],["2025-09-09",5.18,5.1897,5.1025,5.1413,32340047.0],["2025-09-10",5.1413,5.1606,5.1122,5.1122,24537516.0],["2025-09-11",5.1122,5.209,5.0929,5.1994,40654096.0],["2025-09-12",5.1994,5.2187,5.1703,5.18,40963837.0],["2025-09-15",5.18,5.2671,5.1703,5.1897,40564430.0],["2025-09-16",5.1897,5.1994,5.1219,5.151,31310986.0],["2025-09-17",5.151,5.2187,5.1316,5.1994,33417344.0],["2025-09-18",5.1994,5.2284,5.1122,5.1219,48242807.0],["2025-09-19",5.1219,5.160635471343994,5.1122,5.1606,31931165.0],["2025-09-22",5.1606,5.160635471343994,5.0638,5.0929,32729675.0],["2025-09-23",5.0929,5.112224578857422,4.9864,5.1122,43059596.0],["2025-09-24",5.1122,5.1703,5.0735,5.1606,37459843.0],["2025-09-25",5.1606,5.18,5.0929,5.1025,30418129.0],["2025-09-26",5.1025,5.1897,5.0735,5.151,35571996.0],["2025-09-29",5.151,5.18,5.1025,5.1606,29534301.0],["2025-09-30",5.1606,5.2187,5.151,5.209,33595627.0],["2025-10-09",5.209,5.3059,5.1897,5.2962,47472784.0],["2025-10-10",5.2962,5.3446,5.2575,5.3059,40847642.0],["2025-10-13",5.3059,5.3059,5.1897,5.2865,44175257.0],["2025-10-14",5.2865,5.3736,5.2671,5.2962,47681681.0],["2025-10-15",5.2962,5.3349,5.2187,5.2865,38630335.0],["2025-10-16",5.2865,5.286504745483398,5.2381,5.2478,29896810.0],["2025-10-17",5.2478,5.2768,5.1025,5.1219,37560589.0],["2025-10-20",5.1219,5.1703,5.1025,5.1219,33442860.0],["2025-10-21",5.1219,5.2575,5.1219,5.2478,45524566.0],["2025-10-22",5.2478,5.2768,5.209,5.2187,26824783.0],["2025-10-23",5.2187,5.218728542327881,5.1606,5.209,22362338.0],["2025-10-24",5.209,5.2478,5.1897,5.209,21781499.0],["2025-10-27",5.209,5.3446,5.209046840667725,5.3156,47670305.0],["2025-10-28",5.3156,5.3349,5.2671,5.2865,32637125.0],["2025-10-29",5.2865,5.286504745483398,5.1994,5.2478,28176798.0],["2025-10-30",5.2478,5.2865,5.2187,5.2187,30600795.0],["2025-10-31",5.2187,5.2381,5.1316,5.1413,53569563.0],["2025-11-03",5.1413,5.1606,5.1122,5.151,28057246.0],["2025-11-04",5.151,5.18,5.1219,5.1413,23359245.0],["2025-11-05",5.1413,5.1703,5.1122,5.151,21236042.0],["2025-11-06",5.151,5.2284,5.1413,5.18,31905939.0],["2025-11-07",5.18,5.2284,5.1606,5.209,24311941.0],["2025-11-10",5.209,5.325233459472656,5.1994,5.3252,39002503.0],["2025-11-11",5.3252,5.3349,5.2962,5.3059,29986141.0],["2025-11-12",5.3059,5.3543,5.2575,5.2768,27273099.0],["2025-11-13",5.2768,5.3059,5.2575,5.2865,22677383.0],["2025-11-14",5.2865,5.3349,5.2768,5.2768,25477234.0],["2025-11-17",5.2768,5.2865,5.1413,5.1606,44412896.0],["2025-11-18",5.1606,5.1703,5.1219,5.1316,24931408.0],["2025-11-19",5.1316,5.151,5.1219,5.1316,19284703.0],["2025-11-20",5.1316,5.1897,5.131588935852051,5.151,23995555.0],["2025-11-21",5.151,5.151,5.0638,5.0735,36568631.0],["2025-11-24",5.0735,5.0929,5.0154,5.0348,35455981.0],["2025-11-25",5.0348,5.0541,5.0057,5.0154,27129057.0],["2025-11-26",5.0154,5.0444,5.0057,5.0057,19324479.0],["2025-11-27",5.0057,5.0251,4.996,5.0057,18726871.0],["2025-11-28",5.0057,5.0444,4.9864,5.0348,18954129.0],["2025-12-01",5.0348,5.0832,5.0251,5.0638,26256743.0],["2025-12-02",5.0638,5.0929,5.0444,5.0735,21924933.0],["2025-12-03",5.0735,5.1025,5.0541,5.0929,17537021.0],["2025-12-04",5.0929,5.1122,5.0638,5.0832,16967059.0],["2025-12-05",5.0832,5.1413,5.0638,5.1316,24907532.0],["2025-12-08",5.1316,5.151,5.1025,5.1025,21418307.0],["2025-12-09",5.1025,5.1316,5.0638,5.0735,17777831.0],["2025-12-10",5.0735,5.1606,5.0638,5.151,27793718.0],["2025-12-11",5.151,5.2284,5.1316,5.18,44988362.0],["2025-12-12",5.18,5.2865,5.1606,5.2575,68605753.0],["2025-12-15",5.2575,5.3349,5.2478,5.3156,49374332.0],["2025-12-16",5.3156,5.3349,5.2381,5.2478,37388781.0],["2025-12-17",5.2478,5.2575,5.1606,5.2478,32090999.0],["2025-12-18",5.2478,5.2865,5.1994,5.2575,26545569.0],["2025-12-19",5.2575,5.3446,5.257457733154297,5.3059,27014333.0],["2025-12-22",5.3059,5.3252,5.2478,5.2671,28060994.0],["2025-12-23",5.2671,5.3252,5.2381,5.2671,23586545.0],["2025-12-24",5.2671,5.3156,5.2381,5.3059,21380032.0],["2025-12-25",5.3059,5.364,5.2865,5.3252,25765580.0],["2025-12-26",5.3252,5.3543,5.2865,5.3059,23444034.0],["2025-12-29",5.3059,5.3446,5.2478,5.3156,29805795.0],["2025-12-30",5.3156,5.3156,5.2478,5.2575,23214010.0],["2025-12-31",5.2575,5.3252,5.2478,5.2962,21420999.0],["2026-01-05",5.2962,5.3446,5.2768,5.3349,32785429.0],["2026-01-06",5.3349,5.4027,5.3349,5.393,36466839.0],["2026-01-07",5.393,5.393009662628174,5.3446,5.3736,35216410.0],["2026-01-08",5.3736,5.4221,5.364,5.4027,35350815.0],["2026-01-09",5.4027,5.4608,5.364,5.3833,34484724.0],["2026-01-12",5.3833,5.499513626098633,5.3736,5.4995,45118554.0],["2026-01-13",5.4995,5.5092,5.3736,5.393,37284042.0],["2026-01-14",5.393,5.4317,5.2962,5.3156,54393129.0],["2026-01-15",5.3156,5.3252,5.1994,5.2187,48998168.0],["2026-01-16",5.2187,5.2865,5.151,5.18,54781850.0],["2026-01-19",5.18,5.2284,5.151,5.1897,38126644.0],["2026-01-20",5.1897,5.2478,5.18,5.2381,39394408.0],["2026-01-21",5.2381,5.3156,5.2187,5.3059,53229737.0],["2026-01-22",5.3059,5.6447,5.305869102478027,5.5673,103976487.0],["2026-01-23",5.5673,5.5673,5.4221,5.4511,77807211.0],["2026-01-26",5.4511,5.4898,5.3833,5.4124,46109613.0],["2026-01-27",5.4124,5.4317,5.3059,5.3543,41867939.0],["2026-01-28",5.3543,5.4414,5.3349,5.393,46280292.0],["2026-01-29",5.393,5.4414,5.3446,5.4221,48974569.0],["2026-01-30",5.4221,5.4511,5.3156,5.3252,40997003.0],["2026-02-02",5.3252,5.4027,5.2575,5.2671,46076027.0],["2026-02-03",5.2671,5.3833,5.2671403884887695,5.364,34887906.0],["2026-02-04",5.364,5.4414,5.3543,5.4317,35560292.0],["2026-02-05",5.4317,5.5286,5.4027,5.4511,36329556.0],["2026-02-06",5.4511,5.4995,5.393,5.4414,29330424.0],["2026-02-09",5.4414,5.4898,5.393,5.4124,30383955.0],["2026-02-10",5.4124,5.4317,5.3833,5.4027,26577937.0],["2026-02-11",5.4027,5.4414,5.393,5.393,18928949.0],["2026-02-12",5.393,5.4511,5.3446,5.3736,33414137.0],["2026-02-13",5.3736,5.3833,5.296186447143555,5.2962,26008683.0],["2026-02-24",5.2962,5.5382,5.296186447143555,5.5092,64460521.0],["2026-02-25",5.5092,5.5867,5.5091962814331055,5.5673,50031568.0],["2026-02-26",5.5673,5.606,5.4995,5.5576,33379575.0],["2026-02-27",5.5576,5.5963,5.5092,5.5382,25335749.0],["2026-03-02",5.5382,5.7803,5.4705,5.7319,86633214.0],["2026-03-03",5.7319,5.7319,5.606,5.6254,59359530.0],["2026-03-04",5.6254,5.625382900238037,5.4608,5.5286,59246595.0],["2026-03-05",5.5286,5.7609,5.528560638427734,5.6544,53840378.0],["2026-03-06",5.6544,5.7416,5.606,5.7028,43683279.0],["2026-03-09",5.7028,5.79,5.5963,5.7416,66594183.0],["2026-03-10",5.7416,5.9643,5.6641,5.9159,76582903.0],["2026-03-11",5.9159,6.1676,5.8674,6.1579,80424846.0],["2026-03-12",6.1579,6.157906532287598,6.0127,6.032,62611687.0],["2026-03-13",6.032,6.0611,5.8868,5.9352,59509563.0],["2026-03-16",5.9352,5.9739,5.79,5.8287,53343257.0],["2026-03-17",5.8287,5.8771,5.6932,5.7028,42919081.0],["2026-03-18",5.7028,5.7222,5.6157,5.7028,41156622.0],["2026-03-19",5.7028,5.7125,5.5479,5.577,44578613.0],["2026-03-20",5.577,5.6351,5.4511,5.4705,45445447.0],["2026-03-23",5.4705,5.4704670906066895,5.1703,5.1994,62164847.0],["2026-03-24",5.1994,5.3156,5.199364185333252,5.3059,40171607.0],["2026-03-25",5.3059,5.547924995422363,5.305869102478027,5.5479,58246575.0],["2026-03-26",5.5479,5.5963,5.4027,5.4317,34050750.0],["2026-03-27",5.4317,5.4705,5.3736,5.4317,30105622.0],["2026-03-30",5.4317,5.4608,5.2962,5.3833,39838577.0],["2026-03-31",5.3833,5.6447,5.383327007293701,5.4995,58702853.0],["2026-04-01",5.4995,5.5867,5.2575,5.2962,92229398.0],["2026-04-02",5.2962,5.2962,5.1994,5.2284,41458976.0],["2026-04-03",5.2284,5.2962,5.18,5.2478,34550409.0],["2026-04-07",5.2478,5.2671,5.1994,5.2284,29045626.0],["2026-04-08",5.2284,5.364,5.2284111976623535,5.364,41861429.0],["2026-04-09",5.364,5.363962650299072,5.2575,5.2865,31074604.0],["2026-04-10",5.2865,5.3543,5.2865,5.3156,30494613.0],["2026-04-13",5.3156,5.315551280975342,5.2187,5.2381,27823877.0],["2026-04-14",5.2381,5.2671,5.1897,5.2284,28818439.0],["2026-04-15",5.2284,5.2671,5.1994,5.209,25424372.0],["2026-04-16",5.209,5.2284,5.1413,5.18,46238961.0],["2026-04-17",5.18,5.2187,5.151,5.209,29740545.0],["2026-04-20",5.209,5.2187,5.1703,5.18,30091434.0],["2026-04-21",5.18,5.1994,5.151,5.1897,28503392.0],["2026-04-22",5.1897,5.1994,5.1606,5.18,20786249.0],["2026-04-23",5.18,5.2187,5.1703,5.1994,29945025.0],["2026-04-24",5.1994,5.2284,5.1606,5.1606,29608921.0],["2026-04-27",5.1606,5.160635471343994,5.0541,5.1025,39789493.0],["2026-04-28",5.1025,5.1122,5.0444,5.0638,30753838.0],["2026-04-29",5.0638,5.1316,5.0541,5.1122,24161123.0],["2026-04-30",5.1122,5.112224578857422,4.9669904708862305,4.967,58619599.0],["2026-05-06",4.967,4.9864,4.8992,4.9186,67159642.0],["2026-05-07",4.9186,4.9379,4.8895,4.9186,42519010.0],["2026-05-08",4.9186,4.9283,4.8895,4.9186,38772817.0],["2026-05-11",4.9186,4.957308292388916,4.8992,4.9573,43762283.0],["2026-05-12",4.9573,5.0154,4.9089,4.9186,45125685.0],["2026-05-13",4.9186,4.9379,4.8992,4.9283,35161300.0],["2026-05-14",4.9283,4.967,4.8895,4.8895,45044752.0],["2026-05-15",4.8895,4.9089,4.7733,4.7927,50359150.0],["2026-05-18",4.7927,4.792709827423096,4.7056,4.7346,35791269.0],["2026-05-19",4.7346,4.8411,4.7249,4.8218,31135412.0],["2026-05-20",4.8218,4.8411,4.7249,4.7346,29664691.0],["2026-05-21",4.7346,4.8121,4.705570220947266,4.7056,32691775.0],["2026-05-22",4.7056,4.7443,4.6475,4.7056,29569858.0],["2026-05-25",4.7056,4.7249,4.6281,4.7153,41340455.0],["2026-05-26",4.7153,4.7443,4.6765,4.7056,34260815.0],["2026-05-27",4.7056,4.7733,4.6087,4.6572,40423625.0],["2026-05-28",4.6572,4.6862,4.5991,4.6475,29846090.0],["2026-05-29",4.6475,4.783,4.6378,4.6475,97944104.0],["2026-06-01",4.6475,4.783,4.5991,4.7443,64763766.0],["2026-06-02",4.7443,4.8314,4.7153,4.8024,58998303.0],["2026-06-03",4.8024,4.9573,4.754,4.9089,75394696.0],["2026-06-04",4.9089,4.9283,4.754,4.783,55235293.0],["2026-06-05",4.783,4.9476,4.783,4.8605,46390194.0],["2026-06-08",4.8605,4.8992,4.7733,4.8895,47852341.0],["2026-06-09",4.8895,4.9089,4.7927,4.8218,35740614.0],["2026-06-10",4.8218,4.8314,4.7249,4.8024,39680519.0],["2026-06-11",4.8024,4.8218,4.6475,4.7153,42168392.0],["2026-06-12",4.7153,4.783,4.6765,4.7637,48677271.0],["2026-06-15",4.7637,4.8121,4.7056,4.7637,40909922.0],["2026-06-16",4.7637,4.8605,4.754,4.8314,39324083.0],["2026-06-17",4.8314,4.8411,4.754,4.8218,40488150.0],["2026-06-18",4.8218,4.821756839752197,4.7346,4.7733,34895233.0],["2026-06-22",4.7733,4.9089,4.6862,4.8895,50015128.0],["2026-06-23",4.8895,4.9379,4.8314,4.8411,37530385.0],["2026-06-24",4.8411,4.8799,4.7249,4.7249,37876320.0],["2026-06-25",4.7249,4.7927,4.6959,4.7443,31258130.0],["2026-06-26",4.7443,4.783,4.6668,4.7153,36069493.0],["2026-06-29",4.7153,4.7443,4.6184,4.7056,31303946.0],["2026-06-30",4.7056,4.7153,4.5991,4.6087,36073609.0],["2026-07-01",4.6087,4.7443,4.608747959136963,4.7249,38049761.0],["2026-07-02",4.7249,4.8121,4.6959,4.7637,42808729.0],["2026-07-03",4.7637,4.8314,4.7443,4.7637,28817253.0],["2026-07-06",4.7637,4.8121,4.7249,4.783,27290223.0],["2026-07-07",4.783,4.7830281257629395,4.6862,4.6959,25731710.0],["2026-07-08",4.6959,4.7443,4.6668,4.7056,20687299.0],["2026-07-09",4.7056,4.7443,4.6475,4.7443,27644435.0],["2026-07-10",4.7443,4.8605,4.7153,4.8314,35979509.0],["2026-07-13",4.8314,4.831439018249512,4.7637,4.8024,29396568.0],["2026-07-14",4.8024,4.8702,4.7733,4.8605,30688663.0],["2026-07-15",4.8605,4.8992,4.8218,4.8799,35182605.0],["2026-07-16",4.8799,4.8799,4.8024,4.8121,27831146.0],["2026-07-17",4.8121,4.8508,4.754,4.7927,41305718.0],["2026-07-20",4.7927,5.0154,4.792709827423096,4.996,64049260.0],["2026-07-21",4.996,5.1025,4.8895,5.0638,77247761.0],["2026-07-22",5.0638,5.063813209533691,4.9186,4.967,42022328.0],["2026-07-23",4.967,5.0154,4.9379,5.0057,29704644.0],["2026-07-24",5.0057,5.0057196617126465,4.8992,4.9089,25149400.0],["2026-07-27",4.9089,4.9476,4.8992,4.9283,20730878.0],["2026-07-28",4.9283,5.0348,4.9089,5.0348,35347985.0],["2026-07-29",5.0348,5.1413,5.0057,5.1316,47064169.0],["2026-07-30",5.1316,5.209,5.0832,5.18,47233660.0],["2026-07-31",5.18,5.2,5.08,5.11,48333970.0],["2026-08-03",5.11,5.14,5.08,5.12,40333390.0],["2026-08-04",5.12,5.15,5.06,5.07,35071064.0],["2026-08-05",5.07,5.09,5.0,5.0,38755962.0],["2026-08-06",5.0,5.0,4.9,4.94,31841514.0],["2026-08-07",4.94,4.95,4.9,4.94,23323160.0],["2026-08-10",4.94,4.99,4.92,4.97,22276923.0],["2026-08-11",4.97,4.99,4.91,4.94,28491499.0],["2026-08-12",4.94,4.940000057220459,4.9,4.93,18991339.0],["2026-08-13",4.93,4.95,4.909999847412109,4.91,19153301.0],["2026-08-14",4.91,4.92,4.89,4.91,14786079.0],["2026-08-17",4.91,4.92,4.85,4.91,23962516.0],["2026-08-18",4.91,4.93,4.87,4.91,21124537.0],["2026-08-19",4.91,4.97,4.909999847412109,4.95,36471045.0],["2026-08-20",4.95,4.99,4.92,4.95,20869846.0],["2026-08-21",4.95,4.95,4.88,4.89,19003865.0],["2026-08-24",4.89,4.99,4.88,4.97,30052438.0],["2026-08-25",4.97,4.98,4.89,4.96,30682630.0],["2026-08-26",4.96,5.04,4.94,5.03,28643364.0],["2026-08-27",5.03,5.03000020980835,4.93,4.94,29690196.0],["2026-08-28",4.94,4.99,4.93,4.99,22216603.0],["2026-08-31",4.99,4.99,4.92,4.96,19788190.0],["2026-09-01",4.96,5.01,4.94,4.99,27264737.0],["2026-09-02",4.99,4.989999771118164,4.92,4.92,17938239.0],["2026-09-03",4.92,4.98,4.909999847412109,4.91,19662398.0],["2026-09-04",4.91,4.98,4.909999847412109,4.96,28095592.0],["2026-09-07",4.96,4.97,4.9,4.91,25194844.0],["2026-09-08",4.91,4.93,4.9,4.92,18233701.0],["2026-09-09",4.92,4.920000076293945,4.88,4.88,24042449.0],["2026-09-10",4.88,4.89,4.82,4.85,27720340.0],["2026-09-11",4.85,4.85,4.77,4.82,51385330.0],["2026-09-14",4.82,4.820000171661377,4.64,4.67,44520854.0],["2026-09-15",4.67,4.69,4.63,4.63,22524764.0],["2026-09-16",4.63,4.66,4.56,4.63,26779343.0],["2026-09-17",4.63,4.64,4.58,4.62,21376952.0],["2026-09-18",4.62,4.68,4.61,4.67,21756487.0],["2026-09-21",4.67,4.72,4.64,4.7,19947713.0],["2026-09-22",4.7,4.72,4.67,4.68,15710813.0],["2026-09-23",4.68,4.69,4.65,4.66,13727333.0],["2026-09-24",4.66,4.66,4.63,4.64,12617326.0],["2026-09-28",4.64,4.67,4.62,4.66,19259065.0],["2026-09-29",4.66,4.67,4.63,4.64,15283181.0],["2026-09-30",4.64,4.690000057220459,4.63,4.69,17304060.0],["2026-10-08",4.69,4.73,4.67,4.71,27055237.0],["2026-10-09",4.71,4.75,4.69,4.73,27757307.0],["2026-10-12",4.73,4.85,4.72,4.84,33865362.0],["2026-10-13",4.84,4.87,4.79,4.84,28556477.0],["2026-10-14",4.84,4.96,4.84,4.92,40972818.0],["2026-10-15",4.92,4.920000076293945,4.79,4.86,41377808.0],["2026-10-16",4.86,4.92,4.82,4.88,25225857.0],["2026-10-19",4.88,4.95,4.85,4.89,22949682.0],["2026-10-20",4.89,4.93,4.84,4.9,25801888.0],["2026-10-21",4.9,4.94,4.84,4.92,22623971.0],["2026-10-22",4.92,4.96,4.89,4.92,35383270.0],["2026-10-23",4.92,4.99,4.84,4.98,40597808.0],["2026-10-26",4.98,5.04,4.95,5.04,33193321.0],["2026-10-27",5.04,5.05,4.96,4.96,26779357.0],["2026-10-28",4.96,4.98,4.85,4.87,26511519.0],["2026-10-29",4.87,4.95,4.84,4.94,2611275700.0]],"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2019-07-25","to":"2026-10-29","src":"deep","bar_quality":"synthetic_open_deepstore"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]},"session_anchor":{"v":1,"date":"2019-07-25","index":0,"basis":"feed"}}