{"t":"002966.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-08-02",7.6821,7.68212366104126,6.3995,7.6821,1864855.0],["2019-08-05",7.6821,8.449,7.68212366104126,8.449,917587.0],["2019-08-06",8.449,9.2973,8.448979377746582,9.2973,2631966.0],["2019-08-07",9.2973,10.227,8.7476,8.829,172035369.0],["2019-08-08",8.829,8.82901382446289,8.0079,8.1775,123228369.0],["2019-08-09",8.1775,8.177526473999023,7.5735,7.6007,91602476.0],["2019-08-12",7.6007,7.7568,7.4853,7.6821,55204814.0],["2019-08-13",7.6821,7.68212366104126,7.3021,7.336,57976213.0],["2019-08-14",7.336,7.4853,7.1935,7.2207,51544927.0],["2019-08-15",7.2207,7.220653533935547,6.8881,7.0646,48369387.0],["2019-08-16",7.0646,7.2885,7.0035,7.1256,54428160.0],["2019-08-19",7.1256,7.6007,7.0035,7.4514,78021780.0],["2019-08-20",7.4514,7.451389789581299,7.2682,7.2953,52282116.0],["2019-08-21",7.2953,7.3564,7.0917,7.1256,38343793.0],["2019-08-22",7.1256,7.1867,7.0849,7.1596,26833093.0],["2019-08-23",7.1596,7.2614,7.0985,7.146,32492763.0],["2019-08-26",7.146,7.146003723144531,6.9288,6.9424,28604901.0],["2019-08-27",6.9424,7.3496,6.942414283752441,7.1799,52225778.0],["2019-08-28",7.1799,7.179934024810791,7.0374,7.051,29625158.0],["2019-08-29",7.051,7.1121,6.9899,7.0035,23877758.0],["2019-08-30",7.0035,7.1189,6.8949,6.9221,31364779.0],["2019-09-02",6.9221,7.2614,6.922055721282959,7.1664,55910318.0],["2019-09-03",7.1664,7.1663641929626465,7.0239,7.1053,40395172.0],["2019-09-04",7.1053,7.4582,7.0578,7.3157,77651805.0],["2019-09-05",7.3157,7.7025,7.315662384033203,7.4514,102124608.0],["2019-09-06",7.4514,7.5668,7.2817,7.3767,52872691.0],["2019-09-09",7.3767,7.5668,7.37,7.4175,59175977.0],["2019-09-10",7.4175,7.431,7.2749,7.37,40453054.0],["2019-09-11",7.37,7.4242,7.2953,7.3292,36323956.0],["2019-09-12",7.3292,7.3767,7.3021,7.37,27940884.0],["2019-09-16",7.37,7.3903,7.2614,7.2817,29802658.0],["2019-09-17",7.2817,7.281731128692627,6.9763,7.0306,35878415.0],["2019-09-18",7.0306,7.1121,7.0103,7.0238,20283081.0],["2019-09-19",7.0238,7.1053,6.9424,7.0781,23219794.0],["2019-09-20",7.0781,7.0985,7.0103,7.0646,19970680.0],["2019-09-23",7.0646,7.064567565917969,6.956,7.0103,17128229.0],["2019-09-24",7.0103,7.1867,7.010277271270752,7.0917,32641480.0],["2019-09-25",7.0917,7.1731,6.9696,7.0442,30318431.0],["2019-09-26",7.0442,7.3767,6.9967,7.2885,78652723.0],["2019-09-27",7.2885,7.2953,7.1189,7.2342,48411748.0],["2019-09-30",7.2342,7.2885,6.8474,6.8746,44682996.0],["2019-10-08",6.8746,6.874551773071289,6.5895,6.6981,38221869.0],["2019-10-09",6.6981,6.9831,6.6302,6.8203,35107837.0],["2019-10-10",6.8203,6.827,6.732,6.7728,23377789.0],["2019-10-11",6.7728,6.9017,6.7388,6.8406,28733162.0],["2019-10-14",6.8406,7.526,6.840619087219238,7.3021,89540480.0],["2019-10-15",7.3021,7.6143,7.2003,7.5396,91077985.0],["2019-10-16",7.5396,7.7296,7.3496,7.4378,77705556.0],["2019-10-17",7.4378,7.4514,7.2682,7.3292,40617584.0],["2019-10-18",7.3292,7.4175,6.9492,7.0103,53433433.0],["2019-10-21",7.0103,7.0578,6.827,6.9492,30595473.0],["2019-10-22",6.9492,7.0442,6.8813,6.9696,25578502.0],["2019-10-23",6.9696,7.0171,6.8949,6.9153,21672678.0],["2019-10-24",6.9153,7.1324,6.8678,7.0646,35535522.0],["2019-10-25",7.0646,7.064567565917969,6.9085,7.0171,25670957.0],["2019-10-28",7.0171,7.017063617706299,6.9221,7.0103,24230680.0],["2019-10-29",7.0103,7.010277271270752,6.8474,6.8474,29887201.0],["2019-10-30",6.8474,6.8881,6.7253,6.732,24826510.0],["2019-10-31",6.732,6.766,6.6574,6.7049,16765777.0],["2019-11-01",6.7049,6.8135,6.6574,6.766,16888818.0],["2019-11-04",6.766,6.8338,6.6981,6.7185,17404103.0],["2019-11-05",6.7185,6.8338,6.6845,6.8135,24082417.0],["2019-11-06",6.8135,6.8135,6.6913,6.7185,17771947.0],["2019-11-07",6.7185,6.7592,6.6913,6.7117,9938230.0],["2019-11-08",6.7117,6.766,6.6574,6.6642,14132554.0],["2019-11-11",6.6642,6.6641740798950195,6.3859,6.4063,22545717.0],["2019-11-12",6.4063,6.4402,6.2909,6.3588,12801022.0],["2019-11-13",6.3588,6.358789920806885,6.2366,6.2434,11787472.0],["2019-11-14",6.2434,6.3384,6.2027,6.2774,12374810.0],["2019-11-15",6.2774,6.2774,6.1145,6.1213,15622895.0],["2019-11-18",6.1213,6.1348,6.0127,6.0941,11434771.0],["2019-11-19",6.0941,6.148413181304932,6.067,6.1484,9486204.0],["2019-11-20",6.1484,6.2299,6.1009,6.1145,13187570.0],["2019-11-21",6.1145,6.114482879638672,6.0466,6.0602,8598850.0],["2019-11-22",6.0602,6.1213,6.0059,6.0263,10873756.0],["2019-11-25",6.0263,6.1213,6.0127,6.1077,12043190.0],["2019-11-26",6.1077,6.2095,6.0806,6.1077,12881806.0],["2019-11-27",6.1077,6.107695579528809,6.012686729431152,6.0127,11666591.0],["2019-11-28",6.0127,6.0398,5.9788,5.9855,7237085.0],["2019-11-29",5.9855,6.0398,5.9516,6.0059,8055082.0],["2019-12-02",6.0059,6.033,5.9652,5.972,7700379.0],["2019-12-03",5.972,5.971968650817871,5.8973,5.9448,8929335.0],["2019-12-04",5.9448,5.9584,5.9041,5.9177,6602283.0],["2019-12-05",5.9177,5.985540866851807,5.917677879333496,5.9855,10094931.0],["2019-12-06",5.9855,5.9923,5.9313,5.972,8671845.0],["2019-12-09",5.972,5.9788,5.938,5.9652,9312270.0],["2019-12-10",5.9652,5.9855,5.8973,5.9177,10899828.0],["2019-12-11",5.9177,5.985540866851807,5.9109,5.9855,13994872.0],["2019-12-12",5.9855,5.985540866851807,5.9109,5.9177,10519044.0],["2019-12-13",5.9177,6.1348,5.917677879333496,6.1009,30331275.0],["2019-12-16",6.1009,6.1281,6.0127,6.1145,22971073.0],["2019-12-17",6.1145,6.7253,6.0873,6.7253,68129949.0],["2019-12-18",6.7253,7.3971,6.725251197814941,7.3971,156498648.0],["2019-12-19",7.3971,8.1368,7.397098064422607,7.5193,215510398.0],["2019-12-20",7.5193,7.9196,7.261370658874512,7.2614,165218509.0],["2019-12-23",7.2614,7.261370658874512,6.732,6.7931,108142886.0],["2019-12-24",6.7931,6.8949,6.732,6.8813,62530794.0],["2019-12-25",6.8813,7.0306,6.7253,6.9017,71575632.0],["2019-12-26",6.9017,7.1596,6.7456,7.146,95314316.0],["2019-12-27",7.146,7.3564,6.8338,6.8881,107499707.0],["2019-12-30",6.8881,6.9356,6.447,6.8203,67468265.0],["2019-12-31",6.8203,6.9831,6.7388,6.9085,51307142.0],["2020-01-02",6.9085,7.3089,6.908481597900391,7.0171,93763627.0],["2020-01-03",7.0171,7.0306,6.8949,6.9085,52066097.0],["2020-01-06",6.9085,6.9424,6.7728,6.8338,42587541.0],["2020-01-07",6.8338,6.94920015335083,6.7931,6.9492,43862384.0],["2020-01-08",6.9492,6.94920015335083,6.725251197814941,6.7253,42794558.0],["2020-01-09",6.7253,6.9085,6.725251197814941,6.8474,33870713.0],["2020-01-10",6.8474,6.8949,6.7456,6.7795,23296142.0],["2020-01-13",6.7795,6.8135,6.7253,6.8135,23782511.0],["2020-01-14",6.8135,6.8746,6.7592,6.766,27424656.0],["2020-01-15",6.766,6.7795,6.6777,6.6777,23069377.0],["2020-01-16",6.6777,6.7049,6.5081,6.542,33051541.0],["2020-01-17",6.542,6.6302,6.542,6.5692,18783222.0],["2020-01-20",6.5692,6.6642,6.5488,6.6438,19207632.0],["2020-01-21",6.6438,6.6913,6.5624,6.6167,23418478.0],["2020-01-22",6.6167,6.6574,6.5217,6.6167,20997524.0],["2020-01-23",6.6167,6.616669654846191,6.1959,6.2706,30122233.0],["2020-02-03",6.2706,6.270567417144775,5.653,5.653,31442550.0],["2020-02-04",5.653,5.7616,5.4969,5.7209,32518890.0],["2020-02-05",5.7209,5.9516,5.6734,5.7752,36288675.0],["2020-02-06",5.7752,6.162,5.7073,6.0534,53400987.0],["2020-02-07",6.0534,6.0806,5.9313,6.0195,34578307.0],["2020-02-10",6.0195,6.0534,5.9448,6.0466,26083064.0],["2020-02-11",6.0466,6.2774,6.0127,6.067,40741838.0],["2020-02-12",6.067,6.1416,5.972,6.0805,28341640.0],["2020-02-13",6.0805,6.0806,5.9448,5.9516,24162680.0],["2020-02-14",5.9516,6.1688,5.9177,6.0738,36120594.0],["2020-02-17",6.0738,6.3995,6.033,6.3927,59550350.0],["2020-02-18",6.3927,6.392720699310303,6.2095,6.2909,42876230.0],["2020-02-19",6.2909,6.5081,6.2298,6.3316,46110809.0],["2020-02-20",6.3316,6.9628,6.2366,6.8406,115217454.0],["2020-02-21",6.8406,6.9696,6.6302,6.7049,94730479.0],["2020-02-24",6.7049,6.7863,6.5963,6.732,55309291.0],["2020-02-25",6.732,6.732036113739014,6.4267,6.5895,52406953.0],["2020-02-26",6.5895,7.1799,6.4538,6.7795,90391628.0],["2020-02-27",6.7795,6.9763,6.6438,6.9085,77292872.0],["2020-02-28",6.9085,6.908481597900391,6.5827,6.5963,59926511.0],["2020-03-02",6.5963,6.9085,6.5149,6.8203,64716256.0],["2020-03-03",6.8203,6.9696,6.7524,6.7931,62828324.0],["2020-03-04",6.7931,6.8067,6.637,6.7999,46177563.0],["2020-03-05",6.7999,7.3089,6.7863,7.1664,117671808.0],["2020-03-06",7.1664,7.1731,6.9153,6.9221,69487697.0],["2020-03-09",6.9221,6.922055721282959,6.56916618347168,6.5692,58598963.0],["2020-03-10",6.5692,6.7592,6.4538,6.6981,44030962.0],["2020-03-11",6.6981,6.7456,6.5149,6.5217,39300493.0],["2020-03-12",6.5217,6.7185,6.5149,6.6031,39120772.0],["2020-03-13",6.6031,6.7863,6.2298,6.7795,58118311.0],["2020-03-16",6.7795,6.779541969299316,6.2095,6.2434,53546893.0],["2020-03-17",6.2434,6.4267,5.9991,6.1823,27833083.0],["2020-03-18",6.1823,6.257,5.9448,5.9584,26889220.0],["2020-03-19",5.9584,6.067,5.782,5.972,25025982.0],["2020-03-20",5.972,6.0534,5.938,6.0263,16927748.0],["2020-03-23",6.0263,6.0262603759765625,5.6734,5.6869,18690657.0],["2020-03-24",5.6869,5.8227,5.6666,5.7955,15639329.0],["2020-03-25",5.7955,5.972,5.795524597167969,5.9313,20817637.0],["2020-03-26",5.9313,6.0127,5.8498,5.9041,16945112.0],["2020-03-27",5.9041,5.9923,5.876960277557373,5.877,15311135.0],["2020-03-30",5.877,5.876960277557373,5.6869,5.7277,14505442.0],["2020-03-31",5.7277,5.7955,5.7073,5.7141,9458306.0],["2020-04-01",5.7141,5.8362,5.714088439941406,5.7344,14498002.0],["2020-04-02",5.7344,5.795524597167969,5.653,5.7955,12334153.0],["2020-04-03",5.7955,5.9041,5.7616,5.7887,14619660.0],["2020-04-07",5.7887,5.9177,5.788738250732422,5.8905,18801557.0],["2020-04-08",5.8905,5.890532970428467,5.843,5.8702,11895481.0],["2020-04-09",5.8702,5.9177,5.8498,5.8566,13812480.0],["2020-04-10",5.8566,5.9109,5.7616,5.7684,15697000.0],["2020-04-13",5.7684,5.768379211425781,5.6598,5.6734,10571522.0],["2020-04-14",5.6734,5.7684,5.6733717918396,5.7548,9210520.0],["2020-04-15",5.7548,5.7684,5.6937,5.7005,10160370.0],["2020-04-16",5.7005,6.0941,5.6734,5.9313,28773186.0],["2020-04-17",5.9313,5.9516,5.843,5.8702,26285994.0],["2020-04-20",5.8702,5.9584,5.8227,5.8973,15103551.0],["2020-04-21",5.8973,5.9584,5.8091,5.9109,15878072.0],["2020-04-22",5.9109,5.910892009735107,5.8362,5.8837,11070636.0],["2020-04-23",5.8837,5.883747100830078,5.7684,5.7887,13635088.0],["2020-04-24",5.7887,5.788738250732422,5.6666,5.6869,12762420.0],["2020-04-27",5.6869,5.9041,5.6666,5.7887,23053266.0],["2020-04-28",5.7887,5.788738250732422,5.5851,5.6734,14059493.0],["2020-04-29",5.6734,5.843,5.6733717918396,5.7752,15310188.0],["2020-04-30",5.7752,5.8702,5.77516508102417,5.8362,17181956.0],["2020-05-06",5.8362,5.8498,5.7412,5.843,12381820.0],["2020-05-07",5.843,5.9041,5.8091,5.8634,14082120.0],["2020-05-08",5.8634,5.9923,5.8566,5.9313,24094456.0],["2020-05-11",5.9313,5.9516,5.843,5.877,16600078.0],["2020-05-12",5.877,5.8837,5.7887,5.8362,11328146.0],["2020-05-13",5.8362,5.8498,5.7684,5.8295,8428146.0],["2020-05-14",5.8295,5.829455852508545,5.7684,5.7752,7417836.0],["2020-05-15",5.7752,5.8295,5.7616,5.7684,7496995.0],["2020-05-18",5.7684,5.8159,5.7344,5.7548,7293970.0],["2020-05-19",5.7548,5.8091,5.754806995391846,5.8023,7706114.0],["2020-05-20",5.8023,5.9448,5.748,5.843,17944835.0],["2020-05-21",5.843,5.8702,5.782,5.7887,11566555.0],["2020-05-22",5.7887,5.788738250732422,5.6462,5.653,13801590.0],["2020-05-25",5.653,5.6734,5.6055,5.6191,7035594.0],["2020-05-26",5.6191,5.6666,5.61907958984375,5.6598,6519264.0],["2020-05-27",5.6598,5.7209,5.6394,5.6666,7748532.0],["2020-05-28",5.6666,5.7548,5.6598,5.7073,10461914.0],["2020-05-29",5.7073,5.707302093505859,5.6462,5.6666,6437860.0],["2020-06-01",5.6666,5.8023,5.6665849685668945,5.782,13982248.0],["2020-06-02",5.782,5.8702,5.781951904296875,5.8295,15854434.0],["2020-06-03",5.8295,5.9109,5.8023,5.8295,18335196.0],["2020-06-04",5.8295,5.829455852508545,5.7391,5.753,12815287.0],["2020-06-05",5.753,5.76,5.7113,5.76,8585894.0],["2020-06-08",5.76,5.7878,5.7391,5.7461,7672706.0],["2020-06-09",5.7461,5.7878,5.7322,5.753,9633242.0],["2020-06-10",5.753,5.76,5.7044,5.7113,7125635.0],["2020-06-11",5.7113,5.7739,5.7044,5.7252,10898263.0],["2020-06-12",5.7252,5.7252349853515625,5.5932,5.6905,8977196.0],["2020-06-15",5.6905,5.6905,5.6349,5.6419,7805380.0],["2020-06-16",5.6419,5.6835455894470215,5.641857147216797,5.6835,6471749.0],["2020-06-17",5.6835,5.6974,5.6488,5.6766,6358000.0],["2020-06-18",5.6766,5.7878,5.6349,5.753,17115646.0],["2020-06-19",5.753,5.7878,5.7183,5.7808,14020796.0],["2020-06-22",5.7808,5.9128,5.7391,5.8017,22330071.0],["2020-06-23",5.8017,5.801663875579834,5.6696,5.6905,14611337.0],["2020-06-24",5.6905,5.9059,5.690493583679199,5.8086,26308720.0],["2020-06-29",5.8086,5.9059,5.7252,5.76,15717941.0],["2020-06-30",5.76,5.892,5.7322,5.8225,18938805.0],["2020-07-01",5.8225,6.0448,5.7669,5.9476,38329698.0],["2020-07-02",5.9476,6.3019,5.892,6.2185,62729806.0],["2020-07-03",6.2185,6.4478,6.1004,6.3853,74952414.0],["2020-07-06",6.3853,7.024529457092285,6.3853044509887695,7.0245,114436204.0],["2020-07-07",7.0245,7.2191,6.6771,6.7049,107313204.0],["2020-07-08",6.7049,6.8647,6.5173,6.7952,63334956.0],["2020-07-09",6.7952,6.8786,6.6215,6.7744,61331388.0],["2020-07-10",6.7744,6.774397850036621,6.4548,6.5034,49348557.0],["2020-07-13",6.5034,6.5868,6.3923,6.5173,36978717.0],["2020-07-14",6.5173,6.517317771911621,6.3367,6.3992,33579949.0],["2020-07-15",6.3992,6.7883,6.3575,6.5868,58055489.0],["2020-07-16",6.5868,6.7744,6.4061,6.5521,70459829.0],["2020-07-17",6.5521,6.566,6.288,6.3019,41487435.0],["2020-07-20",6.3019,6.4339,6.2324,6.3923,32452423.0],["2020-07-21",6.3923,6.3922529220581055,6.295,6.3089,21860505.0],["2020-07-22",6.3089,6.4409,6.2324,6.3158,26612781.0],["2020-07-23",6.3158,6.315823078155518,6.1213,6.1838,24269172.0],["2020-07-24",6.1838,6.2255,5.9893,6.0032,20362084.0],["2020-07-27",6.0032,6.0448,5.9198,5.9684,11423946.0],["2020-07-28",5.9684,6.031,5.9545,5.9823,10233591.0],["2020-07-29",5.9823,6.0726,5.9267,6.0587,17128976.0],["2020-07-30",6.0587,6.058742523193359,5.9823,5.9823,13246420.0],["2020-07-31",5.9823,6.0379,5.9267,5.9545,18423733.0],["2020-08-03",5.9545,5.954521656036377,5.5724,5.8364,70281311.0],["2020-08-04",5.8364,6.0032,5.7461,5.8781,72202935.0],["2020-08-05",5.8781,5.878093242645264,5.7322,5.7808,32861384.0],["2020-08-06",5.7808,5.8225,5.7322,5.7739,27532711.0],["2020-08-07",5.7739,5.7878,5.6905,5.7113,28886809.0],["2020-08-10",5.7113,5.7669,5.6419,5.7461,27930335.0],["2020-08-11",5.7461,5.8503,5.7252,5.7391,42558368.0],["2020-08-12",5.7391,5.7808,5.6835,5.7461,26533300.0],["2020-08-13",5.7461,5.76,5.7044,5.7183,23792587.0],["2020-08-14",5.7183,5.753,5.6627,5.7461,26107996.0],["2020-08-17",5.7461,5.9754,5.7322,5.9128,109936972.0],["2020-08-18",5.9128,5.912833213806152,5.8156,5.8711,53015349.0],["2020-08-19",5.8711,5.9823,5.8503,5.885,65580370.0],["2020-08-20",5.885,5.885040760040283,5.8086,5.8434,31001616.0],["2020-08-21",5.8434,5.8711,5.8086,5.8364,21617854.0],["2020-08-24",5.8364,5.8434,5.7669,5.7739,22743362.0],["2020-08-25",5.7739,5.8017,5.7252,5.7391,28955459.0],["2020-08-26",5.7391,5.7669,5.6974,5.7113,19753839.0],["2020-08-27",5.7113,5.7391,5.6905,5.7252,14149100.0],["2020-08-28",5.7252,5.7878,5.7044,5.7808,28720369.0],["2020-08-31",5.7808,5.8503,5.7669,5.7739,27556004.0],["2020-09-01",5.7739,5.773871421813965,5.7252,5.753,18088204.0],["2020-09-02",5.753,5.7808,5.7113,5.7322,17346441.0],["2020-09-03",5.7322,5.7669,5.7183,5.7252,15555120.0],["2020-09-04",5.7252,5.7391,5.6696,5.7322,15293789.0],["2020-09-07",5.7322,5.753,5.6905,5.6974,17299741.0],["2020-09-08",5.6974,5.753026962280273,5.6905,5.753,22417026.0],["2020-09-09",5.753,5.753026962280273,5.6974,5.7183,19466496.0],["2020-09-10",5.7183,5.7669,5.7113,5.753,27776760.0],["2020-09-11",5.753,5.753026962280273,5.6696,5.6974,23182201.0],["2020-09-14",5.6974,5.7322,5.6766,5.7044,15299032.0],["2020-09-15",5.7044,5.704390525817871,5.6766,5.6905,11392104.0],["2020-09-16",5.6905,5.7183,5.6696,5.6835,17621825.0],["2020-09-17",5.6835,5.6905,5.6558,5.6627,15615323.0],["2020-09-18",5.6627,5.7252349853515625,5.6488,5.7252,30760045.0],["2020-09-21",5.7252,5.7461,5.6765971183776855,5.6766,19220540.0],["2020-09-22",5.6766,5.76,5.6488,5.6835,24103119.0],["2020-09-23",5.6835,5.6835455894470215,5.6488,5.6627,14479902.0],["2020-09-24",5.6627,5.662701606750488,5.5932,5.5932,18015082.0],["2020-09-25",5.5932,5.6002,5.544583797454834,5.5446,18679206.0],["2020-09-28",5.5446,5.5446,5.4334,5.4404,22509502.0],["2020-09-29",5.4404,5.4543,5.3639,5.3709,22944334.0],["2020-09-30",5.3709,5.3987,5.2806,5.3083,19296073.0],["2020-10-09",5.3083,5.3709,5.308348178863525,5.35,13486017.0],["2020-10-12",5.35,5.4751,5.35,5.4543,23705969.0],["2020-10-13",5.4543,5.454258918762207,5.3917,5.4056,13634768.0],["2020-10-14",5.4056,5.4612,5.3987,5.4126,12362350.0],["2020-10-15",5.4126,5.5098,5.3987,5.4473,19704147.0],["2020-10-16",5.4473,5.5307,5.4265,5.4821,22916309.0],["2020-10-19",5.4821,5.5863,5.4682,5.4751,22917579.0],["2020-10-20",5.4751,5.475103378295898,5.3917,5.4404,13169530.0],["2020-10-21",5.4404,5.489,5.3917,5.4751,19715162.0],["2020-10-22",5.4751,5.5237,5.4404,5.4821,21386939.0],["2020-10-23",5.4821,5.5515,5.4682,5.5098,23097750.0],["2020-10-26",5.5098,5.509843349456787,5.3848,5.3987,19609989.0],["2020-10-27",5.3987,5.398674011230469,5.3431,5.3639,9928699.0],["2020-10-28",5.3639,5.3709,5.2875,5.3014,15062444.0],["2020-10-29",5.3014,5.301400661468506,5.218,5.2667,11996820.0],["2020-10-30",5.2667,5.3292,5.1763,5.1833,17771166.0],["2020-11-02",5.1833,5.225,5.1485,5.1624,11988769.0],["2020-11-03",5.1624,5.2528,5.1485,5.2458,12654414.0],["2020-11-04",5.2458,5.3083,5.225,5.2528,10268316.0],["2020-11-05",5.2528,5.2945,5.2458,5.2667,13322694.0],["2020-11-06",5.2667,5.2875,5.2319,5.2389,12816298.0],["2020-11-09",5.2389,5.3222,5.238867282867432,5.2875,25911131.0],["2020-11-10",5.2875,5.3639,5.2736,5.2806,21653731.0],["2020-11-11",5.2806,5.3917,5.2805562019348145,5.3639,30217805.0],["2020-11-12",5.3639,5.3639326095581055,5.2806,5.2945,17642155.0],["2020-11-13",5.2945,5.294451713562012,5.2111,5.2319,15792260.0],["2020-11-16",5.2319,5.2597,5.218,5.2528,9227413.0],["2020-11-17",5.2528,5.3014,5.2319,5.2875,15457937.0],["2020-11-18",5.2875,5.3778,5.2736,5.3292,22898469.0],["2020-11-19",5.3292,5.3709,5.2945,5.3639,18738110.0],["2020-11-20",5.3639,5.3639326095581055,5.2945,5.3222,13950095.0],["2020-11-23",5.3222,5.3987,5.3014,5.3778,29347267.0],["2020-11-24",5.3778,5.3917,5.3292,5.3431,19208362.0],["2020-11-25",5.3431,5.4404,5.343088626861572,5.35,30745880.0],["2020-11-26",5.35,5.3639,5.3014,5.3292,18429919.0],["2020-11-27",5.3292,5.5168,5.329192638397217,5.5168,53799705.0],["2020-11-30",5.5168,5.6905,5.4473,5.4473,86180185.0],["2020-12-01",5.4473,5.7252,5.4056,5.7113,105557157.0],["2020-12-02",5.7113,5.711338520050049,5.5793,5.6071,63016453.0],["2020-12-03",5.6071,5.8364,5.5932,5.76,98825551.0],["2020-12-04",5.76,5.759974479675293,5.5515,5.6002,59771594.0],["2020-12-07",5.6002,5.6349,5.5376,5.5446,36184238.0],["2020-12-08",5.5446,5.5863,5.4543,5.4751,28340722.0],["2020-12-09",5.4751,5.5932,5.4612,5.4751,38023353.0],["2020-12-10",5.4751,5.4821,5.3222,5.3709,50828277.0],["2020-12-11",5.3709,5.4543,5.3431,5.4543,42910106.0],["2020-12-14",5.4543,5.5029,5.3848,5.4126,25015483.0],["2020-12-15",5.4126,5.4126,5.3222,5.3361,18605844.0],["2020-12-16",5.3361,5.3848,5.3083,5.3153,15660823.0],["2020-12-17",5.3153,5.3917,5.2736,5.3778,20209836.0],["2020-12-18",5.3778,5.3848,5.3153,5.3222,15611659.0],["2020-12-21",5.3222,5.357,5.2736,5.3361,15772930.0],["2020-12-22",5.3361,5.357,5.225,5.2389,21195092.0],["2020-12-23",5.2389,5.2667,5.2111,5.225,15306768.0],["2020-12-24",5.225,5.2875,5.2111,5.225,12720800.0],["2020-12-25",5.225,5.2528,5.1833,5.218,18896286.0],["2020-12-28",5.218,5.2389,5.1624,5.1694,20824269.0],["2020-12-29",5.1694,5.2389,5.169386386871338,5.2041,19781691.0],["2020-12-30",5.2041,5.3153,5.1694,5.3153,28447855.0],["2020-12-31",5.3153,5.4265,5.2945,5.3361,36809370.0],["2021-01-04",5.3361,5.336141109466553,5.218,5.2806,29681298.0],["2021-01-05",5.2806,5.7669,5.2041,5.4821,69819665.0],["2021-01-06",5.4821,5.5307,5.3987,5.4404,39825627.0],["2021-01-07",5.4404,5.4682,5.2667,5.3431,33006261.0],["2021-01-08",5.3431,5.3709,5.2667,5.3014,21996291.0],["2021-01-11",5.3014,5.357,5.2667,5.2806,25158010.0],["2021-01-12",5.2806,5.4334,5.2528,5.3987,37429343.0],["2021-01-13",5.3987,5.4056,5.3153,5.35,22054186.0],["2021-01-14",5.35,5.4404,5.3222,5.3848,25664271.0],["2021-01-15",5.3848,5.5446,5.384777545928955,5.4056,47719498.0],["2021-01-18",5.4056,5.4751,5.357,5.4265,30199072.0],["2021-01-19",5.4265,5.537635803222656,5.3709,5.5376,42298263.0],["2021-01-20",5.5376,5.5654,5.4543,5.4682,27385042.0],["2021-01-21",5.4682,5.5168,5.4265,5.4543,26333223.0],["2021-01-22",5.4543,5.4959,5.4126,5.4543,24835971.0],["2021-01-25",5.4543,5.4543,5.3709,5.4056,21843540.0],["2021-01-26",5.4056,5.4473,5.2945,5.3083,21752142.0],["2021-01-27",5.3083,5.4682,5.3014,5.3778,28122637.0],["2021-01-28",5.3778,5.377829551696777,5.3083,5.3292,19262950.0],["2021-01-29",5.3292,5.4056,5.3014,5.35,20870471.0],["2021-02-01",5.35,5.3709,5.2806,5.357,18407002.0],["2021-02-02",5.357,5.356985092163086,5.2528,5.2667,23573713.0],["2021-02-03",5.2667,5.2736,5.1972,5.2111,18998496.0],["2021-02-04",5.2111,5.3361,5.1972,5.218,23164152.0],["2021-02-05",5.218,5.4404,5.2041,5.4195,59235677.0],["2021-02-08",5.4195,5.489,5.3222,5.4195,37526953.0],["2021-02-09",5.4195,5.537635803222656,5.3778,5.5376,44589054.0],["2021-02-10",5.5376,5.5793,5.4334,5.4959,41879307.0],["2021-02-18",5.4959,5.5446,5.4612,5.4959,35731212.0],["2021-02-19",5.4959,5.5863,5.4612,5.5585,46983588.0],["2021-02-22",5.5585,5.5724,5.4751,5.4821,41924225.0],["2021-02-23",5.4821,5.6349,5.4612,5.5446,52227473.0],["2021-02-24",5.5446,5.5932,5.5098,5.5446,38289863.0],["2021-02-25",5.5446,5.6002,5.5168,5.5932,35371210.0],["2021-02-26",5.5932,5.593219757080078,5.4056,5.4195,42493918.0],["2021-03-01",5.4195,5.4473,5.357,5.3987,25993844.0],["2021-03-02",5.3987,5.447310447692871,5.3639,5.4473,20131320.0],["2021-03-03",5.4473,5.5585,5.3987,5.5515,42498918.0],["2021-03-04",5.5515,5.628,5.5168,5.5376,53807584.0],["2021-03-05",5.5376,5.6419,5.5098,5.6071,46166113.0],["2021-03-08",5.6071,5.6696,5.5515,5.5585,38456930.0],["2021-03-09",5.5585,5.6071,5.4404,5.4612,40526230.0],["2021-03-10",5.4612,5.4821,5.4265,5.4543,18178526.0],["2021-03-11",5.4543,5.5515,5.454258918762207,5.5307,25014114.0],["2021-03-12",5.5307,5.5793,5.4751,5.5654,28774131.0],["2021-03-15",5.5654,5.628,5.5307,5.5932,41121836.0],["2021-03-16",5.5932,5.628,5.5724,5.621,31494470.0],["2021-03-17",5.621,5.621013641357422,5.5307,5.5585,25689403.0],["2021-03-18",5.5585,5.6071,5.5307,5.5515,18965709.0],["2021-03-19",5.5515,5.5724,5.4473,5.4612,29566749.0],["2021-03-22",5.4612,5.4959,5.4404,5.4821,17911709.0],["2021-03-23",5.4821,5.4959,5.4265,5.4543,19564199.0],["2021-03-24",5.4543,5.4821,5.4195,5.4543,19925441.0],["2021-03-25",5.4543,5.4821,5.3778,5.3987,20975988.0],["2021-03-26",5.3987,5.4195,5.3848,5.3917,19686718.0],["2021-03-29",5.3917,5.3987,5.357,5.3987,17223314.0],["2021-03-30",5.3987,5.4265,5.357,5.3639,15863941.0],["2021-03-31",5.3639,5.3639326095581055,5.3153,5.3431,16045590.0],["2021-04-01",5.3431,5.3639,5.3292,5.35,8676639.0],["2021-04-02",5.35,5.357,5.3014,5.3222,15569197.0],["2021-04-06",5.3222,5.3639,5.3153,5.3431,10380108.0],["2021-04-07",5.3431,5.35,5.3083,5.3292,13287513.0],["2021-04-08",5.3292,5.3778,5.3153,5.357,20682887.0],["2021-04-09",5.357,5.3709,5.3361,5.3639,15854107.0],["2021-04-12",5.3639,5.3639326095581055,4.8498,5.1694,30823919.0],["2021-04-13",5.1694,5.1902,5.0165,5.0374,24255455.0],["2021-04-14",5.0374,5.0582,4.9679,4.9887,17358348.0],["2021-04-15",4.9887,4.9957,4.947,4.9887,11807726.0],["2021-04-16",4.9887,5.030424118041992,4.9679,5.0304,8654881.0],["2021-04-19",5.0304,5.0582,4.9957,5.0513,9349692.0],["2021-04-20",5.0513,5.051268100738525,4.9957,5.0026,10875232.0],["2021-04-21",5.0026,5.0304,4.9818,5.0026,8077070.0],["2021-04-22",5.0026,5.0165,4.98178768157959,4.9818,8499030.0],["2021-04-23",4.9818,4.9957,4.9401,4.954,11285684.0],["2021-04-26",4.954,4.9818,4.9332,4.947,10136205.0],["2021-04-27",4.947,5.093,4.947047233581543,5.0721,43042415.0],["2021-04-28",5.0721,5.1346,5.0374,5.1138,19230768.0],["2021-04-29",5.1138,5.1763,5.0791,5.1069,17310994.0],["2021-04-30",5.1069,5.2458,5.10685396194458,5.2319,40554135.0],["2021-05-06",5.2319,5.2667,5.1346,5.1485,21641269.0],["2021-05-07",5.1485,5.2041,5.1346,5.1763,14439360.0],["2021-05-10",5.1763,5.1902,5.1069,5.1416,11403807.0],["2021-05-11",5.1416,5.1555,5.0721,5.1277,14952016.0],["2021-05-12",5.1277,5.2458,5.1207,5.1694,23677640.0],["2021-05-13",5.1694,5.2111,5.1416,5.1972,13512074.0],["2021-05-14",5.1972,5.2319,5.1763,5.225,19440235.0],["2021-05-17",5.225,5.2945,5.2041,5.2597,19381618.0],["2021-05-18",5.2597,5.2736,5.2111,5.218,10459697.0],["2021-05-19",5.218,5.2319,5.1833,5.1902,7689110.0],["2021-05-20",5.1902,5.2458,5.1555,5.218,9362166.0],["2021-05-21",5.218,5.2458,5.1902,5.2041,9175980.0],["2021-05-24",5.2041,5.2806,5.204126358032227,5.2667,14403888.0],["2021-05-25",5.2667,5.3848,5.2528,5.3639,27881680.0],["2021-05-26",5.3639,5.5932,5.3639,5.5098,67025190.0],["2021-05-27",5.5098,5.5528,5.4239,5.4883,29714913.0],["2021-05-28",5.4883,5.5385,5.4669,5.5027,21887353.0],["2021-05-31",5.5027,5.5313,5.4167,5.4812,19482758.0],["2021-06-01",5.4812,5.5743,5.431,5.5457,24995052.0],["2021-06-02",5.5457,5.5958,5.5098,5.5457,23621792.0],["2021-06-03",5.5457,5.689,5.5385,5.646,35110752.0],["2021-06-04",5.646,5.7248,5.6173,5.6531,26096030.0],["2021-06-07",5.6531,5.7463,5.5958,5.6245,33781200.0],["2021-06-08",5.6245,5.8179,5.6102,5.7821,64817744.0],["2021-06-09",5.7821,5.7893,5.6675,5.7176,30182557.0],["2021-06-10",5.7176,5.7821,5.6961,5.7678,23141813.0],["2021-06-11",5.7678,5.7749,5.6531,5.6603,22521082.0],["2021-06-15",5.6603,5.7105,5.603,5.6531,24002341.0],["2021-06-16",5.6531,5.7176,5.603,5.6531,23339944.0],["2021-06-17",5.6531,5.7964,5.6102,5.6818,30167839.0],["2021-06-18",5.6818,5.732,5.4883,5.5815,36255640.0],["2021-06-21",5.5815,5.6316,5.4883,5.4955,22616865.0],["2021-06-22",5.4955,5.5958,5.495513916015625,5.5457,18478859.0],["2021-06-23",5.5457,5.5815,5.5027,5.5385,12994811.0],["2021-06-24",5.5385,5.5528,5.4669,5.4955,14301476.0],["2021-06-25",5.4955,5.5887,5.4597,5.517,18138761.0],["2021-06-28",5.517,5.517009258270264,5.2304,5.2877,60177469.0],["2021-06-29",5.2877,5.3164,5.2519,5.2806,17187702.0],["2021-06-30",5.2806,5.3307,5.2519,5.2662,14497065.0],["2021-07-01",5.2662,5.3379,5.2662353515625,5.2949,20732752.0],["2021-07-02",5.2949,5.3451,5.2734,5.2949,15556649.0],["2021-07-05",5.2949,5.3307,5.2519,5.3164,16857051.0],["2021-07-06",5.3164,5.5528,5.316390037536621,5.4812,40312313.0],["2021-07-07",5.4812,5.5528,5.4669,5.5242,20635465.0],["2021-07-08",5.5242,5.56,5.431,5.4812,20906487.0],["2021-07-09",5.4812,5.5027,5.4167,5.4812,21645529.0],["2021-07-12",5.4812,5.5887,5.4167,5.4454,25475737.0],["2021-07-13",5.4454,5.517,5.3737,5.4955,18174927.0],["2021-07-14",5.4955,5.5457,5.3236,5.3809,27844502.0],["2021-07-15",5.3809,5.5027,5.3236,5.4454,24784180.0],["2021-07-16",5.4454,5.5027,5.3594,5.4167,23175220.0],["2021-07-19",5.4167,5.4812,5.4024,5.4669,19538147.0],["2021-07-20",5.4669,5.474,5.3952,5.4095,15147018.0],["2021-07-21",5.4095,5.4597,5.345,5.3665,16920866.0],["2021-07-22",5.3665,5.4167,5.3379,5.3809,13433247.0],["2021-07-23",5.3809,5.3808746337890625,5.3021,5.3236,16554266.0],["2021-07-26",5.3236,5.3236,5.1803,5.1946,23787564.0],["2021-07-27",5.1946,5.2161,5.0298,5.0513,27360274.0],["2021-07-28",5.0513,5.1301,5.0298,5.0585,22152604.0],["2021-07-29",5.0585,5.0799,5.0011,5.0155,17529582.0],["2021-07-30",5.0155,5.0155,4.8578,4.951,26411366.0],["2021-08-02",4.951,5.0083,4.8363,4.9438,28511499.0],["2021-08-03",4.9438,4.943813323974609,4.8865,4.9223,16882594.0],["2021-08-04",4.9223,4.922317981719971,4.8507,4.8578,24187939.0],["2021-08-05",4.8578,4.8937,4.8363,4.8578,18233062.0],["2021-08-06",4.8578,4.8793,4.8148,4.8507,16307220.0],["2021-08-09",4.8507,4.9868,4.8363,4.9438,31777857.0],["2021-08-10",4.9438,5.0298,4.908,5.0083,26588988.0],["2021-08-11",5.0083,5.0799,4.9725,4.994,22792420.0],["2021-08-12",4.994,5.0513,4.9868,5.0226,13279568.0],["2021-08-13",5.0226,5.037,4.9868,5.0298,10508224.0],["2021-08-16",5.0298,5.0656,4.9796,5.037,14304130.0],["2021-08-17",5.037,5.0585,4.9581,4.9653,15747270.0],["2021-08-18",4.9653,5.1158,4.951,5.0799,23531293.0],["2021-08-19",5.0799,5.079946517944336,4.994,5.0155,14685687.0],["2021-08-20",5.0155,5.0441,4.9653,5.0155,15637051.0],["2021-08-23",5.0155,5.0585,4.9725,4.9868,18561044.0],["2021-08-24",4.9868,5.0226,4.9725,4.994,13863435.0],["2021-08-25",4.994,5.0298,4.9725,4.9868,14972674.0],["2021-08-26",4.9868,4.986802577972412,4.9366,4.9366,21119661.0],["2021-08-27",4.9366,4.9868,4.9223,4.9796,18374199.0],["2021-08-30",4.9796,4.979637145996094,4.8363,4.8578,34689121.0],["2021-08-31",4.8578,4.9008,4.8435,4.8793,18200626.0],["2021-09-01",4.8793,4.9581,4.865,4.9366,34186592.0],["2021-09-02",4.9366,4.9653,4.908,4.9581,22740300.0],["2021-09-03",4.9581,4.994,4.9295,4.951,24695321.0],["2021-09-06",4.951,4.994,4.9366,4.9653,24563646.0],["2021-09-07",4.9653,5.0083,4.9581,5.0011,24422048.0],["2021-09-08",5.0011,5.0871,4.9868,5.0728,33775256.0],["2021-09-09",5.0728,5.0799,5.037,5.0728,17636375.0],["2021-09-10",5.0728,5.1946,5.0656,5.1014,38038918.0],["2021-09-13",5.1014,5.101440906524658,5.0513,5.0943,19925198.0],["2021-09-14",5.0943,5.1229,4.994,5.0155,24439977.0],["2021-09-15",5.0155,5.0226,4.9653,4.9796,16427001.0],["2021-09-16",4.9796,5.0226,4.9295,4.9581,17875306.0],["2021-09-17",4.9581,4.9581427574157715,4.9152,4.9223,15921840.0],["2021-09-22",4.9223,4.922317981719971,4.822,4.8722,19943858.0],["2021-09-23",4.8722,4.9438,4.872163772583008,4.8937,17080102.0],["2021-09-24",4.8937,4.908,4.8722,4.8865,13240749.0],["2021-09-27",4.8865,4.8937,4.8292,4.8507,19732973.0],["2021-09-28",4.8507,4.8937,4.8363,4.8722,17465374.0],["2021-09-29",4.8722,4.8937,4.8363,4.8865,16543063.0],["2021-09-30",4.8865,4.8937,4.8507,4.8793,12061429.0],["2021-10-08",4.8793,4.9438,4.879328727722168,4.9295,16092409.0],["2021-10-11",4.9295,5.0298,4.929482936859131,4.994,23224095.0],["2021-10-12",4.994,5.0298,4.9653,5.0083,23487688.0],["2021-10-13",5.0083,5.0298,4.9796,5.0226,16936563.0],["2021-10-14",5.0226,5.022627353668213,4.9796,4.9868,9694419.0],["2021-10-15",4.9868,5.0226,4.9725,4.994,13053672.0],["2021-10-18",4.994,5.0011,4.9725,4.9796,14592804.0],["2021-10-19",4.9796,5.0083,4.9725,4.994,11566823.0],["2021-10-20",4.994,5.0298,4.9796,4.9868,9217167.0],["2021-10-21",4.9868,5.0513,4.986802577972412,5.0513,26682432.0],["2021-10-22",5.0513,5.0799,5.0298,5.0585,19551803.0],["2021-10-25",5.0585,5.0585,5.0011,5.0441,12705880.0],["2021-10-26",5.0441,5.0799,5.0441,5.0585,15064216.0],["2021-10-27",5.0585,5.0584516525268555,4.9796,4.994,13755024.0],["2021-10-28",4.994,4.994,4.9366,4.9438,16170795.0],["2021-10-29",4.9438,4.9653,4.9152,4.9366,11112730.0],["2021-11-01",4.9366,4.9796,4.8722,4.9581,17533005.0],["2021-11-02",4.9581,4.9725,4.8722,4.8937,17477424.0],["2021-11-03",4.8937,4.9366,4.865,4.9008,11292911.0],["2021-11-04",4.9008,4.908,4.865,4.8793,11838090.0],["2021-11-05",4.8793,4.879328727722168,4.8507,4.8578,10113162.0],["2021-11-08",4.8578,4.8722,4.8435,4.8507,9710655.0],["2021-11-09",4.8507,4.8578338623046875,4.8363,4.8578,10226651.0],["2021-11-10",4.8578,4.8578338623046875,4.822,4.8507,11576644.0],["2021-11-11",4.8507,4.8865,4.8292,4.8722,17788394.0],["2021-11-12",4.8722,4.8865,4.8363,4.8435,18081677.0],["2021-11-15",4.8435,4.865,4.8292,4.8578,13074184.0],["2021-11-16",4.8578,4.8793,4.8507,4.8722,13004124.0],["2021-11-17",4.8722,4.8793,4.8578,4.8722,11557191.0],["2021-11-18",4.8722,4.8722,4.8507,4.8578,12055950.0],["2021-11-19",4.8578,4.8865,4.8507,4.8865,13342954.0],["2021-11-22",4.8865,4.8865,4.8507,4.865,14616290.0],["2021-11-23",4.865,4.8722,4.8507,4.8722,9236470.0],["2021-11-24",4.8722,4.8722,4.8435,4.865,10973206.0],["2021-11-25",4.865,4.865,4.8435,4.8507,7152530.0],["2021-11-26",4.8507,4.8507,4.829174041748047,4.8292,8457020.0],["2021-11-29",4.8292,4.829174041748047,4.7719,4.779,18910523.0],["2021-11-30",4.779,4.8077,4.779,4.779,7825033.0],["2021-12-01",4.779,4.81484317779541,4.779,4.8148,7909327.0],["2021-12-02",4.8148,4.8292,4.8005,4.8148,7879936.0],["2021-12-03",4.8148,4.836338520050049,4.8077,4.8363,6390144.0],["2021-12-06",4.8363,4.865,4.822,4.822,10600489.0],["2021-12-07",4.822,4.8578,4.822,4.8507,9050365.0],["2021-12-08",4.8507,4.8578,4.822,4.8435,8773101.0],["2021-12-09",4.8435,4.8793,4.8292,4.865,22553571.0],["2021-12-10",4.865,4.8649983406066895,4.8292,4.8363,11692937.0],["2021-12-13",4.8363,4.8578,4.822,4.8292,11806744.0],["2021-12-14",4.8292,4.8292,4.7933,4.822,13264991.0],["2021-12-15",4.822,4.8292,4.8077,4.822,11383730.0],["2021-12-16",4.822,4.836338520050049,4.8148,4.8363,8936677.0],["2021-12-17",4.8363,4.8435,4.8148,4.822,9103235.0],["2021-12-20",4.822,4.8292,4.8077,4.8148,9690908.0],["2021-12-21",4.8148,4.9008,4.8077,4.8865,26380259.0],["2021-12-22",4.8865,4.8937,4.8435,4.8507,12167026.0],["2021-12-23",4.8507,4.8578,4.8292,4.8363,9285918.0],["2021-12-24",4.8363,4.8578,4.822,4.8363,11271476.0],["2021-12-27",4.8363,4.8507,4.822,4.8292,9250290.0],["2021-12-28",4.8292,4.843503952026367,4.829174041748047,4.8435,6396850.0],["2021-12-29",4.8435,4.843503952026367,4.8292,4.8363,5974810.0],["2021-12-30",4.8363,4.8578,4.822,4.8435,9843896.0],["2021-12-31",4.8435,4.8578,4.822,4.8507,9631347.0],["2022-01-04",4.8507,4.8793,4.8363,4.8722,14761816.0],["2022-01-05",4.8722,4.908,4.8363,4.8793,21532958.0],["2022-01-06",4.8793,4.8937,4.865,4.8793,13664553.0],["2022-01-07",4.8793,4.951,4.8793,4.9223,22080716.0],["2022-01-10",4.9223,4.9725,4.9152,4.951,20853451.0],["2022-01-11",4.951,5.0083,4.9295,4.9796,27282311.0],["2022-01-12",4.9796,4.994,4.9438,4.9796,15541178.0],["2022-01-13",4.9796,5.0226,4.9581,4.9868,16473520.0],["2022-01-14",4.9868,4.986802577972412,4.9151530265808105,4.9152,17326129.0],["2022-01-17",4.9152,4.9725,4.9151530265808105,4.9438,16759804.0],["2022-01-18",4.9438,4.9868,4.9152,4.9725,17771822.0],["2022-01-19",4.9725,5.0011,4.9366,4.9868,15293670.0],["2022-01-20",4.9868,5.0799,4.9868,5.0441,34359516.0],["2022-01-21",5.0441,5.044122695922852,4.994,5.037,17177298.0],["2022-01-24",5.037,5.0585,4.994,5.0513,18400966.0],["2022-01-25",5.0513,5.051286697387695,4.907987594604492,4.908,18413583.0],["2022-01-26",4.908,4.9868,4.9008,4.9725,13171132.0],["2022-01-27",4.9725,4.994,4.8937,4.908,13663020.0],["2022-01-28",4.908,4.9366,4.8578,4.865,12530540.0],["2022-02-07",4.865,5.0011,4.8649983406066895,4.9653,25139543.0],["2022-02-08",4.9653,5.0513,4.9581,5.0441,27623693.0],["2022-02-09",5.0441,5.1158,5.0441,5.0513,27780274.0],["2022-02-10",5.0513,5.1158,5.037,5.1014,20977999.0],["2022-02-11",5.1014,5.2161,5.1014,5.1373,31156643.0],["2022-02-14",5.1373,5.1659,5.0585,5.0871,24716695.0],["2022-02-15",5.0871,5.1014,5.0298,5.0585,13966640.0],["2022-02-16",5.0585,5.1373,5.0513,5.0799,12424635.0],["2022-02-17",5.0799,5.0943,5.0226,5.0298,14896753.0],["2022-02-18",5.0298,5.101440906524658,5.0083,5.1014,14986884.0],["2022-02-21",5.1014,5.1588,5.0513,5.1158,17798300.0],["2022-02-22",5.1158,5.1373,5.0585,5.0728,14963768.0],["2022-02-23",5.0728,5.0943,5.0298,5.0441,20213888.0],["2022-02-24",5.0441,5.1158,5.037,5.0799,33314279.0],["2022-02-25",5.0799,5.1229,5.0656,5.0728,18661564.0],["2022-02-28",5.0728,5.1946,5.0513,5.1731,25658279.0],["2022-03-01",5.1731,5.3092,5.1373,5.2949,40901414.0],["2022-03-02",5.2949,5.3665,5.2662,5.3307,34064979.0],["2022-03-03",5.3307,5.3737,5.2949,5.3451,24007381.0],["2022-03-04",5.3451,5.3665,5.2376,5.3164,24586554.0],["2022-03-07",5.3164,5.3307,5.2304,5.2519,18221076.0],["2022-03-08",5.2519,5.2591,5.0871,5.0871,22374004.0],["2022-03-09",5.0871,5.1516,4.8435,4.951,34780824.0],["2022-03-10",4.951,5.0585,4.950977325439453,5.0011,19651178.0],["2022-03-11",5.0011,5.0871,4.9152,5.0656,18023720.0],["2022-03-14",5.0656,5.065617084503174,4.9295,4.9366,20050542.0],["2022-03-15",4.9366,4.936647891998291,4.6859,4.7002,33664172.0],["2022-03-16",4.7002,4.8937,4.6501,4.8722,32593414.0],["2022-03-17",4.8722,4.9152,4.8148,4.8507,22615685.0],["2022-03-18",4.8507,4.9366,4.822,4.8937,14722194.0],["2022-03-21",4.8937,4.9295,4.8077,4.8435,16304662.0],["2022-03-22",4.8435,4.9366,4.8148,4.8937,14298059.0],["2022-03-23",4.8937,4.89365816116333,4.822,4.8435,13388210.0],["2022-03-24",4.8435,4.8578,4.8077,4.822,10216258.0],["2022-03-25",4.822,4.8578,4.8077,4.822,7990309.0],["2022-03-28",4.822,4.865,4.7145,4.8507,18697910.0],["2022-03-29",4.8507,4.9868,4.850668430328369,4.9725,29488452.0],["2022-03-30",4.9725,5.0871124267578125,4.972472667694092,5.0871,23371838.0],["2022-03-31",5.0871,5.3379,5.0656,5.3021,55822199.0],["2022-04-01",5.3021,5.431,5.2519,5.4167,51646387.0],["2022-04-06",5.4167,5.517,5.3594,5.5027,50789632.0],["2022-04-07",5.5027,5.5887,5.3737,5.3809,46760385.0],["2022-04-08",5.3809,5.4597,5.3092,5.4167,36892968.0],["2022-04-11",5.4167,5.4812,5.2877,5.3236,27345924.0],["2022-04-12",5.3236,5.5313,5.2734,5.4669,43504908.0],["2022-04-13",5.4669,5.4883,5.3737,5.4167,22783732.0],["2022-04-14",5.4167,5.646,5.3522,5.3665,28834811.0],["2022-04-15",5.3665,5.4812,5.2949,5.4095,26857336.0],["2022-04-18",5.4095,5.4597,5.3164,5.3952,23102307.0],["2022-04-19",5.3952,5.4955,5.3236,5.4525,22853152.0],["2022-04-20",5.4525,5.4669,5.3379,5.3594,15206510.0],["2022-04-21",5.3594,5.4024,5.2447,5.2662,20250954.0],["2022-04-22",5.2662,5.3952,5.2662,5.3594,19742917.0],["2022-04-25",5.3594,5.35938024520874,5.1158,5.1301,28716558.0],["2022-04-26",5.1301,5.1874,5.0155,5.037,23843669.0],["2022-04-27",5.037,5.1588,5.0011,5.1516,31227737.0],["2022-04-28",5.1516,5.2519,5.1086,5.2232,25388750.0],["2022-04-29",5.2232,5.223245620727539,5.0871,5.1659,27332662.0],["2022-05-05",5.1659,5.3952,5.1301,5.3451,44914123.0],["2022-05-06",5.3451,5.3594,5.1874,5.2161,24217359.0],["2022-05-09",5.2161,5.2232,5.1086,5.1301,15941834.0],["2022-05-10",5.1301,5.130101203918457,5.0011,5.0943,26386884.0],["2022-05-11",5.0943,5.1984,5.0583,5.0748,23941421.0],["2022-05-12",5.0748,5.1242,5.0089,5.0171,18745341.0],["2022-05-13",5.0171,5.1325,5.017137050628662,5.0995,17705152.0],["2022-05-16",5.0995,5.116,4.9677,5.0501,23476135.0],["2022-05-17",5.0501,5.0913,4.9924,5.0748,14021454.0],["2022-05-18",5.0748,5.0913,4.9842,5.0089,19919237.0],["2022-05-19",5.0089,5.0088982582092285,4.8771,4.9018,27764604.0],["2022-05-20",4.9018,4.9842,4.8936,4.9595,18982860.0],["2022-05-23",4.9595,4.9759,4.9265,4.9265,13497531.0],["2022-05-24",4.9265,4.943,4.8359,4.8524,17537950.0],["2022-05-25",4.8524,4.8853,4.8441,4.8771,12008683.0],["2022-05-26",4.8771,4.91,4.8441,4.9018,14323019.0],["2022-05-27",4.9018,4.9183,4.8359,4.8688,20793660.0],["2022-05-30",4.8688,4.8771,4.8112,4.8524,21349785.0],["2022-05-31",4.8524,4.8606,4.8194,4.8441,19849063.0],["2022-06-01",4.8441,4.8524,4.7947,4.8194,19885071.0],["2022-06-02",4.8194,4.8524,4.8112,4.8524,16446682.0],["2022-06-06",4.8524,4.868846416473389,4.7947,4.8688,24907465.0],["2022-06-07",4.8688,4.9595,4.8359,4.9512,34773164.0],["2022-06-08",4.9512,5.0501,4.9183,5.0007,30875340.0],["2022-06-09",5.0007,5.0583,4.9595,5.0171,23900645.0],["2022-06-10",5.0171,5.0254,4.943,5.0089,28272001.0],["2022-06-13",5.0089,5.0088982582092285,4.9348,4.9759,21683163.0],["2022-06-14",4.9759,5.0501,4.9183,5.0501,26105742.0],["2022-06-15",5.0501,5.2478,5.0500898361206055,5.1572,46165009.0],["2022-06-16",5.1572,5.1737,5.066565990447998,5.0666,27401925.0],["2022-06-17",5.0666,5.0748,4.9924,5.0336,19213783.0],["2022-06-20",5.0336,5.0501,4.9677,4.9842,16821962.0],["2022-06-21",4.9842,5.0336,4.9677,4.9924,15057260.0],["2022-06-22",4.9924,5.0007,4.942991733551025,4.943,13843273.0],["2022-06-23",4.943,4.9842,4.9265,4.9759,12951882.0],["2022-06-24",4.9759,5.0007,4.9348,4.9595,17310704.0],["2022-06-27",4.9595,5.0089,4.943,4.9677,20904873.0],["2022-06-28",4.9677,5.0089,4.9595,5.0007,25489730.0],["2022-06-29",5.0007,5.0336,4.9924,5.0007,23209580.0],["2022-06-30",5.0007,5.0336,4.9595,5.0254,20929368.0],["2022-07-01",5.0254,5.0501,5.0007,5.0336,15158839.0],["2022-07-04",5.0336,5.0336127281188965,4.9842,5.0171,17690257.0],["2022-07-05",5.0171,5.0666,4.9842,5.0171,23686237.0],["2022-07-06",5.0171,5.0336,4.9512,4.9677,15823078.0],["2022-07-07",4.9677,5.0089,4.9512,4.9677,14913420.0],["2022-07-08",4.9677,5.0007,4.9595,4.9842,11629590.0],["2022-07-11",4.9842,5.1242,4.984183311462402,5.1078,39548871.0],["2022-07-12",5.1078,5.2313,5.107758522033691,5.2066,42056937.0],["2022-07-13",5.2066,5.206618309020996,5.0419,5.0583,33650518.0],["2022-07-14",5.0583,5.058327674865723,4.8853,4.9183,48216832.0],["2022-07-15",4.9183,4.9348,4.811179161071777,4.8112,42293603.0],["2022-07-18",4.8112,4.91,4.811179161071777,4.9018,22251204.0],["2022-07-19",4.9018,5.2066,4.901800155639648,5.1572,75087675.0],["2022-07-20",5.1572,5.3055,5.157187461853027,5.2972,57838315.0],["2022-07-21",5.2972,5.3137,5.214856147766113,5.2149,31290584.0],["2022-07-22",5.2149,5.2725,5.1819,5.2313,23422559.0],["2022-07-25",5.2313,5.256,5.1819,5.2149,19610171.0],["2022-07-26",5.2149,5.3879,5.214856147766113,5.3714,32524545.0],["2022-07-27",5.3714,5.3879,5.3055,5.3302,20724833.0],["2022-07-28",5.3302,5.3796,5.289,5.322,19007928.0],["2022-07-29",5.322,5.3631,5.2725,5.2808,18693480.0],["2022-08-01",5.2808,5.3137,5.2066,5.2725,20455096.0],["2022-08-02",5.2725,5.3055,5.1489,5.256,35103399.0],["2022-08-03",5.256,5.3467,5.2313,5.256,27001868.0],["2022-08-04",5.256,5.2972,5.1737,5.2066,16201015.0],["2022-08-05",5.2066,5.2725,5.1489,5.256,21229320.0],["2022-08-08",5.256,5.3137,5.1489,5.1654,24813765.0],["2022-08-09",5.1654,5.1984,5.1078,5.116,15282075.0],["2022-08-10",5.116,5.1572,5.083,5.1242,18387281.0],["2022-08-11",5.1242,5.1984,5.116,5.1819,20080777.0],["2022-08-12",5.1819,5.181902885437012,5.1078,5.1489,23386512.0],["2022-08-15",5.1489,5.14894962310791,5.0336,5.0666,21911367.0],["2022-08-16",5.0666,5.1078,5.0501,5.083,14910692.0],["2022-08-17",5.083,5.1407,5.0666,5.1242,16370661.0],["2022-08-18",5.1242,5.1325,5.0748,5.083,18007849.0],["2022-08-19",5.083,5.1984,5.0666,5.1407,26781749.0],["2022-08-22",5.1407,5.2231,5.1242,5.1737,20288828.0],["2022-08-23",5.1737,5.2478,5.1572,5.2313,30832333.0],["2022-08-24",5.2313,5.289,5.1984,5.2066,23884637.0],["2022-08-25",5.2066,5.289,5.1737,5.2808,23369388.0],["2022-08-26",5.2808,5.289,5.2231,5.2725,23677603.0],["2022-08-29",5.2725,5.2808,5.1737,5.256,23636092.0],["2022-08-30",5.256,5.3302,5.2396,5.322,21388856.0],["2022-08-31",5.322,5.3879,5.289,5.3631,28091357.0],["2022-09-01",5.3631,5.4373,5.2808,5.3714,25024115.0],["2022-09-02",5.3714,5.4291,5.322,5.3467,14547194.0],["2022-09-05",5.3467,5.462,5.3137,5.4373,22071631.0],["2022-09-06",5.4373,5.4702,5.3631,5.3961,16818239.0],["2022-09-07",5.3961,5.4867,5.3714,5.4785,25597678.0],["2022-09-08",5.4785,5.5609,5.4373,5.5279,22537678.0],["2022-09-09",5.5279,5.5938,5.5114,5.5609,24548061.0],["2022-09-13",5.5609,5.6021,5.4785,5.5279,29192398.0],["2022-09-14",5.5279,5.5773,5.4538,5.5526,32335846.0],["2022-09-15",5.5526,5.7421,5.552627086639404,5.6515,62479435.0],["2022-09-16",5.6515,5.7092,5.5773,5.5773,32507709.0],["2022-09-19",5.5773,5.6268,5.5197,5.5773,22976429.0],["2022-09-20",5.5773,5.6103,5.4702,5.5526,20858690.0],["2022-09-21",5.5526,5.635,5.495,5.5691,30083200.0],["2022-09-22",5.5691,5.5938,5.4785,5.5361,26455930.0],["2022-09-23",5.5361,5.5856,5.4373,5.5361,26551940.0],["2022-09-26",5.5361,5.536149978637695,5.4126,5.4208,27467899.0],["2022-09-27",5.4208,5.5609,5.3961,5.5526,20656122.0],["2022-09-28",5.5526,5.6268,5.4785,5.5609,22538664.0],["2022-09-29",5.5609,5.6103,5.4455,5.5114,18214934.0],["2022-09-30",5.5114,5.5444,5.4867,5.495,13627724.0],["2022-10-10",5.495,5.7421,5.4867,5.668,40071987.0],["2022-10-11",5.668,5.8492,5.635,5.8163,50004402.0],["2022-10-12",5.8163,5.9728,5.7668,5.8574,38253962.0],["2022-10-13",5.8574,5.9151,5.7751,5.8739,28297776.0],["2022-10-14",5.8739,5.9151,5.7833,5.808,31612542.0],["2022-10-17",5.808,5.9975,5.7668,5.9069,28114216.0],["2022-10-18",5.9069,5.9975,5.8822,5.9316,25453998.0],["2022-10-19",5.9316,5.9316,5.7833,5.7998,22545453.0],["2022-10-20",5.7998,5.9728,5.7915,5.8492,37826835.0],["2022-10-21",5.8492,5.9069,5.8245,5.8492,15595307.0],["2022-10-24",5.8492,5.9398,5.7998,5.8327,37497023.0],["2022-10-25",5.8327,5.8904,5.6844,5.8245,33124135.0],["2022-10-26",5.8245,5.9645,5.82449197769165,5.9069,44354442.0],["2022-10-27",5.9069,5.9316,5.7915,5.8163,32687153.0],["2022-10-28",5.8163,5.8904,5.7751,5.841,23774805.0],["2022-10-31",5.841,5.841,5.6515,5.6597,34501606.0],["2022-11-01",5.6597,5.7586,5.6432,5.7092,27797408.0],["2022-11-02",5.7092,5.709155082702637,5.4785,5.5773,33422959.0],["2022-11-03",5.5773,5.6432,5.5197,5.6021,20177820.0],["2022-11-04",5.6021,5.808,5.602056980133057,5.7915,21258865.0],["2022-11-07",5.7915,5.791538715362549,5.6268,5.635,27428900.0],["2022-11-08",5.635,5.808,5.635010242462158,5.7833,25150228.0],["2022-11-09",5.7833,5.8739,5.6762,5.7256,14284513.0],["2022-11-10",5.7256,5.8245,5.6432,5.7503,14693383.0],["2022-11-11",5.7503,5.9645,5.750346660614014,5.9481,41571081.0],["2022-11-14",5.9481,6.0964,5.948066711425781,5.9893,47206293.0],["2022-11-15",5.9893,5.989258766174316,5.7915,5.8327,42977708.0],["2022-11-16",5.8327,5.832729816436768,5.7503,5.7915,30376735.0],["2022-11-17",5.7915,5.8245,5.7503,5.8163,17227350.0],["2022-11-18",5.8163,5.8327,5.7339,5.7915,18449068.0],["2022-11-21",5.7915,5.841,5.7256,5.8327,24963276.0],["2022-11-22",5.8327,6.0057,5.8163,5.9316,26952463.0],["2022-11-23",5.9316,6.0469,5.9069,5.9316,23299394.0],["2022-11-24",5.9316,6.014,5.9234,5.9893,19912282.0],["2022-11-25",5.9893,6.1705,5.9398,6.154,55391645.0],["2022-11-28",6.154,6.2035,6.0305,6.187,33311914.0],["2022-11-29",6.187,6.4506,6.1623,6.2858,64307545.0],["2022-11-30",6.2858,6.4341,6.2364,6.3682,49017708.0],["2022-12-01",6.3682,6.4259,6.187,6.2117,36746698.0],["2022-12-02",6.2117,6.2941,6.0964,6.1623,21938771.0],["2022-12-05",6.1623,6.3682,6.162262916564941,6.3353,26281980.0],["2022-12-06",6.3353,6.335268020629883,6.1787,6.2199,24296832.0],["2022-12-07",6.2199,6.2282,6.1046,6.1458,21823022.0],["2022-12-08",6.1458,6.4177,6.1211,6.3517,39355881.0],["2022-12-09",6.3517,6.475318908691406,6.2941,6.4753,66950992.0],["2022-12-12",6.4753,6.475318908691406,6.2941,6.3353,36002881.0],["2022-12-13",6.3353,6.4094,6.2694,6.3023,20520067.0],["2022-12-14",6.3023,6.36,6.2364,6.2941,18605593.0],["2022-12-15",6.2941,6.3188,6.1623,6.1787,20604214.0],["2022-12-16",6.1787,6.2529,6.1046,6.2035,17500640.0],["2022-12-19",6.2035,6.2199,6.0799,6.1293,14206258.0],["2022-12-20",6.1293,6.154,6.0057,6.0387,13913013.0],["2022-12-21",6.0387,6.187,6.0305,6.1375,15223322.0],["2022-12-22",6.1375,6.2117,6.0387,6.0799,11800748.0],["2022-12-23",6.0799,6.1293,5.9893,6.0305,15469490.0],["2022-12-26",6.0305,6.154,5.9398,6.1211,18743307.0],["2022-12-27",6.1211,6.3023,6.121070861816406,6.2117,20946658.0],["2022-12-28",6.2117,6.5165,6.187,6.4259,37919399.0],["2022-12-29",6.4259,6.4424,6.2776,6.4177,21997279.0],["2022-12-30",6.4177,6.533,6.3765,6.4094,20823986.0],["2023-01-03",6.4094,6.5659,6.3847,6.5083,43927177.0],["2023-01-04",6.5083,6.6071,6.4836,6.5742,43582584.0],["2023-01-05",6.5742,6.706,6.574179172515869,6.6154,35224496.0],["2023-01-06",6.6154,6.6648,6.4918,6.5742,23364029.0],["2023-01-09",6.5742,6.5907,6.4918,6.5412,24455818.0],["2023-01-10",6.5412,6.541225433349609,6.4588,6.4836,12068463.0],["2023-01-11",6.4836,6.5495,6.4341,6.5083,13742034.0],["2023-01-12",6.5083,6.5247,6.4506,6.4918,10823932.0],["2023-01-13",6.4918,6.5989,6.4753,6.5824,20078535.0],["2023-01-16",6.5824,6.6813,6.4177,6.4341,37988513.0],["2023-01-17",6.4341,6.5659,6.36,6.5083,29667334.0],["2023-01-18",6.5083,6.6318,6.4671,6.5989,25280341.0],["2023-01-19",6.5989,6.673,6.5412,6.5907,26222039.0],["2023-01-20",6.5907,6.5989,6.4588,6.4836,18839052.0],["2023-01-30",6.4836,6.5577,6.36,6.3929,27345096.0],["2023-01-31",6.3929,6.5495,6.3517,6.4341,31844488.0],["2023-02-01",6.4341,6.4836,6.3023,6.3435,38652164.0],["2023-02-02",6.3435,6.4094,6.3188,6.3765,19614349.0],["2023-02-03",6.3765,6.376458644866943,6.2858,6.3188,14174560.0],["2023-02-06",6.3188,6.3682,6.2364,6.36,26045377.0],["2023-02-07",6.36,6.3682,6.2776,6.3188,18564709.0],["2023-02-08",6.3188,6.4341,6.3106,6.3353,22935889.0],["2023-02-09",6.3353,6.5083,6.327,6.3847,29256649.0],["2023-02-10",6.3847,6.4012,6.2611,6.2858,30593045.0],["2023-02-13",6.2858,6.4094,6.2776,6.3106,35954072.0],["2023-02-14",6.3106,6.3517,6.1705,6.2035,38447230.0],["2023-02-15",6.2035,6.2199,6.1128,6.1211,29237227.0],["2023-02-16",6.1211,6.154,6.0469,6.0881,28886331.0],["2023-02-17",6.0881,6.1375,6.0634,6.0716,17755461.0],["2023-02-20",6.0716,6.2364,6.0634,6.2282,40305401.0],["2023-02-21",6.2282,6.2282,6.1293,6.154,26934823.0],["2023-02-22",6.154,6.1623,6.1046,6.1211,17265190.0],["2023-02-23",6.1211,6.1705,6.1046,6.1623,16465851.0],["2023-02-24",6.1623,6.187,6.1128,6.1787,19968349.0],["2023-02-27",6.1787,6.1952,6.1128,6.154,18661184.0],["2023-02-28",6.154,6.187,6.1375,6.1787,12946305.0],["2023-03-01",6.1787,6.1952,6.1458,6.1705,18844521.0],["2023-03-02",6.1705,6.2199,6.154,6.187,23163387.0],["2023-03-03",6.187,6.2117,6.1623,6.2035,21282343.0],["2023-03-06",6.2035,6.2199,6.0387,6.0552,29643546.0],["2023-03-07",6.0552,6.1623,6.0304,6.0552,25466878.0],["2023-03-08",6.0552,6.055164337158203,5.9563,5.9893,18838694.0],["2023-03-09",5.9893,6.0222,5.9398,5.9563,14267652.0],["2023-03-10",5.9563,5.956305027008057,5.7833,5.808,32871228.0],["2023-03-13",5.808,5.808014869689941,5.7256,5.7833,22969998.0],["2023-03-14",5.7833,5.783299922943115,5.635,5.6597,33586824.0],["2023-03-15",5.6597,5.8163,5.659725189208984,5.7668,26011018.0],["2023-03-16",5.7668,5.8739,5.7256,5.808,23764804.0],["2023-03-17",5.808,5.8492,5.6762,5.6762,31955434.0],["2023-03-20",5.6762,5.7256,5.6268,5.6432,22850339.0],["2023-03-21",5.6432,5.7421,5.635,5.7009,22359689.0],["2023-03-22",5.7009,5.8822,5.7009172439575195,5.8657,30356835.0],["2023-03-23",5.8657,5.8904,5.808,5.841,16079280.0],["2023-03-24",5.841,5.8822,5.8163,5.8327,15450912.0],["2023-03-27",5.8327,5.841,5.7503,5.7586,17019388.0],["2023-03-28",5.7586,5.8245,5.758585453033447,5.7751,13017384.0],["2023-03-29",5.7751,5.7998,5.7174,5.7421,12254081.0],["2023-03-30",5.7421,5.7833,5.7174,5.7751,15098837.0],["2023-03-31",5.7751,5.8245,5.6927,5.7339,17567660.0],["2023-04-03",5.7339,5.7503,5.6844,5.7174,26434982.0],["2023-04-04",5.7174,5.7256,5.668,5.7092,21269988.0],["2023-04-06",5.7092,5.7092,5.6185,5.6762,21226655.0],["2023-04-07",5.6762,5.7092,5.6597,5.6927,12726849.0],["2023-04-10",5.6927,5.8245,5.6515,5.7915,34836419.0],["2023-04-11",5.7915,5.8245,5.6515,5.6844,29503409.0],["2023-04-12",5.6844,5.7421,5.6515,5.668,23487327.0],["2023-04-13",5.668,5.7092,5.6268,5.6844,21063750.0],["2023-04-14",5.6844,5.7421,5.6597,5.7256,19442304.0],["2023-04-17",5.7256,5.8492,5.7092,5.841,27422980.0],["2023-04-18",5.841,6.0387,5.8327,6.0057,45247856.0],["2023-04-19",6.0057,6.1293,5.9563,6.0716,34331298.0],["2023-04-20",6.0716,6.1211,5.9728,6.0634,35500169.0],["2023-04-21",6.0634,6.1128,5.972781658172607,5.9728,21656074.0],["2023-04-24",5.9728,6.0305,5.8986,5.9481,27619630.0],["2023-04-25",5.9481,6.0881,5.9398,6.0716,49488253.0],["2023-04-26",6.0716,6.1458,5.8822,6.0469,47190694.0],["2023-04-27",6.0469,6.1952,6.0304,6.1705,33648773.0],["2023-04-28",6.1705,6.2117,6.1128,6.1952,24153622.0],["2023-05-04",6.1952,6.2941,6.1046,6.2446,31643791.0],["2023-05-05",6.2446,6.3765,6.1952,6.2282,34857697.0],["2023-05-08",6.2282,6.4094,6.2281694412231445,6.36,44971037.0],["2023-05-09",6.36,6.4671,6.2941,6.3188,49733598.0],["2023-05-10",6.3188,6.3435,6.1375,6.1787,25806833.0],["2023-05-11",6.1787,6.2446,6.1211,6.154,15068146.0],["2023-05-12",6.154,6.2364,6.0964,6.1375,19782288.0],["2023-05-15",6.1375,6.2035,5.9893,6.187,18193442.0],["2023-05-16",6.187,6.2117,6.0964,6.1128,16687711.0],["2023-05-17",6.1128,6.187,6.0799,6.1458,15336563.0],["2023-05-18",6.1458,6.2117,6.1211,6.1293,13958931.0],["2023-05-19",6.1293,6.1375,6.0057,6.0469,20703390.0],["2023-05-22",6.0469,6.0799,5.981,6.0057,25794051.0],["2023-05-23",6.0057,6.0469,5.8822,5.8904,23669412.0],["2023-05-24",5.8904,5.9069,5.7668,5.8163,23357718.0],["2023-05-25",5.8163,5.8163,5.7421,5.7998,16364013.0],["2023-05-26",5.7998,5.841,5.7503,5.8163,11918828.0],["2023-05-29",5.8163,5.8657,5.7668,5.8163,18792963.0],["2023-05-30",5.8163,5.8245,5.7339,5.808,20154514.0],["2023-05-31",5.808,5.9204,5.7216,5.8772,25170909.0],["2023-06-01",5.8772,5.9117,5.808,5.8772,19671829.0],["2023-06-02",5.8772,5.9377,5.8426,5.929,14153206.0],["2023-06-05",5.929,5.9895,5.8944,5.929,13218003.0],["2023-06-06",5.929,6.0759,5.9117,5.9377,17319467.0],["2023-06-07",5.9377,6.0327,5.9204,5.9549,13081340.0],["2023-06-08",5.9549,6.0327,5.9463,6.0241,22543871.0],["2023-06-09",6.0241,6.0414,5.9636,5.9809,22165059.0],["2023-06-12",5.9809,6.0327,5.9117,5.9636,16743285.0],["2023-06-13",5.9636,6.0068,5.8944,5.9549,12428430.0],["2023-06-14",5.9549,5.9722,5.8167,5.8426,20611439.0],["2023-06-15",5.8426,5.9117,5.8253,5.8599,14150406.0],["2023-06-16",5.8599,5.8772,5.7562,5.7648,21844116.0],["2023-06-19",5.7648,5.7821,5.6784,5.687,15143746.0],["2023-06-20",5.687,5.7907,5.6697,5.7475,16672039.0],["2023-06-21",5.7475,5.7907,5.6957,5.7043,13697647.0],["2023-06-26",5.7043,5.704300403594971,5.566,5.6006,17864562.0],["2023-06-27",5.6006,5.687,5.5574,5.6524,12392088.0],["2023-06-28",5.6524,5.7043,5.6265,5.6957,9299524.0],["2023-06-29",5.6957,5.695657730102539,5.6179,5.6352,7669713.0],["2023-06-30",5.6352,5.6784,5.6179,5.6611,6973830.0],["2023-07-03",5.6611,5.8426,5.6524,5.8167,32095854.0],["2023-07-04",5.8167,5.8599,5.7648,5.8426,16971081.0],["2023-07-05",5.8426,5.8772,5.7994,5.8512,12665385.0],["2023-07-06",5.8512,5.851229190826416,5.7475,5.7648,10159696.0],["2023-07-07",5.7648,5.8167,5.7216,5.7734,7877469.0],["2023-07-10",5.7734,5.7994,5.7302,5.7734,11583643.0],["2023-07-11",5.7734,5.8253,5.7389,5.808,10855761.0],["2023-07-12",5.808,5.8512,5.7907,5.8167,14782426.0],["2023-07-13",5.8167,5.8512,5.7994,5.8426,12657595.0],["2023-07-14",5.8426,5.842586517333984,5.7821,5.7994,9572610.0],["2023-07-17",5.7994,5.8167,5.7475,5.7734,7440950.0],["2023-07-18",5.7734,5.8167,5.7648,5.808,7440150.0],["2023-07-19",5.808,5.8253,5.7648,5.808,8072430.0],["2023-07-20",5.808,5.8426,5.7994,5.8167,8376475.0],["2023-07-21",5.8167,5.8512,5.7821,5.8426,8422303.0],["2023-07-24",5.8426,5.842586517333984,5.7302,5.7389,19199270.0],["2023-07-25",5.7389,5.8772,5.738872528076172,5.8772,24357283.0],["2023-07-26",5.8772,5.8772,5.8339,5.8599,11433047.0],["2023-07-27",5.8599,5.9722,5.8512,5.9117,15317293.0],["2023-07-28",5.9117,6.1364,5.9031,6.1105,30923012.0],["2023-07-31",6.1105,6.2488,6.11051607131958,6.171,35728671.0],["2023-08-01",6.171,6.2229,6.1019,6.1797,22152997.0],["2023-08-02",6.1797,6.1883,6.0759,6.1105,20825184.0],["2023-08-03",6.1105,6.2056,6.0846,6.1883,15846941.0],["2023-08-04",6.1883,6.292,6.1883015632629395,6.2315,39933762.0],["2023-08-07",6.2315,6.2402,6.1537,6.1797,22283362.0],["2023-08-08",6.1797,6.2402,6.1451,6.2315,17913116.0],["2023-08-09",6.2315,6.2834,6.171,6.2488,19832034.0],["2023-08-10",6.2488,6.2661,6.1969,6.2229,13546623.0],["2023-08-11",6.2229,6.2574,6.0932,6.1019,28668566.0],["2023-08-14",6.1019,6.1364,5.9809,5.9895,13713782.0],["2023-08-15",5.9895,6.0673,5.929,6.0327,14919886.0],["2023-08-16",6.0327,6.1105,5.9982,6.0414,15194811.0],["2023-08-17",6.0414,6.1364,5.9809,6.0241,14287936.0],["2023-08-18",6.0241,6.0932,5.9981584548950195,5.9982,11033990.0],["2023-08-21",5.9982,6.0759,5.9463,5.9636,17533474.0],["2023-08-22",5.9636,6.0932,5.963586807250977,6.0241,18668960.0],["2023-08-23",6.0241,6.1537,6.0154,6.05,26990644.0],["2023-08-24",6.05,6.1105,5.9809,6.0068,19456260.0],["2023-08-25",6.0068,6.1019,5.9809,6.05,13452878.0],["2023-08-28",6.05,6.3525,6.050015926361084,6.0932,33476601.0],["2023-08-29",6.0932,6.1192,5.929,5.9895,40650927.0],["2023-08-30",5.9895,6.0068,5.8512,5.8599,27891977.0],["2023-08-31",5.8599,5.9117,5.8167,5.8253,18361233.0],["2023-09-01",5.8253,5.9117,5.825300216674805,5.8772,13695471.0],["2023-09-04",5.8772,6.1192,5.877158164978027,6.0587,39974845.0],["2023-09-05",6.0587,6.0759,5.9377,5.9722,24128893.0],["2023-09-06",5.9722,6.05,5.9463,6.0154,12634064.0],["2023-09-07",6.0154,6.1019,5.9809,5.9982,15499905.0],["2023-09-08",5.9982,6.0327,5.9636,5.9982,9709865.0],["2023-09-11",5.9982,6.0759,5.9895,6.0414,12842421.0],["2023-09-12",6.0414,6.0673,5.9982,6.0154,8056110.0],["2023-09-13",6.0154,6.0414,5.9895,6.0068,8252458.0],["2023-09-14",6.0068,6.0587,5.9982,6.0587,12221862.0],["2023-09-15",6.0587,6.1451,6.058659076690674,6.0932,20632423.0],["2023-09-18",6.0932,6.127801418304443,6.0154,6.1278,16477032.0],["2023-09-19",6.1278,6.1451,6.0846,6.1364,18385281.0],["2023-09-20",6.1364,6.1624,6.1105,6.1364,12484448.0],["2023-09-21",6.1364,6.171,6.0759,6.1105,15470415.0],["2023-09-22",6.1105,6.1797,6.0673,6.1192,17663604.0],["2023-09-25",6.1192,6.1451,6.0673,6.1105,16680908.0],["2023-09-26",6.1105,6.1278,6.0414,6.0587,13907046.0],["2023-09-27",6.0587,6.0759,5.9722,5.9895,17328760.0],["2023-09-28",5.9895,6.0241,5.9463,5.9549,20738530.0],["2023-10-09",5.9549,5.954943656921387,5.8599,5.9031,21346547.0],["2023-10-10",5.9031,5.9636,5.8772,5.8944,17590020.0],["2023-10-11",5.8944,5.9117,5.808,5.8167,19590946.0],["2023-10-12",5.8167,5.929,5.816657543182373,5.8772,17764585.0],["2023-10-13",5.8772,5.9377,5.8339,5.8944,20452190.0],["2023-10-16",5.8944,5.9377,5.8426,5.9204,18529162.0],["2023-10-17",5.9204,5.9549,5.8772,5.929,16173049.0],["2023-10-18",5.929,5.9636,5.8685,5.8944,15782720.0],["2023-10-19",5.8944,5.894443988800049,5.7648,5.7734,22844504.0],["2023-10-20",5.7734,5.7907,5.6438,5.7475,19767841.0],["2023-10-23",5.7475,5.7475152015686035,5.6006,5.6265,15343440.0],["2023-10-24",5.6265,5.6611,5.4104,5.4709,53863405.0],["2023-10-25",5.4709,5.5055,5.4277,5.4537,32642835.0],["2023-10-26",5.4537,5.4623,5.3759,5.4364,29207119.0],["2023-10-27",5.4364,5.4537,5.3845,5.4364,25725323.0],["2023-10-30",5.4364,5.436371326446533,5.3586,5.3932,29081037.0],["2023-10-31",5.3932,5.4364,5.3759,5.4277,28691967.0],["2023-11-01",5.4277,5.4537,5.3845,5.4191,21087646.0],["2023-11-02",5.4191,5.4623,5.3932,5.4104,22401508.0],["2023-11-03",5.4104,5.4364,5.3845,5.4104,22430537.0],["2023-11-06",5.4104,5.4623,5.4104,5.4537,23453726.0],["2023-11-07",5.4537,5.4623,5.4104,5.4191,17663831.0],["2023-11-08",5.4191,5.445,5.3672,5.3845,24607522.0],["2023-11-09",5.3845,5.4191,5.3759,5.3845,19871233.0],["2023-11-10",5.3845,5.4104,5.3413,5.3586,26721686.0],["2023-11-13",5.3586,5.3759,5.2635,5.3067,33130770.0],["2023-11-14",5.3067,5.3327,5.2808,5.3154,20880899.0],["2023-11-15",5.3154,5.3759,5.315371036529541,5.3499,20729512.0],["2023-11-16",5.3499,5.3586,5.3154,5.3327,12016980.0],["2023-11-17",5.3327,5.3413,5.2722,5.3067,14111930.0],["2023-11-20",5.3067,5.4018,5.2894,5.3932,23993437.0],["2023-11-21",5.3932,5.4882,5.393156051635742,5.445,31820441.0],["2023-11-22",5.445,5.5314,5.4277,5.4537,29168692.0],["2023-11-23",5.4537,5.5747,5.4536566734313965,5.566,29138731.0],["2023-11-24",5.566,5.6265,5.5314,5.6179,29520946.0],["2023-11-27",5.6179,5.6784,5.5487,5.6524,29416118.0],["2023-11-28",5.6524,5.6784,5.5747,5.5919,20962122.0],["2023-11-29",5.5919,5.6006,5.4623,5.5401,29951985.0],["2023-11-30",5.5401,5.6524,5.5055,5.6092,29776075.0],["2023-12-01",5.6092,5.6352,5.5314,5.5574,17208222.0],["2023-12-04",5.5574,5.5833,5.5142,5.5487,13831266.0],["2023-12-05",5.5487,5.548728942871094,5.4709,5.4796,10572460.0],["2023-12-06",5.4796,5.5574,5.4191,5.5228,18869482.0],["2023-12-07",5.5228,5.5833,5.4882,5.5487,15092150.0],["2023-12-08",5.5487,5.6092,5.5314,5.5401,22307377.0],["2023-12-11",5.5401,5.6006,5.4364,5.5833,22730634.0],["2023-12-12",5.5833,5.6352,5.566,5.6179,12723130.0],["2023-12-13",5.6179,5.6611,5.6092,5.6179,15820894.0],["2023-12-14",5.6179,5.6352,5.566,5.5833,12594117.0],["2023-12-15",5.5833,5.6006,5.4969,5.5142,14300506.0],["2023-12-18",5.5142,5.566,5.4796,5.4969,15472749.0],["2023-12-19",5.4969,5.5401,5.4709,5.4969,12885280.0],["2023-12-20",5.4969,5.5487,5.4882,5.5055,13209032.0],["2023-12-21",5.5055,5.5314,5.4018,5.5142,19180900.0],["2023-12-22",5.5142,5.5487,5.4796,5.5055,13920448.0],["2023-12-25",5.5055,5.5574,5.4709,5.5314,10484329.0],["2023-12-26",5.5314,5.6611,5.5055,5.6352,28331050.0],["2023-12-27",5.6352,5.6352,5.5747,5.6092,26325938.0],["2023-12-28",5.6092,5.6352,5.5487,5.5919,37179231.0],["2023-12-29",5.5919,5.6265,5.5314,5.5833,23114508.0],["2024-01-02",5.5833,5.6265,5.5487,5.5487,24924354.0],["2024-01-03",5.5487,5.566,5.4623,5.4882,29295062.0],["2024-01-04",5.4882,5.5055,5.4018,5.4364,33703653.0],["2024-01-05",5.4364,5.7734,5.4191,5.7648,91419406.0],["2024-01-08",5.7648,5.764801025390625,5.5401,5.5833,55276325.0],["2024-01-09",5.5833,5.8253,5.5142,5.7734,55573154.0],["2024-01-10",5.7734,5.7821,5.6697,5.7302,37935296.0],["2024-01-11",5.7302,5.7821,5.6784,5.7216,27678530.0],["2024-01-12",5.7216,5.9204,5.6957,5.8167,34795423.0],["2024-01-15",5.8167,5.8685,5.7907,5.8167,23323348.0],["2024-01-16",5.8167,6.0154,5.7994,6.0068,66419357.0],["2024-01-17",6.0068,6.0759,5.929,5.9463,39460896.0],["2024-01-18",5.9463,5.946301460266113,5.7129,5.8944,54871871.0],["2024-01-19",5.8944,5.894443988800049,5.7648,5.8167,30599127.0],["2024-01-22",5.8167,5.929,5.7907,5.8685,51605882.0],["2024-01-23",5.8685,6.0068,5.7648,5.9722,38725212.0],["2024-01-24",5.9722,6.0587,5.929,6.05,28567165.0],["2024-01-25",6.05,6.0846,5.9463,5.9895,40104280.0],["2024-01-26",5.9895,6.0759,5.9549,6.0414,43669351.0],["2024-01-29",6.0414,6.1624,6.0241,6.0932,43637953.0],["2024-01-30",6.0932,6.093230247497559,5.9809,5.9895,41488605.0],["2024-01-31",5.9895,6.1192,5.9463,6.1105,36683618.0],["2024-02-01",6.1105,6.1537,6.0154,6.05,29302237.0],["2024-02-02",6.05,6.1278,5.929,6.0241,30499921.0],["2024-02-05",6.0241,6.1537,5.9636,6.0414,44948903.0],["2024-02-06",6.0414,6.171,5.9549,6.0846,69549589.0],["2024-02-07",6.0846,6.378445148468018,6.0414,6.3784,90439238.0],["2024-02-08",6.3784,6.6809,6.2229,6.2661,90347660.0],["2024-02-19",6.2661,6.3093,6.0068,6.2056,64775898.0],["2024-02-20",6.2056,6.3525,6.1537,6.3352,46980807.0],["2024-02-21",6.3352,6.5772,6.2834,6.3612,59391393.0],["2024-02-22",6.3612,6.3871,6.2315,6.3352,38008589.0],["2024-02-23",6.3352,6.4908,6.2834,6.3352,46041703.0],["2024-02-26",6.3352,6.335230827331543,6.119158744812012,6.1192,45285684.0],["2024-02-27",6.1192,6.1451,6.0414,6.0932,43963747.0],["2024-02-28",6.0932,6.1624,6.0414,6.0673,49900734.0],["2024-02-29",6.0673,6.127801418304443,6.0414,6.1278,34981919.0],["2024-03-01",6.1278,6.127801418304443,6.0327,6.0673,38569846.0],["2024-03-04",6.0673,6.0759,5.9377,5.9636,41743928.0],["2024-03-05",5.9636,6.1278,5.929,6.0846,46115595.0],["2024-03-06",6.0846,6.2315,6.0759,6.1969,48260028.0],["2024-03-07",6.1969,6.2229,6.1278,6.1278,24226991.0],["2024-03-08",6.1278,6.1797,6.1019,6.1624,24121426.0],["2024-03-11",6.1624,6.2142,6.05,6.2056,33258357.0],["2024-03-12",6.2056,6.205587387084961,6.0759,6.0846,25088440.0],["2024-03-13",6.0846,6.1019,5.9895,6.0241,29435800.0],["2024-03-14",6.0241,6.05,5.9809,6.0068,19133807.0],["2024-03-15",6.0068,6.0932,6.006801128387451,6.0759,21782134.0],["2024-03-18",6.0759,6.0932,6.0327,6.0846,14286041.0],["2024-03-19",6.0846,6.084587097167969,5.9981584548950195,5.9982,15203664.0],["2024-03-20",5.9982,6.0587,5.9895,6.0154,19680162.0],["2024-03-21",6.0154,6.0932,5.9982,6.0759,20589950.0],["2024-03-22",6.0759,6.075944423675537,5.9636,5.9809,23513141.0],["2024-03-25",5.9809,6.0587,5.9463,6.0154,24118596.0],["2024-03-26",6.0154,6.2056,6.0154,6.2056,53203215.0],["2024-03-27",6.2056,6.3093,6.1883,6.2315,38862095.0],["2024-03-28",6.2315,6.2402,6.1364,6.1624,26770710.0],["2024-03-29",6.1624,6.2229,6.1364,6.1883,10615566.0],["2024-04-01",6.1883,6.2661,6.1537,6.1969,28413456.0],["2024-04-02",6.1969,6.2747,6.1624,6.2402,26410754.0],["2024-04-03",6.2402,6.2661,6.1451,6.1797,25524202.0],["2024-04-08",6.1797,6.2402,6.1192,6.1969,28379248.0],["2024-04-09",6.1969,6.292,6.1624,6.1969,28813590.0],["2024-04-10",6.1969,6.2315,6.1451,6.2142,28849751.0],["2024-04-11",6.2142,6.214230060577393,6.1105,6.1364,32010139.0],["2024-04-12",6.1364,6.171,6.05,6.05,26860499.0],["2024-04-15",6.05,6.1969,6.0068,6.1883,38008006.0],["2024-04-16",6.1883,6.2402,6.1278,6.1969,40854404.0],["2024-04-17",6.1969,6.3871,6.1019,6.3784,54459217.0],["2024-04-18",6.3784,6.7674,6.3439,6.5254,81712127.0],["2024-04-19",6.5254,6.6291,6.4389,6.534,42599913.0],["2024-04-22",6.534,6.6204,6.3871,6.4476,45531490.0],["2024-04-23",6.4476,6.4822,6.3093,6.3525,37302483.0],["2024-04-24",6.3525,6.3871,6.2402,6.292,36796648.0],["2024-04-25",6.292,6.4389,6.2574,6.4303,35738766.0],["2024-04-26",6.4303,6.430302143096924,6.0673,6.1624,90390597.0],["2024-04-29",6.1624,6.6032,6.1364,6.5513,91927754.0],["2024-04-30",6.5513,6.6809,6.4389,6.5254,45916636.0],["2024-05-06",6.5254,6.6637,6.413,6.4303,59843296.0],["2024-05-07",6.4303,6.4476,6.3266,6.3957,42217598.0],["2024-05-08",6.3957,6.4908,6.3698,6.4044,46565868.0],["2024-05-09",6.4044,6.5081,6.3871,6.4217,42652525.0],["2024-05-10",6.4217,6.4994,6.3784,6.4562,40253718.0],["2024-05-13",6.4562,6.534,6.3784,6.4908,56856068.0],["2024-05-14",6.4908,6.6032,6.4822,6.5772,48309777.0],["2024-05-15",6.5772,6.6118,6.4908,6.5599,36461614.0],["2024-05-16",6.5599,6.897,6.5599,6.8279,81284104.0],["2024-05-17",6.8279,6.9057,6.7414,6.897,45204370.0],["2024-05-20",6.897,6.9489,6.7069,6.7414,62615857.0],["2024-05-21",6.7414,6.8884,6.6896,6.8538,45744267.0],["2024-05-22",6.8538,7.0353,6.8365,6.9402,52480402.0],["2024-05-23",6.9402,7.0267,6.8711,6.9229,41905939.0],["2024-05-24",6.9229,7.0526,6.8884,6.9575,41204773.0],["2024-05-27",6.9575,7.1736,6.9316,7.1563,66664769.0],["2024-05-28",7.1563,7.1736,7.018,7.0439,44098314.0],["2024-05-29",7.0439,7.0699,6.8884,6.9229,62608577.0],["2024-05-30",6.9229,6.9575,6.7933,6.8279,48229717.0],["2024-05-31",6.8279,6.9575,6.8106,6.9143,39734140.0],["2024-06-03",6.9143,6.914303302764893,6.6723,6.7328,51077862.0],["2024-06-04",6.7328,6.8279,6.7069,6.7933,42366582.0],["2024-06-05",6.7933,6.8106,6.6204,6.655,51728480.0],["2024-06-06",6.655,6.7461,6.5913,6.6277,42873683.0],["2024-06-07",6.6277,6.828,6.5913,6.8007,50266540.0],["2024-06-11",6.8007,6.8098,6.6095,6.6277,38288186.0],["2024-06-12",6.6277,6.6368,6.4456,6.5458,62310455.0],["2024-06-13",6.5458,6.564,6.3819,6.4092,40734967.0],["2024-06-14",6.4092,6.5549,6.3819,6.5002,71290197.0],["2024-06-17",6.5002,6.6186,6.4456,6.5002,39744764.0],["2024-06-18",6.5002,6.5549,6.4456,6.5185,27060020.0],["2024-06-19",6.5185,6.6823,6.5002,6.655,36655820.0],["2024-06-20",6.655,6.6732,6.4911,6.5094,31664226.0],["2024-06-21",6.5094,6.5731,6.4911,6.5094,21108688.0],["2024-06-24",6.5094,6.5276,6.4001,6.4638,26196934.0],["2024-06-25",6.4638,6.5913,6.4274,6.5276,30645182.0],["2024-06-26",6.5276,6.5731,6.4638,6.5276,19474901.0],["2024-06-27",6.5276,6.7643,6.4911,6.6914,51311650.0],["2024-06-28",6.6914,6.9099,6.6641,6.828,45187543.0],["2024-07-01",6.828,6.9737,6.7825,6.8917,34381767.0],["2024-07-02",6.8917,7.0829,6.8462,7.0192,42922040.0],["2024-07-03",7.0192,7.0647,6.8917,6.9463,28496803.0],["2024-07-04",6.9463,6.9919,6.828,6.8371,23241650.0],["2024-07-05",6.8371,6.8644,6.655,6.7187,31949714.0],["2024-07-08",6.7187,6.737,6.564,6.6186,45119851.0],["2024-07-09",6.6186,6.7461,6.5822,6.7278,34130378.0],["2024-07-10",6.7278,6.7825,6.6641,6.7278,25128856.0],["2024-07-11",6.7278,6.8007,6.564,6.5913,40941924.0],["2024-07-12",6.5913,6.7643,6.5822,6.7005,34850576.0],["2024-07-15",6.7005,6.7187,6.6277,6.6914,27699975.0],["2024-07-16",6.6914,6.737,6.5731,6.6095,36101839.0],["2024-07-17",6.6095,6.6277,6.5458,6.5822,35526301.0],["2024-07-18",6.5822,6.6186,6.4911,6.6095,30573004.0],["2024-07-19",6.6095,6.609497547149658,6.5094,6.5458,28155014.0],["2024-07-22",6.5458,6.5458,6.4183,6.4638,30410243.0],["2024-07-23",6.4638,6.5913,6.4365,6.4911,31232408.0],["2024-07-24",6.4911,6.564,6.4638,6.5094,25362640.0],["2024-07-25",6.5094,6.5458,6.3819,6.4456,28348544.0],["2024-07-26",6.4456,6.4547,6.3455,6.4001,26109463.0],["2024-07-29",6.4001,6.5276,6.3728,6.5276,30554135.0],["2024-07-30",6.5276,6.5458,6.4365,6.5185,19303782.0],["2024-07-31",6.5185,6.5731,6.482,6.5549,26989314.0],["2024-08-01",6.5549,6.6186,6.5094,6.5458,25770703.0],["2024-08-02",6.5458,6.5913,6.482,6.5276,24230052.0],["2024-08-05",6.5276,6.5731,6.4456,6.5094,37578873.0],["2024-08-06",6.5094,6.5458,6.3819,6.4183,26035100.0],["2024-08-07",6.4183,6.4547,6.3637,6.4092,18891128.0],["2024-08-08",6.4092,6.4183,6.3637,6.3819,17389556.0],["2024-08-09",6.3819,6.4729,6.381897926330566,6.391,17185041.0],["2024-08-12",6.391,6.4001,6.2635,6.2909,23817150.0],["2024-08-13",6.2909,6.4092,6.290857315063477,6.3728,17592450.0],["2024-08-14",6.3728,6.4456,6.3455,6.3546,15651660.0],["2024-08-15",6.3546,6.4547,6.3182,6.4183,26497149.0],["2024-08-16",6.4183,6.5458,6.4001,6.5367,26030903.0],["2024-08-19",6.5367,6.7187,6.5276,6.7096,42740357.0],["2024-08-20",6.7096,6.7187,6.6186,6.6459,31828363.0],["2024-08-21",6.6459,6.645913124084473,6.5185,6.5276,33133353.0],["2024-08-22",6.5276,6.6823,6.5185,6.6641,38383090.0],["2024-08-23",6.6641,6.6732,6.564,6.6095,27629422.0],["2024-08-26",6.6095,6.7005,6.5549,6.6641,29151197.0],["2024-08-27",6.6641,6.7734,6.6368,6.6641,27230102.0],["2024-08-28",6.6641,6.6732,6.5367,6.564,19178961.0],["2024-08-29",6.564,6.5822,6.4001,6.4183,31335380.0],["2024-08-30",6.4183,6.4911,6.3728,6.3819,39816275.0],["2024-09-02",6.3819,6.5822,6.3455,6.482,53662851.0],["2024-09-03",6.482,6.5094,6.391,6.4092,29358973.0],["2024-09-04",6.4092,6.5185,6.4001,6.482,24999826.0],["2024-09-05",6.482,6.5094,6.4001,6.4547,24977720.0],["2024-09-06",6.4547,6.5822,6.4456,6.5185,25379157.0],["2024-09-09",6.5185,6.518456935882568,6.3273,6.3455,43061293.0],["2024-09-10",6.3455,6.4001054763793945,6.3,6.4001,25789250.0],["2024-09-11",6.4001,6.4001054763793945,6.045,6.0724,64774185.0],["2024-09-12",6.0724,6.218,6.0086,6.2089,37094999.0],["2024-09-13",6.2089,6.2271,6.1088,6.1179,35899000.0],["2024-09-18",6.1179,6.2544,6.0906,6.2362,28923788.0],["2024-09-19",6.2362,6.2818,6.1725,6.2089,32879809.0],["2024-09-20",6.2089,6.3,6.1816,6.2726,27575423.0],["2024-09-23",6.2726,6.391,6.2453,6.3455,31402414.0],["2024-09-24",6.3455,6.5822,6.3364,6.5276,43716025.0],["2024-09-25",6.5276,6.7734,6.527561187744141,6.7278,46677991.0],["2024-09-26",6.7278,7.0101,6.655,7.001,52502710.0],["2024-09-27",7.001,7.1375,6.8189,6.9554,65619772.0],["2024-09-30",6.9554,7.4562,6.955448627471924,7.3651,105380564.0],["2024-10-08",7.3651,8.0752,7.2195,7.4471,117234899.0],["2024-10-09",7.4471,7.4470648765563965,6.9737,7.0101,90851691.0],["2024-10-10",7.0101,7.4835,7.010072708129883,7.2832,118650709.0],["2024-10-11",7.2832,7.3833,7.183,7.2195,56476985.0],["2024-10-14",7.2195,7.6018,7.219464302062988,7.4926,126194421.0],["2024-10-15",7.4926,7.5472,7.2377,7.2559,67843781.0],["2024-10-16",7.2559,7.5017,7.183,7.4289,72731623.0],["2024-10-17",7.4289,7.5381,7.3105,7.3287,63606880.0],["2024-10-18",7.3287,7.4835,7.2104,7.3924,62773158.0],["2024-10-21",7.3924,7.4198,7.2377,7.3014,49978059.0],["2024-10-22",7.3014,7.3651,7.2195,7.2741,33715336.0],["2024-10-23",7.2741,7.4015,7.2286,7.2832,40413818.0],["2024-10-24",7.2832,7.3196,7.2195,7.2832,21250143.0],["2024-10-25",7.2832,7.3014,7.1739,7.2286,35781040.0],["2024-10-28",7.2286,7.2377,7.1011,7.1375,34882723.0],["2024-10-29",7.1375,7.2286,7.0374,7.0647,47984637.0],["2024-10-30",7.0647,7.1284,6.9737,7.0374,27847016.0],["2024-10-31",7.0374,7.1011,6.9099,6.9554,43085453.0],["2024-11-01",6.9554,7.0192,6.9008,6.9281,64673199.0],["2024-11-04",6.9281,7.0465,6.8007,7.0465,53414239.0],["2024-11-05",7.0465,7.1011,6.9828,7.0829,50639555.0],["2024-11-06",7.0829,7.092,6.9737,7.001,45909261.0],["2024-11-07",7.001,7.128424644470215,6.9646,7.1284,43385191.0],["2024-11-08",7.1284,7.183,6.9919,7.001,62166003.0],["2024-11-11",7.001,7.000968933105469,6.8826,6.919,47166244.0],["2024-11-12",6.919,7.001,6.8553,6.8826,45788108.0],["2024-11-13",6.8826,7.0192,6.8553,7.0101,52829128.0],["2024-11-14",7.0101,7.1193,6.9737,7.0556,65535355.0],["2024-11-15",7.0556,7.1648,6.9463,7.0465,52752368.0],["2024-11-18",7.0465,7.3175,7.046488285064697,7.196,84938926.0],["2024-11-19",7.196,7.3175,7.0652,7.2801,58050211.0],["2024-11-20",7.2801,7.3642,7.2241,7.2801,39624687.0],["2024-11-21",7.2801,7.3362,7.2054,7.3269,41167678.0],["2024-11-22",7.3269,7.3549,7.1026,7.1306,45868000.0],["2024-11-25",7.1306,7.2895,7.1213,7.2614,45294823.0],["2024-11-26",7.2614,7.3175,7.1867,7.3082,30571826.0],["2024-11-27",7.3082,7.3829,7.2147,7.3549,37172808.0],["2024-11-28",7.3549,7.4203,7.3082,7.3455,34360583.0],["2024-11-29",7.3455,7.4764,7.3362,7.4016,42183583.0],["2024-12-02",7.4016,7.4483,7.2988,7.3269,42679283.0],["2024-12-03",7.3269,7.3923,7.2988,7.3923,29969784.0],["2024-12-04",7.3923,7.4203,7.3269,7.3549,30478625.0],["2024-12-05",7.3549,7.4016,7.3269,7.3829,22319443.0],["2024-12-06",7.3829,7.4764,7.3642,7.4483,49038585.0],["2024-12-09",7.4483,7.5044,7.3923,7.4203,37259324.0],["2024-12-10",7.4203,7.5511,7.3829,7.4764,45628795.0],["2024-12-11",7.4764,7.5231,7.411,7.4203,36786190.0],["2024-12-12",7.4203,7.6072,7.411,7.5698,80018085.0],["2024-12-13",7.5698,7.5792,7.4483,7.4951,64294195.0],["2024-12-16",7.4951,7.5231,7.4203,7.4577,50577571.0],["2024-12-17",7.4577,7.5044,7.3642,7.3923,36538277.0],["2024-12-18",7.3923,7.4951,7.392271518707275,7.4203,30597781.0],["2024-12-19",7.4203,7.4297,7.3082,7.3736,34192282.0],["2024-12-20",7.3736,7.4016,7.3082,7.3269,21105748.0],["2024-12-23",7.3269,7.439,7.3175,7.3549,44072623.0],["2024-12-24",7.3549,7.52310848236084,7.3455,7.5231,55559748.0],["2024-12-25",7.5231,7.6072,7.5044,7.5792,44925013.0],["2024-12-26",7.5792,7.5885,7.5044,7.5792,32413861.0],["2024-12-27",7.5792,7.5979,7.4483,7.5698,40843838.0],["2024-12-30",7.5698,7.7007,7.5511,7.6726,55014982.0],["2024-12-31",7.6726,7.7567,7.5511,7.5792,65122271.0],["2025-01-02",7.5792,7.6353,7.3362,7.3829,64124730.0],["2025-01-03",7.3829,7.4577,7.3175,7.3829,42897696.0],["2025-01-06",7.3829,7.5418,7.3082,7.5325,55475312.0],["2025-01-07",7.5325,7.551144123077393,7.4483,7.5511,31292770.0],["2025-01-08",7.5511,7.5979,7.4483,7.5605,46765186.0],["2025-01-09",7.5605,7.5792,7.4483,7.5325,69103827.0],["2025-01-10",7.5325,7.5418,7.4016,7.5138,62170424.0],["2025-01-13",7.5138,7.513762950897217,7.3549,7.3829,51859534.0],["2025-01-14",7.3829,7.4297,7.3549,7.3923,43325174.0],["2025-01-15",7.3923,7.4483,7.3549,7.3642,42883687.0],["2025-01-16",7.3642,7.5698,7.364234924316406,7.5605,113708446.0],["2025-01-17",7.5605,7.5792,7.4857,7.5698,98340999.0],["2025-01-20",7.5698,7.569835662841797,7.4951,7.5325,110179643.0],["2025-01-21",7.5325,7.5979,7.4297,7.5979,102137601.0],["2025-01-22",7.5979,7.597871780395508,7.252089500427246,7.2521,118892731.0],["2025-01-23",7.2521,7.3549,7.2147,7.3082,101839810.0],["2025-01-24",7.3082,7.3362,7.1773,7.3082,88904959.0],["2025-01-27",7.3082,7.467,7.2895,7.411,77106739.0],["2025-02-05",7.411,7.439,7.1586,7.196,96526246.0],["2025-02-06",7.196,7.2521,7.1586,7.2147,51181435.0],["2025-02-07",7.2147,7.2241,7.168,7.2054,55697284.0],["2025-02-10",7.2054,7.2054,7.102561950683594,7.1026,72509454.0],["2025-02-11",7.1026,7.2801,7.102561950683594,7.2614,113099100.0],["2025-02-12",7.2614,7.3362,7.2147,7.2334,52959515.0],["2025-02-13",7.2334,7.2708,7.2054,7.2147,37715057.0],["2025-02-14",7.2147,7.2334,7.1213,7.1399,61497053.0],["2025-02-17",7.1399,7.1773,7.1026,7.1399,43679164.0],["2025-02-18",7.1399,7.2614,7.1213,7.1773,62321564.0],["2025-02-19",7.1773,7.1867,7.0932,7.1119,69506050.0],["2025-02-20",7.1119,7.1213,7.0652,7.0745,34119384.0],["2025-02-21",7.0745,7.0839,6.9904,6.9998,53024735.0],["2025-02-24",6.9998,7.0091,6.9343,6.9343,55373129.0],["2025-02-25",6.9343,7.0091,6.8876,6.9343,69195326.0],["2025-02-26",6.9343,6.9998,6.925,6.953,38844599.0],["2025-02-27",6.953,6.9904,6.925,6.9717,46804474.0],["2025-02-28",6.9717,7.0371,6.953,6.9811,69296693.0],["2025-03-03",6.9811,7.0278,6.9343,6.9811,61541028.0],["2025-03-04",6.9811,7.1586,6.9437,7.1493,104589903.0],["2025-03-05",7.1493,7.2241,7.1306,7.2241,64776874.0],["2025-03-06",7.2241,7.2241,7.1119,7.1867,55244288.0],["2025-03-07",7.1867,7.2241,7.1026,7.1586,39978915.0],["2025-03-10",7.1586,7.158634185791016,7.0465,7.1119,42550636.0],["2025-03-11",7.1119,7.2334,7.0652,7.2334,62939273.0],["2025-03-12",7.2334,7.2614,7.1586,7.2427,33934177.0],["2025-03-13",7.2427,7.3549,7.2241,7.3549,64823045.0],["2025-03-14",7.3549,7.4016,7.2895,7.3549,56861049.0],["2025-03-17",7.3549,7.4297,7.2988,7.4016,33916612.0],["2025-03-18",7.4016,7.401617527008057,7.3269,7.3923,25798122.0],["2025-03-19",7.3923,7.4764,7.3175,7.4577,47465811.0],["2025-03-20",7.4577,7.5698,7.4576897621154785,7.5138,55514961.0],["2025-03-21",7.5138,7.5605,7.3829,7.3829,35985365.0],["2025-03-24",7.3829,7.4951,7.3829,7.4857,37794337.0],["2025-03-25",7.4857,7.5418,7.4203,7.4764,38997423.0],["2025-03-26",7.4764,7.4764,7.3455,7.4016,31645487.0],["2025-03-27",7.4016,7.4577,7.3736,7.3923,19885271.0],["2025-03-28",7.3923,7.4016,7.3362,7.3549,19459912.0],["2025-03-31",7.3549,7.439,7.2988,7.3642,43539200.0],["2025-04-01",7.3642,7.467,7.3269,7.4297,37323603.0],["2025-04-02",7.4297,7.5138,7.429653167724609,7.5044,35133180.0],["2025-04-03",7.5044,7.6259,7.4577,7.6166,61862442.0],["2025-04-07",7.6166,7.616562366485596,7.0558,7.2241,80755388.0],["2025-04-08",7.2241,7.4577,7.224052906036377,7.4016,64155400.0],["2025-04-09",7.4016,7.401617527008057,7.2054,7.2801,39354029.0],["2025-04-10",7.2801,7.3362,7.2241,7.2801,39372569.0],["2025-04-11",7.2801,7.280126094818115,7.1586,7.2054,36573853.0],["2025-04-14",7.2054,7.2708,7.205362319946289,7.2334,34512135.0],["2025-04-15",7.2334,7.3269,7.2147,7.3175,40141064.0],["2025-04-16",7.3175,7.4764,7.2895,7.4764,48707601.0],["2025-04-17",7.4764,7.4764,7.411,7.439,24736301.0],["2025-04-18",7.439,7.5231,7.411,7.4857,25564084.0],["2025-04-21",7.4857,7.5325,7.3455,7.3642,39391734.0],["2025-04-22",7.3642,7.4764,7.3549,7.4483,33583789.0],["2025-04-23",7.4483,7.4483442306518555,7.3923,7.4203,18806334.0],["2025-04-24",7.4203,7.5231,7.4016,7.4951,31494115.0],["2025-04-25",7.4951,7.52310848236084,7.4577,7.5231,18470762.0],["2025-04-28",7.5231,7.6166,7.4857,7.5792,34697660.0],["2025-04-29",7.5792,7.7194,7.5231,7.7007,60689743.0],["2025-04-30",7.7007,7.7007,7.4577,7.5138,55923788.0],["2025-05-06",7.5138,7.5418,7.3082,7.3175,102069908.0],["2025-05-07",7.3175,7.4483,7.317507743835449,7.4203,67385971.0],["2025-05-08",7.4203,7.5605,7.3829,7.5418,53732865.0],["2025-05-09",7.5418,7.6633,7.5231,7.6539,46908934.0],["2025-05-12",7.6539,7.7287,7.5979,7.6259,41668004.0],["2025-05-13",7.6259,7.8315,7.5979,7.8222,62282728.0],["2025-05-14",7.8222,7.953,7.7474,7.925,59944059.0],["2025-05-15",7.925,7.9717,7.8315,7.8502,31662171.0],["2025-05-16",7.8502,7.8969,7.7474,7.8502,33167983.0],["2025-05-19",7.8502,7.925,7.7848,7.8128,28256141.0],["2025-05-20",7.8128,7.953,7.812817573547363,7.8969,28765146.0],["2025-05-21",7.8969,8.0838,7.8876,8.0278,34486938.0],["2025-05-22",8.0278,8.1399,8.0184,8.1212,37935080.0],["2025-05-23",8.1212,8.121217727661133,7.9717,7.9904,35176844.0],["2025-05-26",7.9904,8.0371,7.9063,7.9156,22466924.0],["2025-05-27",7.9156,8.0838,7.915618419647217,8.0465,28682439.0],["2025-05-28",8.0465,8.1119,7.9997,8.1119,22399138.0],["2025-05-29",8.1119,8.1773,8.0184,8.0745,26118857.0],["2025-05-30",8.0745,8.1866,8.074491500854492,8.1493,37471877.0],["2025-06-03",8.1493,8.3362,8.1025,8.2427,35079978.0],["2025-06-04",8.2427,8.270747184753418,8.1306,8.2707,30657531.0],["2025-06-05",8.2707,8.3759,8.2038,8.2038,37253047.0],["2025-06-06",8.2038,8.3759,8.203814506530762,8.2899,20329664.0],["2025-06-09",8.2899,8.2994,8.1847,8.2707,21221668.0],["2025-06-10",8.2707,8.462,8.2612,8.4046,36241954.0],["2025-06-11",8.4046,8.4333,8.309,8.3186,26796940.0],["2025-06-12",8.3186,8.3855,8.2803,8.3377,25303908.0],["2025-06-13",8.3377,8.3568,8.1464,8.1847,48357066.0],["2025-06-16",8.1847,8.2612,8.1464,8.2421,35336932.0],["2025-06-17",8.2421,8.2803,8.1464,8.1656,35896582.0],["2025-06-18",8.1656,8.309,8.165569305419922,8.2803,32015033.0],["2025-06-19",8.2803,8.309,8.156,8.1847,30292976.0],["2025-06-20",8.1847,8.309,8.1751,8.309,35312476.0],["2025-06-23",8.309,8.3281,8.156,8.2899,42543397.0],["2025-06-24",8.2899,8.3472,8.156,8.2134,47883899.0],["2025-06-25",8.2134,8.3472,8.1369,8.309,51952175.0],["2025-06-26",8.309,8.8349,8.2707,8.7297,115839910.0],["2025-06-27",8.7297,8.8444,8.4429,8.5193,76380126.0],["2025-06-30",8.5193,8.519346237182617,8.2899,8.395,60018620.0],["2025-07-01",8.395,8.8444,8.39504623413086,8.8253,80568046.0],["2025-07-02",8.8253,9.0452,8.8253,8.9783,57259768.0],["2025-07-03",8.9783,9.0452,8.854,8.9209,40928307.0],["2025-07-04",8.9209,9.0644,8.8731,8.9592,46947535.0],["2025-07-07",8.9592,8.9783,8.7871,8.854,40867504.0],["2025-07-08",8.854,8.8636,8.7297,8.8158,33760906.0],["2025-07-09",8.8158,8.8636,8.7584,8.8444,28455757.0],["2025-07-10",8.8444,8.9209,8.8062,8.8349,30896454.0],["2025-07-11",8.8349,8.8731,8.6532,8.6723,48877573.0],["2025-07-14",8.6723,8.7871,8.6341,8.7201,37060389.0],["2025-07-15",8.7201,8.7871,8.66277027130127,8.6628,36305124.0],["2025-07-16",8.6628,8.701,8.5576,8.6723,30359267.0],["2025-07-17",8.6723,8.701,8.5672,8.5958,24171471.0],["2025-07-18",8.5958,8.6819,8.5672,8.6819,23691233.0],["2025-07-21",8.6819,8.681892395019531,8.5385,8.5576,37960254.0],["2025-07-22",8.5576,8.5576,8.3186,8.4333,48105088.0],["2025-07-23",8.4333,8.5193,8.4142,8.4237,30523071.0],["2025-07-24",8.4237,8.4429,8.3186,8.3377,36384959.0],["2025-07-25",8.3377,8.3568,8.2899,8.309,36233408.0],["2025-07-28",8.309,8.395,8.2899,8.3186,30022854.0],["2025-07-29",8.3186,8.3281,8.1656,8.1943,38079026.0],["2025-07-30",8.1943,8.3377,8.1847,8.2994,42088987.0],["2025-07-31",8.2994,8.299431800842285,8.1369,8.1656,37658099.0],["2025-08-01",8.1656,8.2899,8.1178,8.2229,33930253.0],["2025-08-04",8.2229,8.3472,8.1656,8.2516,25769001.0],["2025-08-05",8.2516,8.3664,8.2229,8.3472,29276416.0],["2025-08-06",8.3472,8.3759,8.2899,8.309,23701722.0],["2025-08-07",8.309,8.3855,8.2707,8.3377,27205860.0],["2025-08-08",8.3377,8.3759,8.2516,8.2803,24242637.0],["2025-08-11",8.2803,8.2994,8.1751,8.1751,34153199.0],["2025-08-12",8.1751,8.3186,8.1751,8.2516,29668737.0],["2025-08-13",8.2516,8.2803,8.1847,8.1943,29148483.0],["2025-08-14",8.1943,8.2421,8.136883735656738,8.1369,33531170.0],["2025-08-15",8.1369,8.1656,7.9457,8.0413,53122673.0],["2025-08-18",8.0413,8.1082,8.0317,8.0604,37028732.0],["2025-08-19",8.0604,8.0986,8.0317,8.0508,23486221.0],["2025-08-20",8.0508,8.1464,8.0317,8.0891,28947183.0],["2025-08-21",8.0891,8.1273,8.0604,8.1082,26762005.0],["2025-08-22",8.1082,8.1178,8.0126,8.0795,39042913.0],["2025-08-25",8.0795,8.1273,8.0413,8.0891,39368604.0],["2025-08-26",8.0891,8.0891,8.0126,8.0317,33722385.0],["2025-08-27",8.0317,8.031706809997559,7.869159698486328,7.8692,42502754.0],["2025-08-28",7.8692,7.9648,7.8309,7.9552,33859989.0],["2025-08-29",7.9552,7.9935,7.7449,7.764,74395540.0],["2025-09-01",7.764,7.8214,7.6684,7.6971,45032156.0],["2025-09-02",7.6971,7.8883,7.6779,7.8692,64034846.0],["2025-09-03",7.8692,7.8787,7.7066,7.7162,33918594.0],["2025-09-04",7.7162,7.7735,7.5345,7.7353,48100748.0],["2025-09-05",7.7353,7.7353,7.6397,7.6779,31311091.0],["2025-09-08",7.6779,7.9074,7.677929401397705,7.7831,67306267.0],["2025-09-09",7.7831,7.9361,7.764,7.9361,43354205.0],["2025-09-10",7.9361,7.9457,7.8405,7.9361,27113350.0],["2025-09-11",7.9361,8.0126,7.8978,7.9935,47855692.0],["2025-09-12",7.9935,8.0126,7.85,7.8692,37024571.0],["2025-09-15",7.8692,7.8692,7.7066,7.7449,44011504.0],["2025-09-16",7.7449,7.7735,7.6971,7.7162,25877228.0],["2025-09-17",7.7162,7.764,7.6971,7.7544,36306816.0],["2025-09-18",7.7544,7.754421710968018,7.639683246612549,7.6397,52230952.0],["2025-09-19",7.6397,7.8214,7.5728,7.7927,54693363.0],["2025-09-22",7.7927,7.792667865753174,7.6397,7.6588,38944002.0],["2025-09-23",7.6588,7.9074,7.5728,7.8692,76996960.0],["2025-09-24",7.8692,7.9361,7.8022,7.8787,43939081.0],["2025-09-25",7.8787,7.878721714019775,7.7544,7.8596,36229466.0],["2025-09-26",7.8596,7.9361,7.7449,7.917,44537724.0],["2025-09-29",7.917,7.9935,7.8309,7.9552,53241446.0],["2025-09-30",7.9552,7.955214500427246,7.7544,7.8022,52490154.0],["2025-10-09",7.8022,7.802229881286621,7.6779,7.7162,51214280.0],["2025-10-10",7.7162,7.8883,7.716175556182861,7.8883,55557751.0],["2025-10-13",7.8883,8.0508,7.8022,8.0126,64336387.0],["2025-10-14",8.0126,8.2134,7.9457,8.1943,74065960.0],["2025-10-15",8.1943,8.2229,8.07,8.0795,55199712.0],["2025-10-16",8.0795,8.2707,8.079514503479004,8.2325,43356649.0],["2025-10-17",8.2325,8.2516,8.1464,8.1751,39085601.0],["2025-10-20",8.1751,8.175130844116211,7.9839,8.0986,38789835.0],["2025-10-21",8.0986,8.1751,8.0413,8.0891,37123986.0],["2025-10-22",8.0891,8.1656,8.0604,8.1273,29141156.0],["2025-10-23",8.1273,8.1847,8.0604,8.1273,35885224.0],["2025-10-24",8.1273,8.1369,8.0317,8.0413,28709940.0],["2025-10-27",8.0413,8.0891,7.9457,7.9552,55250570.0],["2025-10-28",7.9552,8.003,7.8978,7.917,38057656.0],["2025-10-29",7.917,7.9265,7.764,7.8118,46016782.0],["2025-10-30",7.8118,7.8596,7.764,7.7735,37353630.0],["2025-10-31",7.7735,7.9648,7.773545265197754,7.9074,74656320.0],["2025-11-03",7.9074,8.0126,7.85,7.9648,52260511.0],["2025-11-04",7.9648,8.1082,7.9457,8.0795,57381985.0],["2025-11-05",8.0795,8.1082,8.003,8.0126,39507178.0],["2025-11-06",8.0126,8.0795,7.9457,8.0508,43593097.0],["2025-11-07",8.0508,8.1082,7.9552,7.9648,37343230.0],["2025-11-10",7.9648,8.0891,7.964776515960693,8.07,31267961.0],["2025-11-11",8.07,8.1082,8.0604,8.0986,36423455.0],["2025-11-12",8.0986,8.156,8.0604,8.1082,34252976.0],["2025-11-13",8.1082,8.1178,8.003,8.0986,41680267.0],["2025-11-14",8.0986,8.156,8.07,8.0891,35561965.0],["2025-11-17",8.0891,8.0989,7.942,7.9616,44132310.0],["2025-11-18",7.9616,8.0106,7.9126,7.9616,29023931.0],["2025-11-19",7.9616,8.0302,7.942,7.9812,24596991.0],["2025-11-20",7.9812,8.1675,7.9714,8.0793,43386986.0],["2025-11-21",8.0793,8.1283,7.9518,7.9616,37582591.0],["2025-11-24",7.9616,8.0597,7.9126,7.9812,39966681.0],["2025-11-25",7.9812,8.0793,7.9616,8.0597,27338487.0],["2025-11-26",8.0597,8.1871,8.059661865234375,8.1381,48867563.0],["2025-11-27",8.1381,8.1577,8.0695,8.1087,21620745.0],["2025-11-28",8.1087,8.1185,8.0204,8.0401,23906628.0],["2025-12-01",8.0401,8.1871,8.0106,8.1773,42858049.0],["2025-12-02",8.1773,8.1969,8.1087,8.1479,23815921.0],["2025-12-03",8.1479,8.2656,8.1185,8.1283,42234641.0],["2025-12-04",8.1283,8.1479,8.0695,8.0793,24601005.0],["2025-12-05",8.0793,8.1087,7.9812,8.0302,41314044.0],["2025-12-08",8.0302,8.0499,7.9714,7.9812,31954043.0],["2025-12-09",7.9812,8.0695,7.9812,7.991,30095903.0],["2025-12-10",7.991,8.0597,7.8832,7.9224,41639152.0],["2025-12-11",7.9224,7.9714,7.9028,7.942,21417882.0],["2025-12-12",7.942,7.9616,7.9126,7.9518,30632488.0],["2025-12-15",7.9518,8.0008,7.9126,7.9812,21758368.0],["2025-12-16",7.9812,7.991,7.9028,7.942,20633226.0],["2025-12-17",7.942,7.9616,7.844,7.9126,34105918.0],["2025-12-18",7.9126,8.1675,7.9028,8.1479,63722637.0],["2025-12-19",8.1479,8.3048,8.1087,8.2852,60036648.0],["2025-12-22",8.2852,8.285175323486328,8.1283,8.1479,31479852.0],["2025-12-23",8.1479,8.344,8.1381,8.2165,35551030.0],["2025-12-24",8.2165,8.2362,8.1283,8.2067,25345295.0],["2025-12-25",8.2067,8.2852,8.1675,8.1871,29273207.0],["2025-12-26",8.1871,8.2263,8.1675,8.1871,20775046.0],["2025-12-29",8.1871,8.1969,8.0302,8.1087,36760559.0],["2025-12-30",8.1087,8.1871,8.0695,8.1087,27453556.0],["2025-12-31",8.1087,8.2165,8.0891,8.1283,26353557.0],["2026-01-05",8.1283,8.1577,8.0597,8.1087,28077316.0],["2026-01-06",8.1087,8.1577,8.0695,8.1381,29249506.0],["2026-01-07",8.1381,8.1969,8.069466590881348,8.0695,40413817.0],["2026-01-08",8.0695,8.0891,7.9322,7.942,45495119.0],["2026-01-09",7.942,7.981222629547119,7.9126,7.9812,32065283.0],["2026-01-12",7.9812,8.0106,7.942,7.991,31230389.0],["2026-01-13",7.991,8.1087,7.9812,8.0989,48582606.0],["2026-01-14",8.0989,8.098881721496582,7.9812,8.0008,48164293.0],["2026-01-15",8.0008,8.0106,7.942,7.942,30013504.0],["2026-01-16",7.942,7.991,7.8341,7.8538,49444666.0],["2026-01-19",7.8538,7.8636,7.7753,7.7949,32271546.0],["2026-01-20",7.7949,7.9028,7.7753,7.8832,39385049.0],["2026-01-21",7.8832,7.9126,7.844,7.8636,24743461.0],["2026-01-22",7.8636,7.9322,7.844,7.9224,22624637.0],["2026-01-23",7.9224,7.942,7.844,7.9028,28447664.0],["2026-01-26",7.9028,7.9322,7.844,7.8832,30850375.0],["2026-01-27",7.8832,7.9224,7.844,7.8734,33301327.0],["2026-01-28",7.8734,7.9714,7.7949,7.942,46751580.0],["2026-01-29",7.942,8.1381,7.9028,8.0793,73531684.0],["2026-01-30",8.0793,8.1479,7.991,8.0695,41167338.0],["2026-02-02",8.0695,8.1479,7.9616,7.991,48860749.0],["2026-02-03",7.991,8.0302,7.9028,7.9518,35607611.0],["2026-02-04",7.9518,8.0989,7.942,8.0891,34756450.0],["2026-02-05",8.0891,8.2362,8.0597,8.2263,47474049.0],["2026-02-06",8.2263,8.246,8.1283,8.1871,38751290.0],["2026-02-09",8.1871,8.2165,8.1087,8.1871,30659611.0],["2026-02-10",8.1871,8.2362,8.1381,8.2165,27205455.0],["2026-02-11",8.2165,8.2558,8.1871,8.2362,18306743.0],["2026-02-12",8.2362,8.246,8.0989,8.1675,27867844.0],["2026-02-13",8.1675,8.2656,8.0793,8.0989,25917457.0],["2026-02-24",8.0989,8.1577,8.0302,8.0302,23377742.0],["2026-02-25",8.0302,8.0989,7.9616,7.9812,34011471.0],["2026-02-26",7.9812,8.0401,7.942,7.9518,23488231.0],["2026-02-27",7.9518,8.0499,7.951807022094727,7.9714,27193198.0],["2026-03-02",7.9714,8.1675,7.9322,8.1087,49528798.0],["2026-03-03",8.1087,8.1185,7.9812,8.0401,38890308.0],["2026-03-04",8.0401,8.040051460266113,7.9028,7.942,42922939.0],["2026-03-05",7.942,8.0204,7.9322,7.991,29837553.0],["2026-03-06",7.991,8.0891,7.9812,8.0401,30479997.0],["2026-03-09",8.0401,8.0793,7.9518,8.0106,33844223.0],["2026-03-10",8.0106,8.0499,7.942,8.0008,30391455.0],["2026-03-11",8.0008,8.0695,7.9616,8.0401,23525124.0],["2026-03-12",8.0401,8.1577,8.0204,8.1283,30507753.0],["2026-03-13",8.1283,8.2165,8.0891,8.1381,27396293.0],["2026-03-16",8.1381,8.246,8.0989,8.1969,28963054.0],["2026-03-17",8.1969,8.2754,8.1773,8.2165,33838575.0],["2026-03-18",8.2165,8.2263,8.0891,8.0989,27371461.0],["2026-03-19",8.0989,8.1871,8.0302,8.0597,23934462.0],["2026-03-20",8.0597,8.1283,8.0401,8.0793,28921147.0],["2026-03-23",8.0793,8.07927131652832,7.7263,7.7655,61482789.0],["2026-03-24",7.7655,8.0695,7.765513896942139,8.0597,44662572.0],["2026-03-25",8.0597,8.2263,7.9812,8.1969,40823330.0],["2026-03-26",8.1969,8.2852,8.1577,8.246,42011534.0],["2026-03-27",8.246,8.2558,8.1185,8.1773,24485830.0],["2026-03-30",8.1773,8.2067,8.1087,8.1773,22371372.0],["2026-03-31",8.1773,8.2656,8.1577,8.1969,30330448.0],["2026-04-01",8.1969,8.295,8.1773,8.2067,25861279.0],["2026-04-02",8.2067,8.2754,8.1773,8.2656,25669541.0],["2026-04-03",8.2656,8.2656,8.1087,8.1283,20756500.0],["2026-04-07",8.1283,8.1871,8.0499,8.1381,25383730.0],["2026-04-08",8.1381,8.2362,8.1185,8.2362,32987514.0],["2026-04-09",8.2362,8.2558,8.0695,8.0793,20189738.0],["2026-04-10",8.0793,8.1283,8.0401,8.0597,17939931.0],["2026-04-13",8.0597,8.1381,8.0106,8.0793,19222623.0],["2026-04-14",8.0793,8.1773,8.07927131652832,8.1283,22276690.0],["2026-04-15",8.1283,8.4715,8.1185,8.4519,60121272.0],["2026-04-16",8.4519,8.5695,8.3832,8.4323,30251074.0],["2026-04-17",8.4323,8.5205,8.3636,8.5009,22254117.0],["2026-04-20",8.5009,8.6087,8.4028,8.5891,28091995.0],["2026-04-21",8.5891,8.7166,8.5499,8.5891,24217386.0],["2026-04-22",8.5891,8.697,8.5401,8.5793,19586631.0],["2026-04-23",8.5793,8.697,8.5597,8.6382,25966716.0],["2026-04-24",8.6382,8.6382,8.4911,8.5107,24110911.0],["2026-04-27",8.5107,8.6578,8.5009,8.5499,22880595.0],["2026-04-28",8.5499,8.5793,8.4813,8.5401,16854292.0],["2026-04-29",8.5401,8.540103912353516,8.1185,8.3832,51207616.0],["2026-04-30",8.3832,8.4519,8.2754,8.3538,27797217.0],["2026-05-06",8.3538,8.4421,8.295,8.393,30457542.0],["2026-05-07",8.393,8.4421,8.2656,8.295,27401658.0],["2026-05-08",8.295,8.344,8.2362,8.246,19393273.0],["2026-05-11",8.246,8.3244,8.1871,8.2656,23427174.0],["2026-05-12",8.2656,8.3342,8.2362,8.2852,25885346.0],["2026-05-13",8.2852,8.383225440979004,8.285175323486328,8.3832,21572192.0],["2026-05-14",8.3832,8.4126,8.3048,8.3636,29422008.0],["2026-05-15",8.3636,8.4224,8.1969,8.2558,33069040.0],["2026-05-18",8.2558,8.3146,8.1479,8.246,33168693.0],["2026-05-19",8.246,8.4028,8.2263,8.3146,30884486.0],["2026-05-20",8.3146,8.344,8.2165,8.2754,19861950.0],["2026-05-21",8.2754,8.4322,8.2558,8.3342,33120154.0],["2026-05-22",8.3342,8.3538,8.236150741577148,8.2362,34737200.0],["2026-05-25",8.2362,8.2656,8.1087,8.1185,28190453.0],["2026-05-26",8.1185,8.1577,8.0499,8.0891,22428769.0],["2026-05-27",8.0891,8.1479,7.942,7.9714,28199012.0],["2026-05-28",7.9714,8.0106,7.844,7.8832,29378382.0],["2026-05-29",7.8832,8.0499,7.883172988891602,7.991,37112445.0],["2026-06-01",7.991,8.138101577758789,7.9518,8.1381,40195568.0],["2026-06-02",8.1381,8.2263,8.0891,8.1185,31917518.0],["2026-06-03",8.1185,8.1185,7.9714,8.0008,30892807.0],["2026-06-04",8.0008,8.0695,7.8636,7.9224,33580805.0],["2026-06-05",7.9224,7.991,7.8636,7.893,36659547.0],["2026-06-08",7.893,7.9322,7.7949,7.9224,32953550.0],["2026-06-09",7.9224,8.0401,7.8341,7.9028,55404937.0],["2026-06-10",7.9028,8.1283,7.893,8.1283,53560191.0],["2026-06-11",8.1283,8.1381,7.9518,7.991,44981963.0],["2026-06-12",7.991,8.0989,7.9028,8.0891,51652292.0],["2026-06-15",8.0891,8.1773,7.9224,7.9812,62493679.0],["2026-06-16",7.9812,7.991,7.8832,7.9028,34836150.0],["2026-06-17",7.9028,7.9518,7.8145,7.844,42331576.0],["2026-06-18",7.844,7.8636,7.5596,7.5792,60092449.0],["2026-06-22",7.5792,7.579219818115234,7.3341,7.5204,61936843.0],["2026-06-23",7.5204,7.6479,7.4812,7.54,46679774.0],["2026-06-24",7.54,7.6,7.31,7.36,56647016.0],["2026-06-25",7.36,7.360000133514404,7.25,7.26,40430136.0],["2026-06-26",7.26,7.3,7.11,7.12,49701114.0],["2026-06-29",7.12,7.18,6.92,7.13,47708883.0],["2026-06-30",7.13,7.130000114440918,6.93,6.96,48322744.0],["2026-07-01",6.96,7.17,6.93,7.05,41999879.0],["2026-07-02",7.05,7.24,7.02,7.15,45668936.0],["2026-07-03",7.15,7.3,7.07,7.15,45971773.0],["2026-07-06",7.15,7.38,7.1,7.35,52148782.0],["2026-07-07",7.35,7.46,7.29,7.4,47324030.0],["2026-07-08",7.4,7.46,7.31,7.4,33835248.0],["2026-07-09",7.4,7.41,7.28,7.3,32883728.0],["2026-07-10",7.3,7.38,7.27,7.32,36049643.0],["2026-07-13",7.32,7.89,7.3,7.77,126578088.0],["2026-07-14",7.77,7.9,7.68,7.76,74573096.0],["2026-07-15",7.76,7.96,7.61,7.91,54235452.0],["2026-07-16",7.91,8.05,7.82,7.89,35461560.0],["2026-07-17",7.89,8.1,7.86,8.04,61220248.0],["2026-07-20",8.04,8.08,7.88,8.05,67508227.0],["2026-07-21",8.05,8.25,7.99,8.02,68824536.0],["2026-07-22",8.02,8.07,7.86,8.05,51553493.0],["2026-07-23",8.05,8.15,7.97,8.08,34988848.0],["2026-07-24",8.08,8.17,8.0,8.02,33444552.0],["2026-07-27",8.02,8.11,7.93,8.07,38458361.0],["2026-07-28",8.07,8.12,7.98,8.12,38086630.0],["2026-07-29",8.12,8.39,8.09,8.34,77545134.0],["2026-07-30",8.34,8.61,8.28,8.58,73924331.0],["2026-07-31",8.58,8.579999923706055,8.25,8.49,63768865.0],["2026-08-03",8.49,8.56,8.43,8.52,50528020.0],["2026-08-04",8.52,8.520000457763672,8.28,8.3,49340726.0],["2026-08-05",8.3,8.37,8.21,8.25,43672981.0],["2026-08-06",8.25,8.33,8.13,8.21,42268696.0],["2026-08-07",8.21,8.24,8.09,8.18,37181867.0],["2026-08-10",8.18,8.44,8.14,8.35,44637737.0],["2026-08-11",8.35,8.42,8.27,8.35,27960159.0],["2026-08-12",8.35,8.48,8.29,8.45,35291007.0],["2026-08-13",8.45,8.47,8.36,8.44,28917112.0],["2026-08-14",8.44,8.62,8.41,8.47,45979074.0],["2026-08-17",8.47,8.54,8.4,8.53,27196304.0],["2026-08-18",8.53,8.64,8.48,8.54,33568642.0],["2026-08-19",8.54,8.63,8.53,8.61,36249667.0],["2026-08-20",8.61,8.7,8.51,8.65,43077366.0],["2026-08-21",8.65,8.649999618530273,8.51,8.58,29913356.0],["2026-08-24",8.58,8.75,8.52,8.7,38035181.0],["2026-08-25",8.7,8.85,8.58,8.61,27745447.0],["2026-08-26",8.61,8.72,8.59,8.71,21874139.0],["2026-08-27",8.71,8.78,8.58,8.76,34202543.0],["2026-08-28",8.76,8.81,8.66,8.72,26372286.0],["2026-08-31",8.72,8.9,8.72,8.89,39222254.0],["2026-09-01",8.89,9.0600004196167,8.81,9.06,47607678.0],["2026-09-02",9.06,9.19,8.99,9.04,37005477.0],["2026-09-03",9.04,9.28,8.96,9.05,48049942.0],["2026-09-04",9.05,9.24,9.03,9.2,41878395.0],["2026-09-07",9.2,9.199999809265137,8.94,8.98,53858345.0],["2026-09-08",8.98,9.14,8.96,9.1,26377948.0],["2026-09-09",9.1,9.24,9.05,9.12,23268244.0],["2026-09-10",9.12,9.36,9.07,9.34,48627497.0],["2026-09-11",9.34,9.43,9.16,9.3,47913812.0],["2026-09-14",9.3,9.39,9.24,9.35,29102277.0]]}