{"t":"600918.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-06-03",6.0439,6.04392147064209,5.0382,6.0439,2866574.0],["2020-06-04",6.0439,6.6474,6.04392147064209,6.6474,903254.0],["2020-06-05",6.6474,7.3083,6.647355079650879,7.3083,1413685.0],["2020-06-08",7.3083,8.036211013793945,7.308259010314941,8.0362,1464402.0],["2020-06-09",8.0362,8.8408,8.036211013793945,8.8408,7559753.0],["2020-06-10",8.8408,9.722,8.840789794921875,9.722,6565665.0],["2020-06-11",9.722,10.699,9.72199535369873,10.699,3880493.0],["2020-06-12",10.699,11.7718,10.698984146118164,11.7718,10493977.0],["2020-06-15",11.7718,12.9499,11.771756172180176,12.9499,8931206.0],["2020-06-16",12.9499,13.8886,12.949891090393066,13.6491,512877877.0],["2020-06-17",13.6491,13.649107933044434,13.1319,13.4863,298972173.0],["2020-06-18",13.4863,13.7257,13.1223,13.3905,277741014.0],["2020-06-19",13.3905,14.0131,12.6625,13.5054,322000179.0],["2020-06-22",13.5054,14.856,13.0553,13.7449,369336190.0],["2020-06-23",13.7449,13.9077,13.3234,13.7449,209937873.0],["2020-06-24",13.7449,13.9365,13.227663040161133,13.2277,179167222.0],["2020-06-29",13.2277,13.227663040161133,11.9059,11.9633,216884318.0],["2020-06-30",11.9633,12.5859,11.925,12.2986,157616255.0],["2020-07-01",12.2986,12.4997,12.0591,12.4039,130425627.0],["2020-07-02",12.4039,13.649107933044434,12.3273,13.6491,298247976.0],["2020-07-03",13.6491,15.018808364868164,13.649107933044434,15.0188,292028160.0],["2020-07-06",15.0188,16.522602081298828,15.018808364868164,16.5226,8667972.0],["2020-07-07",16.5226,18.1797,16.522602081298828,18.1797,147894644.0],["2020-07-08",18.1797,19.9995,17.5283,19.9133,344252835.0],["2020-07-09",19.9133,20.7754,18.6777,19.4536,326553404.0],["2020-07-10",19.4536,19.453571319580078,18.4095,18.8884,202305749.0],["2020-07-13",18.8884,20.2581,18.4095,19.1471,209588372.0],["2020-07-14",19.1471,20.4018,18.5149,20.0953,224687187.0],["2020-07-15",20.0953,22.1068,19.7409,20.7179,347834342.0],["2020-07-16",20.7179,20.717906951904297,18.648990631103516,18.649,217053293.0],["2020-07-17",18.649,18.648990631103516,16.7812,16.7812,180504381.0],["2020-07-20",16.7812,17.9977,16.6854,17.7965,149927796.0],["2020-07-21",17.7965,17.796518325805664,16.7716,17.0494,117370069.0],["2020-07-22",17.0494,18.0551,16.9153,17.126,133378136.0],["2020-07-23",17.126,17.423,16.331,17.241,114235258.0],["2020-07-24",17.241,17.240976333618164,15.5169,15.536,129017824.0],["2020-07-27",15.536,15.8425,15.038,15.651,72201923.0],["2020-07-28",15.651,16.2544,15.536,16.015,85727636.0],["2020-07-29",16.015,16.9057,15.7276,16.7333,112401294.0],["2020-07-30",16.7333,16.733327865600586,16.1778,16.1969,89193751.0],["2020-07-31",16.1969,16.81,16.1012,16.4268,84119361.0],["2020-08-03",16.4268,17.7582,16.331,17.605,127937183.0],["2020-08-04",17.605,17.6816,16.9249,17.0494,108152638.0],["2020-08-05",17.0494,17.1356,16.5705,16.944,65926570.0],["2020-08-06",16.944,17.6912,16.5226,17.4709,108413431.0],["2020-08-07",17.4709,17.470855712890625,16.2927,16.6184,99293268.0],["2020-08-10",16.6184,16.9057,16.1969,16.446,67715359.0],["2020-08-11",16.446,16.7142,15.6606,15.6989,72146413.0],["2020-08-12",15.6989,15.8042,15.1146,15.5169,55864959.0],["2020-08-13",15.5169,15.9671,15.4115,15.718,50849039.0],["2020-08-14",15.718,15.8521,15.4881,15.7851,39673692.0],["2020-08-17",15.7851,17.2027,15.785070419311523,16.6567,101871256.0],["2020-08-18",16.6567,16.695,16.264,16.3694,59951404.0],["2020-08-19",16.3694,16.4651,15.9096,15.9575,50980594.0],["2020-08-20",15.9575,15.957484245300293,15.4977,15.5648,36498693.0],["2020-08-21",15.5648,15.9862,15.5265,15.7372,31388862.0],["2020-08-24",15.7372,15.8138,15.5169,15.6606,26728669.0],["2020-08-25",15.6606,15.9,15.5839,15.6606,30915592.0],["2020-08-26",15.6606,15.6989,15.0188,15.0475,46939783.0],["2020-08-27",15.0475,15.0859,14.5112,14.8847,40945520.0],["2020-08-28",14.8847,15.5935,14.7602,15.3924,52231172.0],["2020-08-31",15.3924,15.7563,15.219952583312988,15.22,48227442.0],["2020-09-01",15.22,15.3062,14.9997,15.1912,26370253.0],["2020-09-02",15.1912,15.5839,14.9039,15.22,40391225.0],["2020-09-03",15.22,15.5839,15.105,15.2487,40313954.0],["2020-09-04",15.2487,15.248686790466309,14.7985,14.9997,29079651.0],["2020-09-07",14.9997,15.0475,14.1855,14.2909,40160002.0],["2020-09-08",14.2909,14.6548,13.9939,14.4345,39496347.0],["2020-09-09",14.4345,14.434529304504395,13.7928,13.8119,37587302.0],["2020-09-10",13.8119,14.0322,13.3522,13.4288,32346556.0],["2020-09-11",13.4288,13.5437,13.3234,13.4575,25177250.0],["2020-09-14",13.4575,13.6874,13.4288,13.5916,21879007.0],["2020-09-15",13.5916,13.6204,13.448,13.5342,17945076.0],["2020-09-16",13.5342,13.8694,13.4863,13.5916,31127365.0],["2020-09-17",13.5916,13.9365,13.4096,13.6587,33258964.0],["2020-09-18",13.6587,15.0284,13.5533,14.8656,88104501.0],["2020-09-21",14.8656,15.7563,14.6548,14.6644,75454955.0],["2020-09-22",14.6644,15.3157,14.3292,14.8464,60992802.0],["2020-09-23",14.8464,14.846397399902344,14.492,14.559,35244569.0],["2020-09-24",14.559,14.7315,14.3866,14.4824,28698466.0],["2020-09-25",14.4824,15.0859,14.4537,14.856,42160287.0],["2020-09-28",14.856,14.8943,14.6357,14.7506,21046204.0],["2020-09-29",14.7506,15.2487,14.750615119934082,15.0092,37389774.0],["2020-09-30",15.0092,15.2008,14.6069,14.7602,30539680.0],["2020-10-09",14.7602,15.1146,14.76019287109375,14.9709,26158422.0],["2020-10-12",14.9709,15.5648,14.970916748046875,15.4403,52128067.0],["2020-10-13",15.4403,15.440254211425781,14.8272,14.9422,46004639.0],["2020-10-14",14.9422,14.9422,14.5207,14.5495,28011136.0],["2020-10-15",14.5495,14.8368,14.5399,14.5782,21235124.0],["2020-10-16",14.5782,14.7602,14.492,14.674,17620756.0],["2020-10-19",14.674,14.8847,14.3387,14.3675,24648468.0],["2020-10-20",14.3675,14.36748218536377,13.8886,14.2334,26851122.0],["2020-10-21",14.2334,14.31,14.0993,14.1951,16681880.0],["2020-10-22",14.1951,14.5016,14.0514,14.3196,21173905.0],["2020-10-23",14.3196,14.4154,13.9269,13.9843,20983788.0],["2020-10-26",13.9843,13.984349250793457,13.448,13.5725,22647375.0],["2020-10-27",13.5725,13.6683,13.4575,13.5821,13830887.0],["2020-10-28",13.5821,13.6587,13.4863,13.6108,13116848.0],["2020-10-29",13.6108,13.7449,13.3522,13.6204,20181862.0],["2020-10-30",13.6204,13.6778,12.9499,12.9786,27370779.0],["2020-11-02",12.9786,13.3618,12.4518,12.5763,30936724.0],["2020-11-03",12.5763,13.0265,12.5476,12.8445,25047227.0],["2020-11-04",12.8445,13.0074,12.6434,12.8445,17785204.0],["2020-11-05",12.8445,13.2372,12.844528198242188,13.0265,22867835.0],["2020-11-06",13.0265,13.3618,12.969,13.2181,29519354.0],["2020-11-09",13.2181,14.4633,13.218083381652832,14.2717,60947428.0],["2020-11-10",14.2717,14.271697998046875,13.7257,13.7928,41085282.0],["2020-11-11",13.7928,13.9269,13.4863,13.5533,22585724.0],["2020-11-12",13.5533,13.6778,13.4001,13.4575,15412600.0],["2020-11-13",13.4575,13.6491,13.3234,13.5054,14747900.0],["2020-11-16",13.5054,13.7449,13.4575,13.5821,17213802.0],["2020-11-17",13.5821,13.63,13.333,13.6108,17706071.0],["2020-11-18",13.6108,13.9365,13.5246,13.6874,25435784.0],["2020-11-19",13.6874,13.7736,13.3426,13.6683,19905801.0],["2020-11-20",13.6683,13.9365,13.515,13.8215,25919409.0],["2020-11-23",13.8215,14.8368,13.6204,14.3962,82594237.0],["2020-11-24",14.3962,15.0475,14.3004,14.6261,73999334.0],["2020-11-25",14.6261,15.038,14.2525,14.2621,53986298.0],["2020-11-26",14.2621,15.2774,14.26211929321289,14.9805,87204599.0],["2020-11-27",14.9805,15.2583,14.5782,15.2391,70872946.0],["2020-11-30",15.2391,16.7621,15.239109992980957,15.9383,198794086.0],["2020-12-01",15.9383,17.5092,15.4977,16.7525,190000953.0],["2020-12-02",16.7525,17.2601,16.2831,16.6088,143444388.0],["2020-12-03",16.6088,16.7429,16.015,16.1874,91812001.0],["2020-12-04",16.1874,16.187362670898438,15.5169,15.8713,66642819.0],["2020-12-07",15.8713,16.0437,15.6606,15.7468,44285033.0],["2020-12-08",15.7468,15.9575,15.536,15.5456,49871429.0],["2020-12-09",15.5456,15.8904,14.3771,14.8464,73771660.0],["2020-12-10",14.8464,15.1912,14.5878,15.0188,54317044.0],["2020-12-11",15.0188,15.4786,14.9422,15.0667,77253871.0],["2020-12-14",15.0667,15.6606,15.066699028015137,15.354,45645035.0],["2020-12-15",15.354,15.4881,14.9901,15.3062,34944701.0],["2020-12-16",15.3062,15.3924,14.6357,14.741,39988341.0],["2020-12-17",14.741,16.2161,14.6548,16.2161,103177117.0],["2020-12-18",16.2161,16.4939,15.9287,16.0054,90150315.0],["2020-12-21",16.0054,16.6471,15.8042,16.4268,77601502.0],["2020-12-22",16.4268,16.42681884765625,15.3732,15.4307,76055367.0],["2020-12-23",15.4307,16.2161,15.430675506591797,15.9096,63719438.0],["2020-12-24",15.9096,16.3023,15.6318,15.8042,57935317.0],["2020-12-25",15.8042,16.7621,15.1912,16.5034,104553009.0],["2020-12-28",16.5034,16.50344467163086,15.7563,16.0341,73290314.0],["2020-12-29",16.0341,16.7142,16.034109115600586,16.1203,74013238.0],["2020-12-30",16.1203,16.8578,15.7659,16.8483,103187086.0],["2020-12-31",16.8483,18.3712,16.848268508911133,17.7199,135455498.0],["2021-01-04",17.7199,17.9019,16.8866,17.2218,110058521.0],["2021-01-05",17.2218,17.2889,16.3694,16.7621,98969040.0],["2021-01-06",16.7621,17.0398,16.2161,16.5034,64790397.0],["2021-01-07",16.5034,16.7621,16.149,16.7142,63067416.0],["2021-01-08",16.7142,16.7621,16.3215,16.3502,39665158.0],["2021-01-11",16.3502,16.5609,15.5169,15.6031,51028033.0],["2021-01-12",15.6031,16.5418,15.3445,16.3406,65249577.0],["2021-01-13",16.3406,16.340614318847656,15.3445,15.536,56912369.0],["2021-01-14",15.536,15.651,15.0954,15.2295,33868802.0],["2021-01-15",15.2295,15.6606,15.2295,15.3445,30703558.0],["2021-01-18",15.3445,15.7659,15.2583,15.5169,29642907.0],["2021-01-19",15.5169,15.9,15.3828,15.5743,35941176.0],["2021-01-20",15.5743,15.718,15.4019,15.4211,27750467.0],["2021-01-21",15.4211,15.8713,15.3253,15.5935,42512038.0],["2021-01-22",15.5935,15.59350872039795,14.6644,14.6931,60791787.0],["2021-01-25",14.6931,14.8943,14.1376,14.1855,45324092.0],["2021-01-26",14.1855,14.2813,13.7736,13.8407,32005685.0],["2021-01-27",13.8407,14.0322,13.5821,13.63,25125684.0],["2021-01-28",13.63,14.0801,13.3713,13.7832,30974729.0],["2021-01-29",13.7832,14.0322,13.5725,13.8981,24642701.0],["2021-02-01",13.8981,14.128,13.7545,13.879,19904760.0],["2021-02-02",13.879,14.0801,13.8119,14.061,22395031.0],["2021-02-03",14.061,14.060976028442383,13.3809,13.4001,30402147.0],["2021-02-04",13.4001,13.4384,12.72,12.9882,24834834.0],["2021-02-05",12.9882,13.2468,12.8062,12.8349,19824337.0],["2021-02-08",12.8349,13.2181,12.834949493408203,13.1031,18011338.0],["2021-02-09",13.1031,13.448,12.7487,13.4096,26888264.0],["2021-02-10",13.4096,13.4192,13.1702,13.266,18911530.0],["2021-02-18",13.266,14.0131,13.265974998474121,13.6587,30080533.0],["2021-02-19",13.6587,13.9365,13.4192,13.9077,24458218.0],["2021-02-22",13.9077,14.1951,13.6683,13.6874,28880488.0],["2021-02-23",13.6874,13.7928,13.515,13.5533,17015104.0],["2021-02-24",13.5533,13.7832,13.448,13.63,18359288.0],["2021-02-25",13.63,13.7162,13.5054,13.5916,15546688.0],["2021-02-26",13.5916,13.59163761138916,13.266,13.2851,17923807.0],["2021-03-01",13.2851,13.3809,13.1223,13.2851,14079234.0],["2021-03-02",13.2851,13.8886,13.285130500793457,13.6108,33240824.0],["2021-03-03",13.6108,13.6778,13.4096,13.6491,20695799.0],["2021-03-04",13.6491,13.649107933044434,13.3043,13.3426,18715470.0],["2021-03-05",13.3426,13.7832,13.3139,13.63,25164865.0],["2021-03-08",13.63,13.8215,13.3139,13.3522,22243168.0],["2021-03-09",13.3522,13.4384,12.5763,12.8062,23262070.0],["2021-03-10",12.8062,12.9595,12.72,12.7775,11618991.0],["2021-03-11",12.7775,12.9786,12.7583,12.9116,13075294.0],["2021-03-12",12.9116,13.1606,12.5284,12.8541,24934478.0],["2021-03-15",12.8541,12.854106903076172,12.471,12.538,15238975.0],["2021-03-16",12.538,12.6434,12.471,12.5859,9263453.0],["2021-03-17",12.5859,12.8349,12.5189,12.7392,12489694.0],["2021-03-18",12.7392,12.8254,12.6434,12.6817,10669949.0],["2021-03-19",12.6817,12.8828,12.5572,12.7392,19183151.0],["2021-03-22",12.7392,13.2085,12.739167213439941,13.1031,24638773.0],["2021-03-23",13.1031,13.3713,12.8349,13.2851,28423051.0],["2021-03-24",13.2851,14.3483,13.084,13.6108,55630110.0],["2021-03-25",13.6108,13.7545,13.2756,13.3043,25723811.0],["2021-03-26",13.3043,13.4096,13.1223,13.2468,18001868.0],["2021-03-29",13.2468,13.2947,13.1031,13.1319,13312858.0],["2021-03-30",13.1319,13.2468,13.0936,13.1415,10621494.0],["2021-03-31",13.1415,13.1415,12.7392,12.7775,15730477.0],["2021-04-01",12.7775,12.8828,12.7296,12.8158,9063675.0],["2021-04-02",12.8158,13.1031,12.7966,12.9212,14284118.0],["2021-04-06",12.9212,13.0457,12.8733,12.8924,9075253.0],["2021-04-07",12.8924,13.0648,12.7871,12.9786,11727662.0],["2021-04-08",12.9786,13.2851,12.902,12.9978,21667256.0],["2021-04-09",12.9978,13.0074,12.7871,12.8062,11436043.0],["2021-04-12",12.8062,12.835,12.5284,12.5763,12615048.0],["2021-04-13",12.5763,12.7009,12.5093,12.6817,10459205.0],["2021-04-14",12.6817,12.7966,12.6242,12.7679,9222583.0],["2021-04-15",12.7679,12.767902374267578,12.4806,12.5284,12975697.0],["2021-04-16",12.5284,12.6146,12.5284,12.5668,8765266.0],["2021-04-19",12.5668,12.8349,12.5093,12.7871,16579770.0],["2021-04-20",12.7871,12.9307,12.5955,12.6242,15544509.0],["2021-04-21",12.6242,12.7009,12.5189,12.5955,8053373.0],["2021-04-22",12.5955,12.7392,12.5284,12.5763,12682539.0],["2021-04-23",12.5763,12.653,12.4997,12.5093,11703464.0],["2021-04-26",12.5093,12.5859,11.4557,11.6185,40291624.0],["2021-04-27",11.6185,11.6568,11.0151,11.0917,32234674.0],["2021-04-28",11.0917,11.1492,10.9289,10.9959,13862237.0],["2021-04-29",10.9959,11.2545,10.8427,11.0534,19170509.0],["2021-04-30",11.0534,11.0821,10.0572,10.1818,45773126.0],["2021-05-06",10.1818,10.3733,9.9806,10.0764,18597140.0],["2021-05-07",10.0764,10.0955,9.6933,9.7412,27192189.0],["2021-05-10",9.7412,9.8369,9.6358,9.8178,15507968.0],["2021-05-11",9.8178,10.0955,9.722,9.9902,23595525.0],["2021-05-12",9.9902,10.0381,9.8465,9.9519,13609069.0],["2021-05-13",9.9519,10.0285,9.8082,9.8848,13616251.0],["2021-05-14",9.8848,10.8714,9.8465,10.8714,58260759.0],["2021-05-17",10.8714,10.9289,10.4883,10.6319,46275983.0],["2021-05-18",10.6319,10.9193,10.4883,10.6415,26413366.0],["2021-05-19",10.6415,10.7756,10.517,10.5936,20492577.0],["2021-05-20",10.5936,11.3982,10.4499,10.9672,46032319.0],["2021-05-21",10.9672,10.9863,10.5553,10.5936,27799384.0],["2021-05-24",10.5936,10.9097,10.593623161315918,10.7181,26540336.0],["2021-05-25",10.7181,11.3024,10.6224,11.13,54147890.0],["2021-05-26",11.13,11.494,10.9959,11.0055,56204139.0],["2021-05-27",11.0055,11.1683,10.9193,11.063,29288225.0],["2021-05-28",11.063,11.1683,10.6607,10.8427,48796239.0],["2021-05-31",10.8427,10.881,10.584,10.7948,28699277.0],["2021-06-01",10.7948,10.794768333435059,10.5553,10.6224,25415060.0],["2021-06-02",10.6224,11.1109,10.5649,10.5936,43690562.0],["2021-06-03",10.5936,10.8906,9.6454,9.7699,115324339.0],["2021-06-04",9.7699,10.086,9.6071,9.9231,58953034.0],["2021-06-07",9.9231,10.6415,9.8274,10.335,62398251.0],["2021-06-08",10.335,10.4978,10.2201,10.335,39535666.0],["2021-06-09",10.335,10.4021,10.0285,10.0764,36008540.0],["2021-06-10",10.0764,10.1818,9.9136,9.9231,38492128.0],["2021-06-11",9.9231,10.0477,9.8369,9.8657,29002424.0],["2021-06-15",9.8657,9.9519,9.6741,9.6741,26860602.0],["2021-06-16",9.6741,9.8178,9.6071,9.7028,31623002.0],["2021-06-17",9.7028,9.9806,9.6741,9.6933,38880650.0],["2021-06-18",9.6933,9.8465,9.5304,9.7795,38986326.0],["2021-06-21",9.7795,9.8944,9.6933,9.722,31849511.0],["2021-06-22",9.722,9.8274,9.6837,9.7316,24309600.0],["2021-06-23",9.7316,9.8848,9.6837,9.8752,40482148.0],["2021-06-24",9.8752,10.3446,9.7986,10.2488,75329175.0],["2021-06-25",10.2488,10.9576,10.1147,10.6128,123779248.0],["2021-06-28",10.6128,10.61277961730957,10.2488,10.3254,65755043.0],["2021-06-29",10.3254,10.32542896270752,9.8657,9.9519,57935052.0],["2021-06-30",9.9519,10.6415,9.9231,10.3637,89787742.0],["2021-07-01",10.3637,10.6032,10.0477,10.0572,71526417.0],["2021-07-02",10.0572,10.1051,9.722,9.7603,50227460.0],["2021-07-05",9.7603,9.8465,9.6358,9.7028,39785184.0],["2021-07-06",9.7028,9.7603,9.6166,9.7028,40500447.0],["2021-07-07",9.7028,9.8369,9.6645,9.6933,53581354.0],["2021-07-08",9.6933,9.7986,9.6262,9.6741,40121176.0],["2021-07-09",9.6741,9.7028,9.5975,9.6358,38081340.0],["2021-07-12",9.6358,9.8178,9.635791778564453,9.7316,52371240.0],["2021-07-13",9.7316,9.7795,9.6262,9.6741,41016711.0],["2021-07-14",9.6741,9.674104690551758,9.3676,9.4538,59919701.0],["2021-07-15",9.4538,9.6262,9.4059,9.5879,43684989.0],["2021-07-16",9.5879,9.6741,9.4901,9.5288,30494166.0],["2021-07-19",9.5288,9.528829574584961,9.2189,9.2383,34732120.0],["2021-07-20",9.2383,9.2771,9.1027,9.1124,27652428.0],["2021-07-21",9.1124,9.2771,9.1027,9.1124,34945530.0],["2021-07-22",9.1124,10.022700309753418,9.112427711486816,10.0227,201607726.0],["2021-07-23",10.0227,11.029813766479492,10.022700309753418,11.0298,274083594.0],["2021-07-26",11.0298,11.2719,10.342265129089355,10.3423,338549923.0],["2021-07-27",10.3423,10.565,9.7709,9.8581,208838733.0],["2021-07-28",9.8581,9.9065,9.2674,9.2964,150922237.0],["2021-07-29",9.2964,9.5095,9.2093,9.3836,132680552.0],["2021-07-30",9.3836,9.38357162475586,8.667,8.8413,137194998.0],["2021-08-02",8.8413,9.4126,8.5798,9.1802,142213200.0],["2021-08-03",9.1802,9.3642,8.9478,9.0543,110500365.0],["2021-08-04",9.0543,9.0931,8.8897,9.035,77335004.0],["2021-08-05",9.035,9.1221,8.851,8.8897,58186190.0],["2021-08-06",8.8897,9.0059,8.8606,8.9091,43035050.0],["2021-08-09",8.9091,9.1996,8.88,9.0737,72947850.0],["2021-08-10",9.0737,9.2674,8.9478,9.2577,77213554.0],["2021-08-11",9.2577,9.2674,9.0931,9.1318,64217574.0],["2021-08-12",9.1318,9.8484,9.131794929504395,9.4029,124301747.0],["2021-08-13",9.4029,9.5191,9.2093,9.3255,64487448.0],["2021-08-16",9.3255,9.7322,9.2964,9.4417,81713841.0],["2021-08-17",9.4417,9.8,9.3158,9.3545,104964772.0],["2021-08-18",9.3545,10.022700309753418,9.354519844055176,10.0227,171217988.0],["2021-08-19",10.0227,10.1389,9.645,9.6547,125519728.0],["2021-08-20",9.6547,9.8097,9.5385,9.7031,68738251.0],["2021-08-23",9.7031,9.8968,9.5385,9.6257,69704416.0],["2021-08-24",9.6257,9.7903,9.5095,9.7031,71236970.0],["2021-08-25",9.7031,9.703137397766113,9.5095,9.5772,48133893.0],["2021-08-26",9.5772,9.7419,9.5482,9.5772,54593489.0],["2021-08-27",9.5772,9.6547,9.4901,9.5288,38998146.0],["2021-08-30",9.5288,9.6257,9.248,9.3352,57362174.0],["2021-08-31",9.3352,9.5385,9.1996,9.5191,72754083.0],["2021-09-01",9.5191,10.0324,9.4126,9.8774,117613650.0],["2021-09-02",9.8774,10.1002,9.829,10.0227,110172188.0],["2021-09-03",10.0227,10.8168,10.022700309753418,10.3229,198505350.0],["2021-09-06",10.3229,11.0589,10.2357,10.6425,137170904.0],["2021-09-07",10.6425,10.7296,10.381,10.6521,111033430.0],["2021-09-08",10.6521,10.9427,10.5166,10.5456,92348347.0],["2021-09-09",10.5456,10.6618,10.3229,10.6037,68502904.0],["2021-09-10",10.6037,10.9717,10.594,10.6231,108586949.0],["2021-09-13",10.6231,10.8168,10.4294,10.4778,82732458.0],["2021-09-14",10.4778,10.5069,9.9743,10.0614,85666526.0],["2021-09-15",10.0614,10.2067,10.0033,10.1486,49042967.0],["2021-09-16",10.1486,10.1873,9.8484,9.9646,52846500.0],["2021-09-17",9.9646,10.0227,9.8484,9.984,36192076.0],["2021-09-22",9.984,9.983965873718262,9.8097,9.8678,30888128.0],["2021-09-23",9.8678,10.0905,9.867759704589844,9.9259,43892605.0],["2021-09-24",9.9259,10.013,9.7225,9.7322,40395717.0],["2021-09-27",9.7322,9.7806,9.4707,9.5191,40106324.0],["2021-09-28",9.5191,9.6353,9.5095,9.5579,24644228.0],["2021-09-29",9.5579,9.557878494262695,9.277,9.3255,40553167.0],["2021-09-30",9.3255,9.4029,9.2577,9.2771,27294894.0],["2021-10-08",9.2771,9.4901,9.277050018310547,9.461,25546984.0],["2021-10-11",9.461,9.5676,9.3545,9.4029,27679826.0],["2021-10-12",9.4029,9.402939796447754,9.0446,9.1512,33560878.0],["2021-10-13",9.1512,9.2771,9.064,9.1899,25357558.0],["2021-10-14",9.1899,9.248,9.1221,9.1899,17245229.0],["2021-10-15",9.1899,9.2093,9.0931,9.1608,18822708.0],["2021-10-18",9.1608,9.2189,9.1124,9.2093,14078991.0],["2021-10-19",9.2093,9.3352,9.1608,9.2674,20151226.0],["2021-10-20",9.2674,9.3061,9.2189,9.248,16424592.0],["2021-10-21",9.248,9.3352,9.1802,9.2383,21972102.0],["2021-10-22",9.2383,9.2867,9.1608,9.1996,16420761.0],["2021-10-25",9.1996,9.248,8.9865,9.248,34477626.0],["2021-10-26",9.248,9.24799919128418,9.1124,9.1221,18260520.0],["2021-10-27",9.1221,9.122110366821289,8.8606,8.8703,26343192.0],["2021-10-28",8.8703,8.9188,8.8122,8.8606,15819033.0],["2021-10-29",8.8606,9.035,8.7638,8.9575,21880560.0],["2021-11-01",8.9575,9.1027,8.95748519897461,9.0737,19849679.0],["2021-11-02",9.0737,9.0931,8.7929,8.8703,23664650.0],["2021-11-03",8.8703,8.9381,8.7929,8.8994,15403698.0],["2021-11-04",8.8994,8.9769,8.8897,8.9091,14599822.0],["2021-11-05",8.9091,8.9575,8.8703,8.8703,15449658.0],["2021-11-08",8.8703,9.0737,8.8122,9.0059,19448401.0],["2021-11-09",9.0059,9.064,8.9672,9.0446,16111106.0],["2021-11-10",9.0446,9.0737,8.9672,9.064,15646850.0],["2021-11-11",9.064,9.248,9.0253,9.1996,32704232.0],["2021-11-12",9.1996,9.2189,9.1221,9.1899,19144605.0],["2021-11-15",9.1899,9.3255,9.1124,9.1415,20077252.0],["2021-11-16",9.1415,9.1899,9.0059,9.035,18688103.0],["2021-11-17",9.035,9.0834,8.9962,9.0156,16000477.0],["2021-11-18",9.0156,9.035,8.9188,8.9284,16444578.0],["2021-11-19",8.9284,9.1318,8.9091,9.0834,27157970.0],["2021-11-22",9.0834,9.3836,9.0446,9.3255,56876826.0],["2021-11-23",9.3255,10.168,9.325469017028809,9.7903,138301916.0],["2021-11-24",9.7903,10.0033,9.7516,9.8968,80225293.0],["2021-11-25",9.8968,10.4585,9.896812438964844,10.0711,108728164.0],["2021-11-26",10.0711,10.1195,9.829,9.8387,67823236.0],["2021-11-29",9.8387,9.9646,9.6063,9.9355,52833383.0],["2021-11-30",9.9355,10.1099,9.9162,10.0711,50712066.0],["2021-12-01",10.0711,10.4585,10.071118354797363,10.2357,82324000.0],["2021-12-02",10.2357,10.4391,9.984,10.0033,76128433.0],["2021-12-03",10.0033,10.1583,9.9162,10.013,45542724.0],["2021-12-06",10.013,10.2357,9.7903,9.8193,77114286.0],["2021-12-07",9.8193,10.1195,9.7903,9.8387,55273579.0],["2021-12-08",9.8387,10.5456,9.7709,10.3035,122984348.0],["2021-12-09",10.3035,10.5359,10.1873,10.4101,140680980.0],["2021-12-10",10.4101,10.7006,10.1873,10.4875,162346142.0],["2021-12-13",10.4875,11.0976,10.4875,10.5263,129105810.0],["2021-12-14",10.5263,10.526257514953613,10.2551,10.2745,60159384.0],["2021-12-15",10.2745,10.4585,10.2164,10.2745,48538664.0],["2021-12-16",10.2745,10.3423,10.2164,10.2842,38223712.0],["2021-12-17",10.2842,10.3035,10.051752090454102,10.0518,46557083.0],["2021-12-20",10.0518,10.051752090454102,9.6935,9.7322,54090357.0],["2021-12-21",9.7322,9.8968,9.6741,9.8581,37508535.0],["2021-12-22",9.8581,9.8871,9.6547,9.6741,41479819.0],["2021-12-23",9.6741,9.7612,9.6257,9.6547,32815451.0],["2021-12-24",9.6547,9.7031,9.5385,9.5772,28530951.0],["2021-12-27",9.5772,9.7128,9.5676,9.6353,23612648.0],["2021-12-28",9.6353,9.7419,9.5676,9.6838,33468201.0],["2021-12-29",9.6838,9.6838,9.5772,9.5772,22008874.0],["2021-12-30",9.5772,9.7031,9.5385,9.6935,39172709.0],["2021-12-31",9.6935,9.7322,9.616,9.6547,32485737.0],["2022-01-04",9.6547,9.6935,9.5676,9.6547,30250606.0],["2022-01-05",9.6547,9.7128,9.5966,9.6257,34767873.0],["2022-01-06",9.6257,9.625666618347168,9.4126,9.4514,44029752.0],["2022-01-07",9.4514,9.5191,9.432,9.4514,23206743.0],["2022-01-10",9.4514,9.4998,9.4126,9.4707,16765785.0],["2022-01-11",9.4707,9.5385,9.4029,9.4223,23989040.0],["2022-01-12",9.4223,9.4707,9.3933,9.461,17226813.0],["2022-01-13",9.461,9.5095,9.3642,9.3836,21037528.0],["2022-01-14",9.3836,9.38357162475586,9.1027,9.1802,32374995.0],["2022-01-17",9.1802,9.2771,9.1608,9.2189,17378959.0],["2022-01-18",9.2189,9.218948364257812,8.88,8.9478,46967289.0],["2022-01-19",8.9478,8.9769,8.8897,8.9188,25116956.0],["2022-01-20",8.9188,9.0253,8.8606,8.9672,33527049.0],["2022-01-21",8.9672,8.967169761657715,8.8606,8.8703,20283199.0],["2022-01-24",8.8703,8.9188,8.851,8.8703,14667100.0],["2022-01-25",8.8703,8.88,8.6186,8.6379,25099287.0],["2022-01-26",8.6379,8.7832,8.6379,8.7444,20337035.0],["2022-01-27",8.7444,8.7541,8.4249,8.4636,32578104.0],["2022-01-28",8.4636,8.5798,8.4055,8.4055,18899166.0],["2022-02-07",8.4055,8.5508,8.405511856079102,8.4927,14760464.0],["2022-02-08",8.4927,8.667,8.492666244506836,8.667,22247373.0],["2022-02-09",8.667,8.7444,8.6282,8.696,21205829.0],["2022-02-10",8.696,8.7154,8.6089,8.6573,20977516.0],["2022-02-11",8.6573,8.7251,8.5798,8.5992,29337541.0],["2022-02-14",8.5992,8.599185943603516,8.4346,8.4733,25173793.0],["2022-02-15",8.4733,8.5023,8.4249,8.4733,15988045.0],["2022-02-16",8.4733,8.5605,8.4539,8.5023,17252749.0],["2022-02-17",8.5023,8.5217,8.434562683105469,8.4346,18644847.0],["2022-02-18",8.4346,8.5023,8.3861,8.483,15229200.0],["2022-02-21",8.483,8.5605,8.482982635498047,8.5508,22074038.0],["2022-02-22",8.5508,8.55076789855957,8.4055,8.4539,18652586.0],["2022-02-23",8.4539,8.5217,8.4346,8.512,16634629.0],["2022-02-24",8.512,8.512032508850098,8.1247,8.1731,40994394.0],["2022-02-25",8.1731,8.3184,8.173101425170898,8.2409,18171272.0],["2022-02-28",8.2409,8.299,8.1344,8.2893,14765493.0],["2022-03-01",8.2893,8.3474,8.2699,8.3377,13190027.0],["2022-03-02",8.3377,8.3474,8.2699,8.328,10670180.0],["2022-03-03",8.328,8.3765,8.3087,8.3184,17251651.0],["2022-03-04",8.3184,8.318358421325684,8.2022,8.2409,15015138.0],["2022-03-07",8.2409,8.240888595581055,8.0956,8.1344,17702935.0],["2022-03-08",8.1344,8.1828,7.931,7.931,20854667.0],["2022-03-09",7.931,7.9891,7.2628,7.5824,31605744.0],["2022-03-10",7.5824,7.7761,7.563,7.5727,19751149.0],["2022-03-11",7.5727,8.2796,7.3693,8.115,53869286.0],["2022-03-14",8.115,8.2022,7.8342,8.0763,42113528.0],["2022-03-15",8.0763,8.3377,7.8923,7.9213,55526534.0],["2022-03-16",7.9213,8.667,7.902,8.4539,86898959.0],["2022-03-17",8.4539,8.4733,8.2409,8.299,68503890.0],["2022-03-18",8.299,8.298989295959473,8.115,8.1731,50899066.0],["2022-03-21",8.1731,8.173101425170898,7.9891,8.0666,29794720.0],["2022-03-22",8.0666,8.115,7.9988,8.0569,23915608.0],["2022-03-23",8.0569,8.0763,7.9601,7.9891,18500161.0],["2022-03-24",7.9891,7.989109992980957,7.8245,7.8632,20759877.0],["2022-03-25",7.8632,7.9601,7.8051,7.8148,20488950.0],["2022-03-28",7.8148,7.8826,7.7083,7.8148,15720841.0],["2022-03-29",7.8148,7.8826,7.6695,7.6792,15000447.0],["2022-03-30",7.6792,8.0569,7.67922830581665,7.9697,39741625.0],["2022-03-31",7.9697,7.969741344451904,7.8729,7.8923,18751846.0],["2022-04-01",7.8923,7.9601,7.7858,7.931,22319722.0],["2022-04-06",7.931,8.0472,7.902,8.0278,24561318.0],["2022-04-07",8.0278,8.0763,7.843852996826172,7.8439,23909814.0],["2022-04-08",7.8439,7.9504,7.7276,7.9407,30099171.0],["2022-04-11",7.9407,7.940690517425537,7.5921,7.6211,29013436.0],["2022-04-12",7.6211,7.9213,7.563,7.8923,33719074.0],["2022-04-13",7.8923,8.1828,7.8051,7.9891,57713727.0],["2022-04-14",7.9891,8.1537,7.9891,8.0182,38249385.0],["2022-04-15",8.0182,8.1828,7.9407,8.0278,35793821.0],["2022-04-18",8.0278,8.027843475341797,7.7567,7.7664,28543038.0],["2022-04-19",7.7664,7.8342,7.6695,7.6986,20307544.0],["2022-04-20",7.6986,7.7761,7.6308,7.6502,16438712.0],["2022-04-21",7.6502,7.7567,7.5533,7.5921,22367560.0],["2022-04-22",7.5921,7.7761,7.5437,7.6695,21566515.0],["2022-04-25",7.6695,7.8632,7.4081,7.4565,49287278.0],["2022-04-26",7.4565,7.5146,6.8755,6.9433,55508157.0],["2022-04-27",6.9433,7.0207,6.7399,6.9529,42672644.0],["2022-04-28",6.9529,6.952945709228516,6.7786,6.8077,26072652.0],["2022-04-29",6.8077,7.0885,6.807689189910889,7.011,35045201.0],["2022-05-05",7.011,7.011048316955566,6.8755,6.9433,19069280.0],["2022-05-06",6.9433,6.943262577056885,6.7786,6.798,15256348.0],["2022-05-09",6.798,6.8464,6.7593,6.8271,9728494.0],["2022-05-10",6.8271,6.9433,6.7399,6.9045,17120220.0],["2022-05-11",6.9045,7.0498,6.8561,6.9142,27175527.0],["2022-05-12",6.9142,6.982,6.8561,6.9142,15859061.0],["2022-05-13",6.9142,6.982,6.8852,6.9239,13235310.0],["2022-05-16",6.9239,6.9917,6.8755,6.9045,12133627.0],["2022-05-17",6.9045,6.9239,6.8464,6.8852,9740670.0],["2022-05-18",6.8852,6.9626,6.8755,6.9142,16108880.0],["2022-05-19",6.9142,6.914210319519043,6.8174,6.8852,11732249.0],["2022-05-20",6.8852,6.982,6.885159492492676,6.9723,22192574.0],["2022-05-23",6.9723,7.0207319259643555,6.9239,7.0207,21635102.0],["2022-05-24",7.0207,7.0788,6.7786,6.7786,28383876.0],["2022-05-25",6.7786,6.8367,6.769,6.8271,11270385.0],["2022-05-26",6.8271,7.0401,6.798,6.9433,22671260.0],["2022-05-27",6.9433,6.9917,6.8464,6.9142,19300904.0],["2022-05-30",6.9142,6.9239,6.8755,6.9045,12784789.0],["2022-05-31",6.9045,7.0498,6.8852,7.0498,24669706.0],["2022-06-01",7.0498,7.049783706665039,6.9336,6.982,15351921.0],["2022-06-02",6.982,7.0885,6.9336,7.0304,17528931.0],["2022-06-06",7.0304,7.195,7.0014,7.1563,25965642.0],["2022-06-07",7.1563,7.3209,7.1079,7.1563,31609725.0],["2022-06-08",7.1563,7.3112,7.1369,7.2725,33339277.0],["2022-06-09",7.2725,7.4275,7.195,7.2241,37338424.0],["2022-06-10",7.2241,7.4662,7.1369,7.4371,51964288.0],["2022-06-13",7.4371,7.4952,7.2919,7.3887,35562191.0],["2022-06-14",7.3887,7.7857,7.2628,7.7276,68602136.0],["2022-06-15",7.7276,8.2312,7.727646827697754,7.8923,129423692.0],["2022-06-16",7.8923,8.0375,7.6792,7.6986,85996992.0],["2022-06-17",7.6986,7.7761,7.4856,7.6308,57576147.0],["2022-06-20",7.6308,7.718,7.563,7.6018,30586984.0],["2022-06-21",7.6018,7.6599,7.4178,7.5243,36063162.0],["2022-06-22",7.5243,7.563,7.3693,7.3693,34385902.0],["2022-06-23",7.3693,7.6308,7.3693,7.5727,52896454.0],["2022-06-24",7.5727,7.5921,7.4662,7.5146,36126120.0],["2022-06-27",7.5146,7.6211,7.4371,7.4565,34705006.0],["2022-06-28",7.4565,7.5727,7.3887,7.5437,34142568.0],["2022-06-29",7.5437,7.5921,7.3887,7.3984,35246112.0],["2022-06-30",7.3984,7.5146,7.379,7.4081,27122701.0],["2022-07-01",7.4081,7.4468,7.3016,7.3112,23454190.0],["2022-07-04",7.3112,7.3887,7.2338,7.3403,20391188.0],["2022-07-05",7.3403,7.4275,7.166,7.2338,27521045.0],["2022-07-06",7.2338,7.2531,7.1369,7.166,20887338.0],["2022-07-07",7.166,7.2047,7.0982,7.1079,18335986.0],["2022-07-08",7.1079,7.1854,7.0885,7.0982,14875132.0],["2022-07-11",7.0982,7.1176,7.0207,7.0498,16074269.0],["2022-07-12",7.0498,7.1854,7.0304,7.0498,23671953.0],["2022-07-13",7.0498,7.35,7.049783706665039,7.1466,37258715.0],["2022-07-14",7.1466,7.1466217041015625,7.0304,7.0595,25199860.0],["2022-07-15",7.0595,7.059467315673828,6.8658,6.8755,24592644.0],["2022-07-18",6.8755,7.0207,6.875475883483887,7.011,17082173.0],["2022-07-19",7.011,7.1466,6.982,7.1079,18610794.0],["2022-07-20",7.1079,7.1563,7.0692,7.0885,11770145.0],["2022-07-21",7.0885,7.1079,7.0304,7.0401,10599488.0],["2022-07-22",7.0401,7.1273,6.9917,7.0498,12652700.0],["2022-07-25",7.0498,7.2047,7.0304,7.0595,18901538.0],["2022-07-26",7.0595,7.0885,6.9917,7.0692,11069173.0],["2022-07-27",7.0692,7.0885,7.0304,7.0401,8409107.0],["2022-07-28",7.0401,7.1466,7.04010009765625,7.0885,16410662.0],["2022-07-29",7.0885,7.1176,7.0207,7.0595,13448351.0],["2022-08-01",7.0595,7.059467315673828,6.9529,7.011,10401869.0],["2022-08-02",7.011,7.011048316955566,6.7786,6.8174,26700879.0],["2022-08-03",6.8174,6.9045,6.8077,6.8174,13218068.0],["2022-08-04",6.8174,6.9278,6.817373275756836,6.8985,9182142.0],["2022-08-05",6.8985,7.0548,6.8887,7.0255,17849285.0],["2022-08-08",7.0255,7.045,6.9864,7.0157,10149600.0],["2022-08-09",7.0157,7.0548,6.9962,7.0255,8072920.0],["2022-08-10",7.0255,7.0939,6.9766,7.045,12397737.0],["2022-08-11",7.045,7.3186,7.045042514801025,7.3089,52531847.0],["2022-08-12",7.3089,7.3479,7.2209,7.2893,32266500.0],["2022-08-15",7.2893,7.3089,7.2112,7.2307,14430033.0],["2022-08-16",7.2307,7.2893,7.2112,7.2209,11503298.0],["2022-08-17",7.2209,7.3382,7.1818,7.3186,28924758.0],["2022-08-18",7.3186,7.318636417388916,7.2209,7.26,15237466.0],["2022-08-19",7.26,7.3284,7.2307,7.2405,15505711.0],["2022-08-22",7.2405,7.240466117858887,7.1428,7.1721,13777501.0],["2022-08-23",7.1721,7.2991,7.1428,7.2014,14327621.0],["2022-08-24",7.2014,7.3186,7.045,7.0646,23312934.0],["2022-08-25",7.0646,7.1818,7.045,7.1428,17485064.0],["2022-08-26",7.1428,7.1623,7.0646,7.0744,13387988.0],["2022-08-29",7.0744,7.1134,6.9864,7.1037,10251200.0],["2022-08-30",7.1037,7.2014,7.0744,7.1623,13952743.0],["2022-08-31",7.1623,7.2698,7.1232,7.2405,24989720.0],["2022-09-01",7.2405,7.2405,7.1428,7.1623,15133610.0],["2022-09-02",7.1623,7.2209,7.0841,7.1134,15518034.0],["2022-09-05",7.1134,7.1818,7.0744,7.1623,12670573.0],["2022-09-06",7.1623,7.2209,7.1525,7.2112,13654798.0],["2022-09-07",7.2112,7.2307,7.1525,7.2209,10769538.0],["2022-09-08",7.2209,7.2502,7.162297248840332,7.1623,9320525.0],["2022-09-09",7.1623,7.2893,7.162297248840332,7.2796,24037954.0],["2022-09-13",7.2796,7.3284,7.2307,7.2698,18003819.0],["2022-09-14",7.2698,7.269779682159424,7.1623,7.1916,14549844.0],["2022-09-15",7.1916,7.2502,7.1134,7.1428,15816362.0],["2022-09-16",7.1428,7.1525,6.7714,6.7714,42577373.0],["2022-09-19",6.7714,6.8301,6.5663,6.6347,19403720.0],["2022-09-20",6.6347,6.7031,6.6053,6.6444,10316956.0],["2022-09-21",6.6444,6.7031,6.5076,6.6737,13534094.0],["2022-09-22",6.6737,6.7031,6.5956,6.6053,10416700.0],["2022-09-23",6.6053,6.6737,6.5467,6.6053,11601365.0],["2022-09-26",6.6053,6.6151,6.449,6.4881,13538780.0],["2022-09-27",6.4881,6.5956,6.4880828857421875,6.5858,9332312.0],["2022-09-28",6.5858,6.6347,6.4979,6.5076,9746797.0],["2022-09-29",6.5076,6.576,6.3806,6.4197,10817294.0],["2022-09-30",6.4197,6.5076,6.4099,6.449,8282393.0],["2022-10-10",6.449,6.4979,6.2927,6.322,8968040.0],["2022-10-11",6.322,6.4197,6.2927,6.3415,8287485.0],["2022-10-12",6.3415,6.4685,6.3122,6.4588,12040923.0],["2022-10-13",6.4588,6.4881,6.4197,6.4295,8931443.0],["2022-10-14",6.4295,6.5858,6.4294562339782715,6.5272,11838940.0],["2022-10-17",6.5272,6.6053,6.4979,6.5956,12066248.0],["2022-10-18",6.5956,6.6444,6.5174,6.5272,12841074.0],["2022-10-19",6.5272,6.5565,6.449,6.4588,9748981.0],["2022-10-20",6.4588,6.5663,6.4392,6.4783,13634408.0],["2022-10-21",6.4783,6.6444,6.4783124923706055,6.4881,21895100.0],["2022-10-24",6.4881,6.6444,6.3806,6.4001,24333840.0],["2022-10-25",6.4001,6.4685,6.234,6.2927,16359864.0],["2022-10-26",6.2927,6.449,6.292658805847168,6.3513,17552111.0],["2022-10-27",6.3513,6.4783,6.3512864112854,6.4099,15433909.0],["2022-10-28",6.4099,6.4392,6.234,6.2731,17409701.0],["2022-10-31",6.2731,6.2927,6.1656,6.2145,18277677.0],["2022-11-01",6.2145,6.5858,6.214489936828613,6.4685,29867202.0],["2022-11-02",6.4685,6.5467,6.4099,6.5076,15161442.0],["2022-11-03",6.5076,6.5956,6.4588,6.5467,13769738.0],["2022-11-04",6.5467,6.6933,6.5467,6.6542,22078161.0],["2022-11-07",6.6542,6.6737,6.6053,6.6542,13241292.0],["2022-11-08",6.6542,6.6737,6.6053,6.6151,8492828.0],["2022-11-09",6.6151,6.6542,6.6053,6.6151,9004724.0],["2022-11-10",6.6151,6.664,6.5663,6.6053,13560220.0],["2022-11-11",6.6053,6.7812,6.6053385734558105,6.6933,24637988.0],["2022-11-14",6.6933,6.8398,6.693278789520264,6.7226,20607789.0],["2022-11-15",6.7226,6.9766,6.6835,6.9082,38314144.0],["2022-11-16",6.9082,6.918,6.8105,6.8203,20360615.0],["2022-11-17",6.8203,6.888702869415283,6.791,6.8887,15632760.0],["2022-11-18",6.8887,6.918,6.7812,6.7812,16375974.0],["2022-11-21",6.7812,6.791,6.6444,6.6542,13684428.0],["2022-11-22",6.6542,6.7128,6.6151,6.6347,16653902.0],["2022-11-23",6.6347,6.6737,6.6053,6.6249,11617985.0],["2022-11-24",6.6249,6.6933,6.576,6.576,10596200.0],["2022-11-25",6.576,6.6444,6.5565,6.6053,12391800.0],["2022-11-28",6.6053,6.6053385734558105,6.4392,6.5174,15484575.0],["2022-11-29",6.5174,6.8008,6.517397403717041,6.7812,36542039.0],["2022-11-30",6.7812,6.8692,6.7226,6.7324,25989140.0],["2022-12-01",6.7324,6.918,6.7128,6.7226,28426399.0],["2022-12-02",6.7226,6.7812,6.6835,6.6933,14348406.0],["2022-12-05",6.6933,6.8789,6.693278789520264,6.8594,32803008.0],["2022-12-06",6.8594,6.8887,6.791,6.8203,16294798.0],["2022-12-07",6.8203,6.8496,6.7226,6.8008,19782000.0],["2022-12-08",6.8008,6.8008,6.7226,6.7519,14454620.0],["2022-12-09",6.7519,6.791,6.703,6.791,17950360.0],["2022-12-12",6.791,6.790990352630615,6.6053,6.6249,19019620.0],["2022-12-13",6.6249,6.664,6.6151,6.6249,9096365.0],["2022-12-14",6.6249,6.7031,6.6053,6.6737,11952286.0],["2022-12-15",6.6737,6.6835,6.5565,6.576,12427833.0],["2022-12-16",6.576,6.5956,6.4881,6.5272,18366107.0],["2022-12-19",6.5272,6.5467,6.3122,6.3415,21239600.0],["2022-12-20",6.3415,6.341515064239502,6.2536,6.2829,15182442.0],["2022-12-21",6.2829,6.3122,6.2145,6.2438,12972977.0],["2022-12-22",6.2438,6.3317,6.1949,6.2243,13273815.0],["2022-12-23",6.2243,6.3024,6.1949,6.2829,12049300.0],["2022-12-26",6.2829,6.3024,6.2438,6.2731,10796900.0],["2022-12-27",6.2731,6.3513,6.2731,6.2927,11791100.0],["2022-12-28",6.2927,6.292658805847168,6.234,6.2536,9662962.0],["2022-12-29",6.2536,6.2731,6.2047,6.2243,11886571.0],["2022-12-30",6.2243,6.2731,6.2242608070373535,6.2633,8134144.0],["2023-01-03",6.2633,6.2927,6.1656,6.2829,14045370.0],["2023-01-04",6.2829,6.3122,6.2536,6.2829,12274084.0],["2023-01-05",6.2829,6.3611,6.282887935638428,6.3317,19060314.0],["2023-01-06",6.3317,6.3708,6.2927,6.3122,12676702.0],["2023-01-09",6.3122,6.449,6.312201499938965,6.3708,17818797.0],["2023-01-10",6.3708,6.4392,6.3317,6.3415,12822309.0],["2023-01-11",6.3415,6.3611,6.2731,6.2731,11138240.0],["2023-01-12",6.2731,6.3513,6.2438,6.3122,9492885.0],["2023-01-13",6.3122,6.4295,6.2927,6.4197,18702535.0],["2023-01-16",6.4197,6.8398,6.419685363769531,6.6835,62317862.0],["2023-01-17",6.6835,6.771448135375977,6.6444,6.7714,34012504.0],["2023-01-18",6.7714,6.8692,6.7226,6.8203,28996651.0],["2023-01-19",6.8203,6.9864,6.8105,6.9766,36971593.0],["2023-01-20",6.9766,6.9962,6.8496,6.8789,30043148.0],["2023-01-30",6.8789,6.9376,6.7714,6.8105,34057014.0],["2023-01-31",6.8105,6.8594,6.7128,6.7519,25231057.0],["2023-02-01",6.7519,6.9864,6.75190544128418,6.9669,36864128.0],["2023-02-02",6.9669,7.1623,6.918,6.9278,54160710.0],["2023-02-03",6.9278,6.9669,6.8301,6.8985,26025400.0],["2023-02-06",6.8985,6.918,6.8008,6.8301,21861753.0],["2023-02-07",6.8301,6.918,6.8008,6.8301,18566400.0],["2023-02-08",6.8301,6.8692,6.7617,6.7812,13569091.0],["2023-02-09",6.7812,6.8985,6.7421,6.8789,23375062.0],["2023-02-10",6.8789,6.8985,6.8008,6.8203,14280212.0],["2023-02-13",6.8203,6.8789,6.7714,6.8692,14029000.0],["2023-02-14",6.8692,6.8887,6.8203,6.8594,10820446.0],["2023-02-15",6.8594,6.8692,6.791,6.8105,12793060.0],["2023-02-16",6.8105,6.9473,6.6737,6.7031,32878441.0],["2023-02-17",6.7031,6.7421,6.6151,6.6151,18747368.0],["2023-02-20",6.6151,6.8887,6.615108966827393,6.8789,32458339.0],["2023-02-21",6.8789,6.918,6.8203,6.8887,19642679.0],["2023-02-22",6.8887,6.9376,6.8496,6.8496,13562919.0],["2023-02-23",6.8496,6.9473,6.8496,6.9082,27518980.0],["2023-02-24",6.9082,6.9278,6.8203,6.8398,13656583.0],["2023-02-27",6.8398,6.839847087860107,6.7226,6.7519,15801500.0],["2023-02-28",6.7519,6.8203,6.7226,6.8105,13058300.0],["2023-03-01",6.8105,6.8887,6.7812,6.8789,17788916.0],["2023-03-02",6.8789,6.8985,6.8301,6.8594,13039719.0],["2023-03-03",6.8594,6.8985,6.8203,6.8789,17942105.0],["2023-03-06",6.8789,6.8985,6.7617,6.7812,21555903.0],["2023-03-07",6.7812,6.8105,6.6347,6.6542,20071031.0],["2023-03-08",6.6542,6.6737,6.6053,6.6542,15050588.0],["2023-03-09",6.6542,6.664,6.595566749572754,6.5956,10178688.0],["2023-03-10",6.5956,6.595566749572754,6.4881,6.4979,17738066.0],["2023-03-13",6.4979,6.5272,6.4588,6.4979,12725776.0],["2023-03-14",6.4979,6.5174,6.4001,6.449,12670767.0],["2023-03-15",6.449,6.5174,6.448997497558594,6.4783,11458459.0],["2023-03-16",6.4783,6.5076,6.4099,6.4197,11711132.0],["2023-03-17",6.4197,6.5565,6.419685363769531,6.5174,15103561.0],["2023-03-20",6.5174,6.5467,6.4392,6.449,12118707.0],["2023-03-21",6.449,6.5076,6.448997497558594,6.4979,10016526.0],["2023-03-22",6.4979,6.5174,6.4685,6.5076,11369035.0],["2023-03-23",6.5076,6.5858,6.4783,6.576,15574680.0],["2023-03-24",6.576,6.5956,6.5174,6.5467,12156465.0],["2023-03-27",6.5467,6.6249,6.5076,6.5956,16638192.0],["2023-03-28",6.5956,6.6151,6.5369,6.5565,8801100.0],["2023-03-29",6.5565,6.5858,6.4881,6.5076,9890200.0],["2023-03-30",6.5076,6.5858,6.4588,6.576,14056091.0],["2023-03-31",6.576,6.5858,6.5272,6.5467,10806102.0],["2023-04-03",6.5467,6.664,6.5076,6.6347,27317943.0],["2023-04-04",6.6347,6.7031,6.6249,6.6933,23749600.0],["2023-04-06",6.6933,6.7324,6.6444,6.664,13294300.0],["2023-04-07",6.664,6.7324,6.6542,6.6835,14075648.0],["2023-04-10",6.6835,6.8008,6.6835,6.6933,23227561.0],["2023-04-11",6.6933,6.9766,6.693278789520264,6.8789,47943723.0],["2023-04-12",6.8789,6.8985,6.791,6.8594,20645850.0],["2023-04-13",6.8594,6.8789,6.8008,6.8301,17841368.0],["2023-04-14",6.8301,6.9376,6.830075740814209,6.9376,37728873.0],["2023-04-17",6.9376,7.631314277648926,6.937559127807617,7.6313,248739009.0],["2023-04-18",7.6313,7.944,7.5043,7.5336,236643348.0],["2023-04-19",7.5336,7.6704,7.3675,7.4163,116307611.0],["2023-04-20",7.4163,7.4457,7.3186,7.387,80855976.0],["2023-04-21",7.387,7.387035369873047,7.1623,7.1916,76316537.0],["2023-04-24",7.1916,7.26,7.1232,7.1525,58316431.0],["2023-04-25",7.1525,7.348,7.0353,7.2112,97989564.0],["2023-04-26",7.2112,7.2112,6.9766,7.1428,58395668.0],["2023-04-27",7.1428,7.2991,7.0646,7.2796,71427446.0],["2023-04-28",7.2796,7.4359,7.2112,7.2991,87465728.0],["2023-05-04",7.2991,7.396806240081787,7.1428,7.3968,72328857.0],["2023-05-05",7.3968,7.6215,7.3577,7.4554,101130926.0],["2023-05-08",7.4554,7.6118,7.2796,7.5141,87993571.0],["2023-05-09",7.5141,8.0319,7.4457,7.5727,191914346.0],["2023-05-10",7.5727,7.5825,7.3284,7.3675,84575737.0],["2023-05-11",7.3675,7.4652,7.3284,7.3773,42128703.0],["2023-05-12",7.3773,7.4163,7.2405,7.26,39684661.0],["2023-05-15",7.26,7.3675,7.1232,7.3479,45562933.0],["2023-05-16",7.3479,7.4359,7.2405,7.2893,32294500.0],["2023-05-17",7.2893,7.3284,7.2112,7.26,25125695.0],["2023-05-18",7.26,7.2893,7.1916,7.2209,29320736.0],["2023-05-19",7.2209,7.220923900604248,7.045,7.133,27277546.0],["2023-05-22",7.133,7.1525,7.0353,7.1428,19929027.0],["2023-05-23",7.1428,7.1623,6.9864,6.9962,25618831.0],["2023-05-24",6.9962,7.0255,6.8594,6.8692,31741265.0],["2023-05-25",6.8692,6.8887,6.8105,6.8594,26612368.0],["2023-05-26",6.8594,6.8789,6.7714,6.8496,20028186.0],["2023-05-29",6.8496,6.8692,6.7226,6.7421,31970087.0],["2023-05-30",6.7421,6.7519,6.6444,6.7226,23029600.0],["2023-05-31",6.7226,6.722592830657959,6.5858,6.6542,33921718.0],["2023-06-01",6.6542,6.6737,6.5467,6.6053,25069035.0],["2023-06-02",6.6053,6.673736572265625,6.5956,6.6737,29547518.0],["2023-06-05",6.6737,6.7421,6.6346516609191895,6.6347,24079827.0],["2023-06-06",6.6347,6.7226,6.576,6.5858,25908017.0],["2023-06-07",6.5858,6.6835,6.585795879364014,6.6347,21164437.0],["2023-06-08",6.6347,6.7519,6.5858,6.7324,32190362.0],["2023-06-09",6.7324,6.7617,6.6542,6.7128,32135971.0],["2023-06-12",6.7128,6.712821006774902,6.6151,6.6737,19114236.0],["2023-06-13",6.6737,6.742135047912598,6.6444,6.7421,22516185.0],["2023-06-14",6.7421,6.8203,6.7226,6.7421,22591283.0],["2023-06-15",6.7421,6.8398,6.7226,6.8203,25737179.0],["2023-06-16",6.8203,6.849618434906006,6.791,6.8496,24030877.0],["2023-06-19",6.8496,6.849618434906006,6.791,6.8203,14815501.0],["2023-06-20",6.8203,6.8398,6.7714,6.7812,14490699.0],["2023-06-21",6.7812,6.8008,6.663965225219727,6.664,16980890.0],["2023-06-26",6.664,6.663965225219727,6.4979,6.5174,23088300.0],["2023-06-27",6.5174,6.6151,6.517397403717041,6.5858,12644217.0],["2023-06-28",6.5858,6.6151,6.5174,6.6053,10907600.0],["2023-06-29",6.6053,6.6249,6.5565,6.5858,13676315.0],["2023-06-30",6.5858,6.791,6.585795879364014,6.7519,23033647.0],["2023-07-03",6.7519,6.8105,6.6835,6.791,23233520.0],["2023-07-04",6.791,6.8008,6.7226,6.7714,14936986.0],["2023-07-05",6.7714,6.771448135375977,6.6933,6.7031,13106200.0],["2023-07-06",6.7031,6.7324,6.6542,6.6835,12082951.0],["2023-07-07",6.6835,6.7714,6.6444,6.7324,15617060.0],["2023-07-10",6.7324,6.8008,6.732363700866699,6.7714,12625600.0],["2023-07-11",6.7714,6.8105,6.7519,6.8008,12661948.0],["2023-07-12",6.8008,6.8594,6.7226,6.7421,16824782.0],["2023-07-13",6.7421,6.8496,6.742135047912598,6.8398,20194725.0],["2023-07-14",6.8398,6.8496,6.8008,6.8105,12588800.0],["2023-07-17",6.8105,6.8203,6.7421,6.8008,13958814.0],["2023-07-18",6.8008,6.8398,6.7714,6.8105,12908779.0],["2023-07-19",6.8105,6.8594,6.791,6.8594,13633287.0],["2023-07-20",6.8594,6.8887,6.7812,6.7812,14477118.0],["2023-07-21",6.7812,6.8692,6.7714,6.8398,13826231.0],["2023-07-24",6.8398,6.8496,6.791,6.8105,11339151.0],["2023-07-25",6.8105,7.1037,6.81053352355957,7.0646,56630220.0],["2023-07-26",7.0646,7.0939,6.9864,7.0744,33729870.0],["2023-07-27",7.0744,7.1134,6.9766,6.9864,27053020.0],["2023-07-28",6.9864,7.4457,6.9766,7.3968,114765169.0],["2023-07-31",7.3968,7.7583,7.396806240081787,7.5434,135404291.0],["2023-08-01",7.5434,7.8267,7.3577,7.6802,120122546.0],["2023-08-02",7.6802,7.8951,7.5922,7.7583,101922014.0],["2023-08-03",7.7583,8.041705131530762,7.6802,8.0417,134070493.0],["2023-08-04",8.0417,8.3935,7.9733,8.0124,207458457.0],["2023-08-07",8.0124,8.012392044067383,7.817,7.9831,89844485.0],["2023-08-08",7.9831,8.1296,7.7193,8.0026,98147693.0],["2023-08-09",8.0026,8.071,7.9049,7.944,53173161.0],["2023-08-10",7.944,8.071,7.9245,8.0417,57863282.0],["2023-08-11",8.0417,8.041705131530762,7.7241,7.7633,72866818.0],["2023-08-14",7.7633,7.76332426071167,7.5967,7.6653,54767086.0],["2023-08-15",7.6653,7.7731,7.6457,7.7143,39064532.0],["2023-08-16",7.7143,8.126,7.6065,7.9202,97793843.0],["2023-08-17",7.9202,7.9496,7.7633,7.9202,63236409.0],["2023-08-18",7.9202,8.0966,7.6947,7.7143,56138950.0],["2023-08-21",7.7143,7.7437,7.4202,7.4301,60235199.0],["2023-08-22",7.4301,7.6065,7.4006,7.5281,43945987.0],["2023-08-23",7.5281,7.8711,7.4693,7.4791,82472693.0],["2023-08-24",7.4791,7.6163,7.4006,7.4595,59755438.0],["2023-08-25",7.4595,7.5183,7.4006,7.4497,35777076.0],["2023-08-28",7.4497,8.1946,7.449654579162598,7.6163,120486105.0],["2023-08-29",7.6163,7.616291046142578,7.2732,7.4791,93321249.0],["2023-08-30",7.4791,7.479060649871826,7.2438,7.2634,61041495.0],["2023-08-31",7.2634,7.3026,7.1262,7.1654,46291458.0],["2023-09-01",7.1654,7.2242,7.1066,7.1556,33075019.0],["2023-09-04",7.1556,7.1948,7.0968,7.1556,38087378.0],["2023-09-05",7.1556,7.1654,7.0674,7.087,26830328.0],["2023-09-06",7.087,7.1066,7.0478,7.087,22392255.0],["2023-09-07",7.087,7.1262,7.0184,7.0282,28068578.0],["2023-09-08",7.0282,7.1458,7.0184,7.1164,22150363.0],["2023-09-11",7.1164,7.1948,7.0772,7.1654,31511302.0],["2023-09-12",7.1654,7.1654,7.0772,7.0968,20427850.0],["2023-09-13",7.0968,7.1066,6.989,7.0184,18665553.0],["2023-09-14",7.0184,7.0772,6.9988,7.0478,15167948.0],["2023-09-15",7.0478,7.087,6.9988,7.0086,18522424.0],["2023-09-18",7.0086,7.038,6.9595,7.0184,13515885.0],["2023-09-19",7.0184,7.0478,6.989,6.9988,13767667.0],["2023-09-20",6.9988,7.0184,6.9693,6.989,9220948.0],["2023-09-21",6.989,7.0282,6.9399,6.9399,14215000.0],["2023-09-22",6.9399,7.1066,6.9105,7.0968,24650262.0],["2023-09-25",7.0968,7.1066,6.9693,6.989,18094173.0],["2023-09-26",6.989,7.0086,6.9497,6.9595,12281500.0],["2023-09-27",6.9595,7.0184,6.9497,6.9693,17506415.0],["2023-09-28",6.9693,6.9988,6.9399,6.9595,15265600.0],["2023-10-09",6.9595,6.959545612335205,6.8419,6.8909,18505600.0],["2023-10-10",6.8909,6.9497,6.8615,6.8713,12639600.0],["2023-10-11",6.8713,6.9105,6.8223,6.8223,15517651.0],["2023-10-12",6.8223,6.9301,6.822315216064453,6.9007,15474200.0],["2023-10-13",6.9007,6.900732040405273,6.8223,6.8321,11767274.0],["2023-10-16",6.8321,6.8811,6.7831,6.8419,16278932.0],["2023-10-17",6.8419,6.9595,6.8223,6.9007,19884232.0],["2023-10-18",6.9007,6.9399,6.8713,6.8909,19915980.0],["2023-10-19",6.8909,6.9693,6.8517,6.8713,25604715.0],["2023-10-20",6.8713,6.9497,6.8321,6.8811,19126840.0],["2023-10-23",6.8811,6.9105,6.7439,6.8223,24831228.0],["2023-10-24",6.8223,7.0282,6.8027,6.9791,32842734.0],["2023-10-25",6.9791,7.0674,6.9203,6.9399,31003870.0],["2023-10-26",6.9399,6.949743270874023,6.8811,6.9497,15655162.0],["2023-10-27",6.9497,6.9988,6.8811,6.9693,18904805.0],["2023-10-30",6.9693,6.9988,6.9203,6.9791,25312600.0],["2023-10-31",6.9791,7.1164,6.97914981842041,7.0184,32161331.0],["2023-11-01",7.0184,7.0968,7.0183587074279785,7.0674,28366042.0],["2023-11-02",7.0674,7.2046,7.0478,7.087,37952810.0],["2023-11-03",7.087,7.1262,6.989,7.1066,32737910.0],["2023-11-06",7.1066,7.3124,7.106578350067139,7.283,66009175.0],["2023-11-07",7.283,7.332,7.2144,7.3026,49049612.0],["2023-11-08",7.3026,7.3908,7.2438,7.3222,61191353.0],["2023-11-09",7.3222,7.332,7.2046,7.234,32200925.0],["2023-11-10",7.234,7.2732,7.2046,7.2144,26578393.0],["2023-11-13",7.2144,7.234,7.1262,7.1752,23033611.0],["2023-11-14",7.1752,7.3418,7.1654,7.2438,36996138.0],["2023-11-15",7.2438,7.3418,7.234,7.2536,25450315.0],["2023-11-16",7.2536,7.2634,7.1555891036987305,7.1556,17846148.0],["2023-11-17",7.1556,7.1948,7.136,7.1752,14159802.0],["2023-11-20",7.1752,7.2046,7.1066,7.1948,19879438.0],["2023-11-21",7.1948,7.3026,7.185,7.1948,23464483.0],["2023-11-22",7.1948,7.234,7.1164,7.1262,17288019.0],["2023-11-23",7.1262,7.1752,7.1066,7.1654,15678215.0],["2023-11-24",7.1654,7.1752,7.0772,7.087,16952500.0],["2023-11-27",7.087,7.087,6.9988,7.038,21364186.0],["2023-11-28",7.038,7.087,7.0184,7.0282,14227254.0],["2023-11-29",7.0282,7.0674,6.9988,7.0086,14294065.0],["2023-11-30",7.0086,7.0968,6.9693,7.0478,20817728.0],["2023-12-01",7.0478,7.1164,7.0282,7.1164,21135027.0],["2023-12-04",7.1164,7.1948,7.087,7.136,21786502.0],["2023-12-05",7.136,7.1654,7.0086,7.0184,21758131.0],["2023-12-06",7.0184,7.0576,6.9988,7.0086,14362510.0],["2023-12-07",7.0086,7.1262,6.9988,7.1066,18741579.0],["2023-12-08",7.1066,7.106578350067139,6.9791,6.989,15460867.0],["2023-12-11",6.989,7.1066,6.8909,7.087,23116945.0],["2023-12-12",7.087,7.1164,6.9988,7.038,19088000.0],["2023-12-13",7.038,7.0478,6.9105,6.9105,24122425.0],["2023-12-14",6.9105,6.9595,6.8713,6.9007,16860888.0],["2023-12-15",6.9007,6.9791,6.8517,6.8517,22774453.0],["2023-12-18",6.8517,6.9105,6.7929,6.8321,17953186.0],["2023-12-19",6.8321,6.8517,6.7439,6.8027,21208400.0],["2023-12-20",6.8027,6.8223,6.6459,6.6557,27150454.0],["2023-12-21",6.6557,6.6753,6.5675,6.6165,28629900.0],["2023-12-22",6.6165,6.7733,6.5871,6.6851,27356302.0],["2023-12-25",6.6851,6.685084342956543,6.6165,6.6459,11682533.0],["2023-12-26",6.6459,6.6557,6.547853946685791,6.5479,12844050.0],["2023-12-27",6.5479,6.6557,6.5282,6.6361,18141969.0],["2023-12-28",6.6361,6.7635,6.6165,6.7341,21060993.0],["2023-12-29",6.7341,6.7537,6.6851,6.7243,17229200.0],["2024-01-02",6.7243,6.7243,6.645876407623291,6.6459,13681609.0],["2024-01-03",6.6459,6.6753,6.6165,6.6557,11775700.0],["2024-01-04",6.6557,6.6557,6.5577,6.5871,13328800.0],["2024-01-05",6.5871,6.6459,6.5381,6.5675,16269842.0],["2024-01-08",6.5675,6.567458629608154,6.44,6.4498,18252069.0],["2024-01-09",6.4498,6.5184,6.4204,6.4596,12784209.0],["2024-01-10",6.4596,6.5184,6.391,6.4792,14402004.0],["2024-01-11",6.4792,6.5479,6.4596,6.5184,11981800.0],["2024-01-12",6.5184,6.5381,6.4694,6.4792,13115996.0],["2024-01-15",6.4792,6.5381,6.44,6.4596,10961254.0],["2024-01-16",6.4596,6.5479,6.4302,6.5479,16625198.0],["2024-01-17",6.5479,6.5479,6.4204,6.4302,15532296.0],["2024-01-18",6.4302,6.4596,6.2342,6.4302,27296897.0],["2024-01-19",6.4302,6.430228233337402,6.3518,6.3812,14190600.0],["2024-01-22",6.3812,6.4008,6.1264,6.1754,25406200.0],["2024-01-23",6.1754,6.391,6.1558,6.3518,26102063.0],["2024-01-24",6.3518,6.6165,6.2734,6.5577,40242400.0],["2024-01-25",6.5577,6.7047,6.5086,6.6753,37145364.0],["2024-01-26",6.6753,6.7537,6.5969,6.7047,31235065.0],["2024-01-29",6.7047,6.7439,6.616469383239746,6.6165,21701200.0],["2024-01-30",6.6165,6.6949,6.5381,6.5479,17262940.0],["2024-01-31",6.5479,6.5969,6.3812,6.4008,25003000.0],["2024-02-01",6.4008,6.6459,6.3518,6.5086,32603500.0],["2024-02-02",6.5086,6.5381,6.1166,6.2832,33694393.0],["2024-02-05",6.2832,6.2831950187683105,5.9303,6.0479,37939517.0],["2024-02-06",6.0479,6.391,5.9499,6.3616,39623474.0],["2024-02-07",6.3616,6.5381,6.3126,6.5381,49264587.0],["2024-02-08",6.5381,6.6655,6.4302,6.5871,48816035.0],["2024-02-19",6.5871,6.587062835693359,6.391,6.5184,28345449.0],["2024-02-20",6.5184,6.6361,6.4498,6.6067,27060689.0],["2024-02-21",6.6067,6.7635,6.5282,6.6165,38412796.0],["2024-02-22",6.6165,6.6949,6.5773,6.6557,22416780.0],["2024-02-23",6.6557,6.7439,6.6263,6.7145,26065000.0],["2024-02-26",6.7145,6.7145,6.645876407623291,6.6459,22496196.0],["2024-02-27",6.6459,6.7439,6.6263,6.7341,24616293.0],["2024-02-28",6.7341,6.9007,6.6556782722473145,6.6557,43791962.0],["2024-02-29",6.6557,6.812512397766113,6.5871,6.8125,30756712.0],["2024-03-01",6.8125,6.8517,6.7341,6.8125,25178600.0],["2024-03-04",6.8125,6.8223,6.7145,6.7243,20291400.0],["2024-03-05",6.7243,6.7439,6.6459,6.6655,23455695.0],["2024-03-06",6.6655,6.7635,6.6067,6.6949,19966688.0],["2024-03-07",6.6949,6.7341,6.6165,6.6263,20668204.0],["2024-03-08",6.6263,6.6557,6.6067,6.6361,11348600.0],["2024-03-11",6.6361,6.7439,6.6263,6.7439,19600430.0],["2024-03-12",6.7439,6.8027,6.7243,6.7733,18149866.0],["2024-03-13",6.7733,6.7831,6.6949,6.7145,14790920.0],["2024-03-14",6.7145,6.7439,6.6361,6.6459,14727049.0],["2024-03-15",6.6459,6.7439,6.645876407623291,6.7341,19083000.0],["2024-03-18",6.7341,6.8811,6.734095096588135,6.8517,32251095.0],["2024-03-19",6.8517,6.9792,6.8223,6.8419,32088773.0],["2024-03-20",6.8419,6.841919898986816,6.7439,6.7929,26060789.0],["2024-03-21",6.7929,6.8517,6.7537,6.7733,24421334.0],["2024-03-22",6.7733,6.773303508758545,6.6165,6.6459,21216200.0],["2024-03-25",6.6459,6.6459,6.4302,6.4596,29600087.0],["2024-03-26",6.4596,6.7537,6.4302,6.7047,44389800.0],["2024-03-27",6.7047,6.704689025878906,6.5086,6.5184,24059468.0],["2024-03-28",6.5184,6.6067,6.489,6.5282,20661459.0],["2024-03-29",6.5282,6.528249263763428,6.4008,6.5282,13983400.0],["2024-04-01",6.5282,6.6361,6.528249263763428,6.5871,24887589.0],["2024-04-02",6.5871,6.5871,6.4694,6.4988,25211374.0],["2024-04-03",6.4988,6.5282,6.44,6.4498,16620000.0],["2024-04-08",6.4498,6.4792,6.273393154144287,6.2734,31819653.0],["2024-04-09",6.2734,6.3224,6.244,6.2734,22295381.0],["2024-04-10",6.2734,6.273393154144287,6.1166,6.1558,24609366.0],["2024-04-11",6.1558,6.2146,6.1166,6.1264,18114928.0],["2024-04-12",6.1264,6.1656,6.0577,6.0577,18848574.0],["2024-04-15",6.0577,6.2538,6.0283,6.1754,30324717.0],["2024-04-16",6.1754,6.2244,5.9891,6.0185,29084093.0],["2024-04-17",6.0185,6.1656,5.9989,6.1656,21667726.0],["2024-04-18",6.1656,6.293,6.1264,6.2146,32494841.0],["2024-04-19",6.2146,6.2734,6.195,6.2342,21458501.0],["2024-04-22",6.2342,6.2636,6.1558,6.1656,17137200.0],["2024-04-23",6.1656,6.2048,6.1264,6.1362,12989565.0],["2024-04-24",6.1362,6.1852,6.097,6.1558,16148359.0],["2024-04-25",6.1558,6.2048,6.1166,6.146,12686900.0],["2024-04-26",6.146,6.4596,6.145965099334717,6.4302,46074437.0],["2024-04-29",6.4302,7.0772,6.430228233337402,6.8517,170697176.0],["2024-04-30",6.8517,6.851721286773682,6.489,6.5282,93936577.0],["2024-05-06",6.5282,6.6165,6.4694,6.4988,65004962.0],["2024-05-07",6.4988,6.5184,6.4204,6.4792,42659105.0],["2024-05-08",6.4792,6.479238986968994,6.3812,6.4008,29717160.0],["2024-05-09",6.4008,6.4596,6.4008,6.44,31737274.0],["2024-05-10",6.44,6.4596,6.3812,6.4498,32301477.0],["2024-05-13",6.4498,6.4596,6.3518,6.44,35172979.0],["2024-05-14",6.44,6.449832439422607,6.3714,6.4498,33651796.0],["2024-05-15",6.4498,6.5086,6.292996883392334,6.293,40365077.0],["2024-05-16",6.293,6.342,6.2636,6.2734,27183074.0],["2024-05-17",6.2734,6.3714,6.2342,6.3518,26681174.0],["2024-05-20",6.3518,6.391,6.3126,6.3224,26456461.0],["2024-05-21",6.3224,6.3322,6.2342,6.2538,18821661.0],["2024-05-22",6.2538,6.2832,6.2244,6.2636,16555499.0],["2024-05-23",6.2636,6.2636,6.146,6.1558,23417047.0],["2024-05-24",6.1558,6.1754,6.1166,6.146,14928617.0],["2024-05-27",6.146,6.2048,6.1362,6.195,16507237.0],["2024-05-28",6.195,6.2048,6.126360893249512,6.1264,12499775.0],["2024-05-29",6.1264,6.1754,6.097,6.1362,11784630.0],["2024-05-30",6.1362,6.1656,6.097,6.1558,14840864.0],["2024-05-31",6.1558,6.1852,6.136162757873535,6.1362,14222451.0],["2024-06-03",6.1362,6.136162757873535,6.0381,6.0773,17784572.0],["2024-06-04",6.0773,6.097,6.0479,6.097,13283713.0],["2024-06-05",6.097,6.1166,6.0479,6.0675,11740995.0],["2024-06-06",6.0675,6.0872,5.9793,5.9793,18983300.0],["2024-06-07",5.9793,6.0283,5.7441,5.8813,34439698.0],["2024-06-11",5.8813,5.9205,5.8421,5.8715,16398311.0],["2024-06-12",5.8715,5.9009,5.8519,5.8617,13526900.0],["2024-06-13",5.8617,5.8715,5.7931,5.8127,15821809.0],["2024-06-14",5.8127,5.9205,5.7441,5.8911,27438400.0],["2024-06-17",5.8911,5.9009,5.8127,5.8617,15274600.0],["2024-06-18",5.8617,5.9303,5.8519,5.9009,15123338.0],["2024-06-19",5.9009,5.9205,5.8617,5.8617,9867108.0],["2024-06-20",5.8617,5.8814,5.7632,5.773,13486300.0],["2024-06-21",5.773,5.8223,5.773,5.7829,10246793.0],["2024-06-24",5.7829,5.7829,5.6844,5.7041,14047128.0],["2024-06-25",5.7041,5.7238,5.6154,5.6548,14507907.0],["2024-06-26",5.6548,5.7336,5.6351,5.7139,11827990.0],["2024-06-27",5.7139,5.7435,5.6647,5.6844,11623706.0],["2024-06-28",5.6844,5.7435,5.585856914520264,5.5859,19072712.0],["2024-07-01",5.5859,5.6056,5.5169,5.5859,11761600.0],["2024-07-02",5.5859,5.645,5.5267,5.5465,15339472.0],["2024-07-03",5.5465,5.5859,5.5366,5.5662,8556132.0],["2024-07-04",5.5662,5.576,5.418379783630371,5.4184,16261800.0],["2024-07-08",5.4184,5.4184,5.2312,5.2706,15619400.0],["2024-07-09",5.2706,5.3888,5.2213,5.3691,15994515.0],["2024-07-10",5.3691,5.4381,5.3002,5.3494,14695050.0],["2024-07-11",5.3494,5.4479,5.349418640136719,5.4282,16455238.0],["2024-07-12",5.4282,5.4578,5.3888,5.4184,10493560.0],["2024-07-15",5.4184,5.4381,5.379,5.3987,10393298.0],["2024-07-16",5.3987,5.4479,5.3888,5.4282,11802911.0],["2024-07-17",5.4282,5.4972,5.4184,5.4676,15583641.0],["2024-07-18",5.4676,5.5169,5.3888,5.507,17545641.0],["2024-07-19",5.507,5.6056,5.4972,5.5957,20168253.0],["2024-07-22",5.5957,5.6942,5.576,5.6647,20849914.0],["2024-07-23",5.6647,5.6942,5.5366,5.5465,20822600.0],["2024-07-24",5.5465,5.576,5.4972,5.5465,14628144.0],["2024-07-25",5.5465,5.6154,5.5366,5.5662,15544272.0],["2024-07-26",5.5662,5.7238,5.5661540031433105,5.7238,18846440.0],["2024-07-29",5.7238,5.7336,5.6548,5.6745,10257858.0],["2024-07-30",5.6745,5.7238,5.6548,5.6942,11154884.0],["2024-07-31",5.6942,5.9898,5.694225311279297,5.9504,39111748.0],["2024-08-01",5.9504,5.9602,5.8814,5.8913,21063793.0],["2024-08-02",5.8913,5.9208,5.8026,5.8223,16393200.0],["2024-08-05",5.8223,5.9011,5.7533,5.773,22428055.0],["2024-08-06",5.773,5.842,5.7533,5.8124,13795500.0],["2024-08-07",5.8124,5.8223,5.7238,5.7336,11753904.0],["2024-08-08",5.7336,5.8321,5.7041,5.7632,12985142.0],["2024-08-09",5.7632,5.8026,5.6942,5.6942,10370275.0],["2024-08-12",5.6942,5.7139,5.645,5.6942,8892897.0],["2024-08-13",5.6942,5.7927,5.645,5.773,13751717.0],["2024-08-14",5.773,5.8223,5.7435,5.7533,9572928.0],["2024-08-15",5.7533,5.8617,5.7435,5.8124,15094300.0],["2024-08-16",5.8124,5.8223,5.7139,5.7336,11596800.0],["2024-08-19",5.7336,5.8321,5.7139,5.8026,10907630.0],["2024-08-20",5.8026,5.8124,5.7139,5.7336,10931189.0],["2024-08-21",5.7336,5.7829,5.6844,5.7041,8171638.0],["2024-08-22",5.7041,5.7336,5.576,5.5859,12258294.0],["2024-08-23",5.5859,5.6942,5.585856914520264,5.6548,9588631.0],["2024-08-26",5.6548,5.7238,5.6253,5.6647,9708318.0],["2024-08-27",5.6647,5.7041,5.6154,5.645,6611300.0],["2024-08-28",5.645,5.6844,5.6056,5.6351,8423909.0],["2024-08-29",5.6351,5.7041,5.605560302734375,5.6056,10296359.0],["2024-08-30",5.6056,5.8026,5.5957,5.7435,20107631.0],["2024-09-02",5.7435,5.7533,5.576,5.576,14915680.0],["2024-09-03",5.576,5.6351,5.5366,5.576,10487950.0],["2024-09-04",5.576,5.5957,5.507,5.5169,10287450.0],["2024-09-05",5.5169,5.5859,5.516895294189453,5.5662,8939700.0],["2024-09-06",5.5662,5.6745,5.5661540031433105,5.576,18062702.0],["2024-09-09",5.576,5.6745,5.5169,5.5957,12782323.0],["2024-09-10",5.5957,5.6056,5.4381,5.5267,12801223.0],["2024-09-11",5.5267,5.5563,5.4381,5.4775,12933000.0],["2024-09-12",5.4775,5.4972,5.4381,5.4578,9744926.0],["2024-09-13",5.4578,5.5267,5.4282,5.4282,12267400.0],["2024-09-18",5.4282,5.4479,5.3396,5.3987,10644808.0],["2024-09-19",5.3987,5.5366,5.3494,5.4578,19007540.0],["2024-09-20",5.4578,5.4775,5.4085,5.4676,13126700.0],["2024-09-23",5.4676,5.4972,5.4282,5.4676,9124500.0],["2024-09-24",5.4676,5.7829,5.46763801574707,5.7829,38800299.0],["2024-09-25",5.7829,6.0489,5.782888889312744,5.8913,52557780.0],["2024-09-26",5.8913,6.1474,5.8617,6.1474,64054883.0],["2024-09-27",6.1474,6.5612,6.147397518157959,6.5612,68602269.0],["2024-09-30",6.5612,7.222215175628662,6.561164855957031,7.2222,162247236.0],["2024-10-08",7.2222,7.9425,7.222215175628662,7.9425,181061668.0],["2024-10-09",7.9425,7.9424638748168945,7.15315055847168,7.1532,180331923.0],["2024-10-10",7.1532,7.4097,6.7881,6.867,104803177.0],["2024-10-11",6.867,6.8966,6.6006,6.6598,67730498.0],["2024-10-14",6.6598,6.7585,6.4132,6.65,67607265.0],["2024-10-15",6.65,6.6697,6.4822,6.4822,46103642.0],["2024-10-16",6.4822,6.6204,6.4033,6.4822,45834013.0],["2024-10-17",6.4822,6.5612,6.3638,6.3737,38808000.0],["2024-10-18",6.3737,6.9262,6.3244,6.6894,93198591.0],["2024-10-21",6.6894,6.9262,6.6401,6.7684,86990000.0],["2024-10-22",6.7684,6.8276,6.6598,6.7289,51000143.0],["2024-10-23",6.7289,6.8276,6.6598,6.6796,56030960.0],["2024-10-24",6.6796,6.7092,6.6105,6.6598,35223040.0],["2024-10-25",6.6598,6.798,6.6401,6.7388,47000470.0],["2024-10-28",6.7388,6.7782,6.7092,6.7585,40020451.0],["2024-10-29",6.7585,6.867,6.65,6.6598,50216120.0],["2024-10-30",6.6598,6.6993,6.5809,6.6302,42905500.0],["2024-10-31",6.6302,6.8177,6.5612,6.719,82622562.0],["2024-11-01",6.719,6.7684,6.6204,6.6302,57647888.0],["2024-11-04",6.6302,6.955821990966797,6.630229949951172,6.9558,90612723.0],["2024-11-05",6.9558,7.2025,6.8473,7.2025,118279412.0],["2024-11-06",7.2025,7.311,7.0742,7.1038,110860889.0],["2024-11-07",7.1038,7.5182,7.0249,7.4294,121872264.0],["2024-11-08",7.4294,7.6465,7.2518,7.2715,95946481.0],["2024-11-11",7.2715,7.2814,7.1433,7.2419,65841990.0],["2024-11-12",7.2419,7.3209,7.0249,7.094,54068168.0],["2024-11-13",7.094,7.1334,6.9854,7.1038,41725983.0],["2024-11-14",7.1038,7.1433,6.9854,7.0052,33500900.0],["2024-11-15",7.0052,7.0348,6.788093090057373,6.7881,44281499.0],["2024-11-18",6.7881,6.8868,6.6993,6.7388,48260317.0],["2024-11-19",6.7388,6.8276,6.6598,6.8177,33841125.0],["2024-11-20",6.8177,6.8868,6.7486,6.8473,33707300.0],["2024-11-21",6.8473,6.9657,6.8177,6.9065,48993575.0],["2024-11-22",6.9065,6.9065,6.5809,6.5908,43272846.0],["2024-11-25",6.5908,6.65,6.5217,6.6105,29650613.0],["2024-11-26",6.6105,6.7289,6.5908,6.6598,24106973.0],["2024-11-27",6.6598,6.7684,6.5908,6.7585,26787860.0],["2024-11-28",6.7585,6.8374,6.7289,6.7585,26539652.0],["2024-11-29",6.7585,7.0249,6.719,6.867,50767404.0],["2024-12-02",6.867,6.9657,6.8078,6.9361,36249218.0],["2024-12-03",6.9361,6.9854,6.8473,6.9361,33064113.0],["2024-12-04",6.9361,6.9558,6.8078,6.8473,30113618.0],["2024-12-05",6.8473,6.946,6.8276,6.9262,28367000.0],["2024-12-06",6.9262,7.0348,6.8769,6.9953,41575620.0],["2024-12-09",6.9953,7.0348,6.8572,6.9065,33306373.0],["2024-12-10",6.9065,7.2123,6.906489849090576,6.9558,52448841.0],["2024-12-11",6.9558,6.9953,6.9164,6.9854,28704108.0],["2024-12-12",6.9854,7.1137,6.9558,7.0545,42013893.0],["2024-12-13",7.0545,7.054486274719238,6.8966,6.9065,41970020.0],["2024-12-16",6.9065,6.9164,6.7881,6.8177,28951179.0],["2024-12-17",6.8177,6.8769,6.7684,6.8177,29094100.0],["2024-12-18",6.8177,6.8473,6.7684,6.7782,23291122.0],["2024-12-19",6.7782,6.778226375579834,6.65,6.7388,27310086.0],["2024-12-20",6.7388,6.8374,6.7289,6.8078,26633823.0],["2024-12-23",6.8078,6.8473,6.65,6.6598,21793631.0],["2024-12-24",6.6598,6.7881,6.659829616546631,6.7782,21380756.0],["2024-12-25",6.7782,6.8177,6.6697,6.7486,19397100.0],["2024-12-26",6.7486,6.7881,6.719,6.7486,14453010.0],["2024-12-27",6.7486,6.8868,6.7486,6.7881,27821309.0],["2024-12-30",6.7881,6.8078,6.7388,6.798,20120200.0],["2024-12-31",6.798,6.8177,6.4822,6.4822,42578225.0],["2025-01-02",6.4822,6.482234477996826,6.1961,6.2356,41251988.0],["2025-01-03",6.2356,6.2948,6.0974,6.1369,30515315.0],["2025-01-06",6.1369,6.1961,6.0876,6.1468,20432846.0],["2025-01-07",6.1468,6.1764,6.0777,6.1764,16773160.0],["2025-01-08",6.1764,6.176375389099121,5.979,6.0974,25169500.0],["2025-01-09",6.0974,6.1172,6.0382,6.0678,14974320.0],["2025-01-10",6.0678,6.1073,5.9593,5.9593,17628016.0],["2025-01-13",5.9593,6.0185,5.8902,5.9988,21538559.0],["2025-01-14",5.9988,6.1764,5.998779773712158,6.1665,32555601.0],["2025-01-15",6.1665,6.16650915145874,6.0876,6.127,20986900.0],["2025-01-16",6.127,6.2356,6.0876,6.1468,20344315.0],["2025-01-17",6.1468,6.1862,6.1073,6.1566,15348142.0],["2025-01-20",6.1566,6.2158,6.1468,6.1862,18151785.0],["2025-01-21",6.1862,6.2257,6.1172,6.1566,14739306.0],["2025-01-22",6.1566,6.1665,6.0974,6.1468,15482874.0],["2025-01-23",6.1468,6.3342,6.14677619934082,6.1961,30145977.0],["2025-01-24",6.1961,6.2553,6.1764,6.2158,18549932.0],["2025-01-27",6.2158,6.2652,6.127,6.127,20594000.0],["2025-02-05",6.127,6.1961,6.127,6.1862,15734000.0],["2025-02-06",6.1862,6.2652,6.127,6.2553,23423094.0],["2025-02-07",6.2553,6.4428,6.2158,6.3638,37223307.0],["2025-02-10",6.3638,6.4526,6.354,6.4033,17997757.0],["2025-02-11",6.4033,6.4132,6.3145,6.3638,16840599.0],["2025-02-12",6.3638,6.4428,6.3244,6.4329,18435696.0],["2025-02-13",6.4329,6.4724,6.3737,6.3934,23549526.0],["2025-02-14",6.3934,6.4329,6.354,6.4033,18238246.0],["2025-02-17",6.4033,6.4625,6.3836,6.4033,25404066.0],["2025-02-18",6.4033,6.403302192687988,6.2356,6.2652,20712308.0],["2025-02-19",6.2652,6.3342,6.2158,6.3145,21050418.0],["2025-02-20",6.3145,6.3441,6.2454,6.3145,16716932.0],["2025-02-21",6.3145,6.4329,6.2553,6.423,32476765.0],["2025-02-24",6.423,6.423035621643066,6.3145,6.3244,24320694.0],["2025-02-25",6.3244,6.324371337890625,6.2356,6.2553,17780000.0],["2025-02-26",6.2553,6.3934,6.2553,6.3836,28679684.0],["2025-02-27",6.3836,6.423,6.2849,6.3934,31379913.0],["2025-02-28",6.3934,6.4428,6.206,6.2257,30866685.0],["2025-03-03",6.2257,6.3342,6.2257,6.2356,22256252.0],["2025-03-04",6.2356,6.3046,6.206,6.2849,15859944.0],["2025-03-05",6.2849,6.2948,6.1961,6.2356,18412562.0],["2025-03-06",6.2356,6.3737,6.235573768615723,6.3441,27747266.0],["2025-03-07",6.3441,6.344104290008545,6.2158,6.2356,21925742.0],["2025-03-10",6.2356,6.2356,6.1665,6.1961,20079160.0],["2025-03-11",6.1961,6.2454400062561035,6.1369,6.2454,16118947.0],["2025-03-12",6.2454,6.3342,6.2257,6.2553,21521222.0],["2025-03-13",6.2553,6.3046,6.1764,6.2356,17282021.0],["2025-03-14",6.2356,6.4329,6.2257,6.3934,46989644.0],["2025-03-17",6.3934,6.423,6.3638,6.3737,20169109.0],["2025-03-18",6.3737,6.4132,6.3441,6.3737,16342325.0],["2025-03-19",6.3737,6.4428,6.354,6.4033,21093718.0],["2025-03-20",6.4033,6.4526,6.3934,6.423,21589103.0],["2025-03-21",6.423,6.4625,6.3441,6.3934,31976093.0],["2025-03-24",6.3934,6.393435955047607,6.1961,6.275,38710580.0],["2025-03-25",6.275,6.4033,6.275,6.354,30904039.0],["2025-03-26",6.354,6.571,6.353971004486084,6.5118,65356756.0],["2025-03-27",6.5118,6.571,6.4329,6.5217,39844730.0],["2025-03-28",6.5217,6.5513,6.4625,6.5316,32585531.0],["2025-03-31",6.5316,6.5316,6.3145,6.3342,38453718.0],["2025-04-01",6.3342,6.4033,6.2948,6.3441,21563109.0],["2025-04-02",6.3441,6.3934,6.3145,6.3638,16099772.0],["2025-04-03",6.3638,6.4033,6.3046,6.3638,19198074.0],["2025-04-07",6.3638,6.363837242126465,5.732386112213135,5.7324,58471500.0],["2025-04-08",5.7324,5.9001,5.732386112213135,5.8508,39805851.0],["2025-04-09",5.8508,5.9692,5.6732,5.9001,35376238.0],["2025-04-10",5.9001,6.1369,5.900115489959717,6.0974,36113948.0],["2025-04-11",6.0974,6.1073,6.0284,6.058,21394348.0],["2025-04-14",6.058,6.0974,6.0284,6.0481,18376423.0],["2025-04-15",6.0481,6.058,5.9889,6.0382,18325102.0],["2025-04-16",6.0382,6.038245677947998,5.91,5.9889,19019678.0],["2025-04-17",5.9889,6.0185,5.9494,5.9692,14955766.0],["2025-04-18",5.9692,6.0382,5.9494,6.0284,19844200.0],["2025-04-21",6.0284,6.058,5.9889,6.0382,11306200.0],["2025-04-22",6.0382,6.0678,6.0185,6.0382,15545397.0],["2025-04-23",6.0382,6.0876,5.9988,6.0185,14276334.0],["2025-04-24",6.0185,6.0382,5.9593,5.9889,13353933.0],["2025-04-25",5.9889,6.058,5.9889,6.0284,14655900.0],["2025-04-28",6.0284,6.0382,5.9396,5.9593,13151480.0],["2025-04-29",5.9593,6.0284,5.9494,5.9988,11645270.0],["2025-04-30",5.9988,6.0678,5.9889,6.0185,15526196.0],["2025-05-06",6.0185,6.0876,6.0185,6.0777,20994948.0],["2025-05-07",6.0777,6.2553,6.0678,6.0876,26917657.0],["2025-05-08",6.0876,6.1172,6.058,6.0974,15760166.0],["2025-05-09",6.0974,6.097443580627441,6.0086,6.0086,17403913.0],["2025-05-12",6.0086,6.127,6.008646488189697,6.1073,21582246.0],["2025-05-13",6.1073,6.1566,6.0777,6.0974,14878900.0],["2025-05-14",6.0974,6.3145,6.0678,6.2356,45281116.0],["2025-05-15",6.2356,6.2356,6.1369,6.1566,21605443.0],["2025-05-16",6.1566,6.156642436981201,6.058,6.0777,19654788.0],["2025-05-19",6.0777,6.127,6.058,6.0974,14371029.0],["2025-05-20",6.0974,6.127,6.0678,6.1073,15152600.0],["2025-05-21",6.1073,6.127,6.0875773429870605,6.0876,11193196.0],["2025-05-22",6.0876,6.0876,6.0284,6.0678,14174900.0],["2025-05-23",6.0678,6.0876,5.979,5.9889,16861818.0],["2025-05-26",5.9889,6.0086,5.9593,5.9988,13137676.0],["2025-05-27",5.9988,6.0382,5.979,6.0185,13085900.0],["2025-05-28",6.0185,6.0284,5.979,5.9889,9713486.0],["2025-05-29",5.9889,6.0382,5.9692,6.0185,17492165.0],["2025-05-30",6.0185,6.0284,5.979,6.0086,13977559.0],["2025-06-03",6.0086,6.0876,5.979,6.0876,22201533.0],["2025-06-04",6.0876,6.196108341217041,6.0678,6.1961,30899200.0],["2025-06-05",6.1961,6.2356,6.1862,6.2257,22690819.0],["2025-06-06",6.2257,6.2454,6.1665,6.1665,14677149.0],["2025-06-09",6.1665,6.275,6.16650915145874,6.2356,21032082.0],["2025-06-10",6.2356,6.2553,6.1369,6.1665,16743150.0],["2025-06-11",6.1665,6.2948,6.1665,6.2257,23302781.0],["2025-06-12",6.2257,6.2604,6.191,6.2208,14365450.0],["2025-06-13",6.2208,6.2208,6.1217,6.1316,19176730.0],["2025-06-16",6.1316,6.2108,6.1118,6.2009,17161379.0],["2025-06-17",6.2009,6.2406,6.1712,6.2307,16398972.0],["2025-06-18",6.2307,6.2307,6.1217,6.1514,15274000.0],["2025-06-19",6.1514,6.1613,6.0325,6.0524,21210415.0],["2025-06-20",6.0524,6.0821,6.0127,6.0127,21355470.0],["2025-06-23",6.0127,6.1514,5.983,6.1415,22769890.0],["2025-06-24",6.1415,6.2901,6.1415,6.2703,40981787.0],["2025-06-25",6.2703,6.4783,6.2604,6.4585,64962307.0],["2025-06-26",6.4585,6.4684,6.3396,6.3693,40237160.0],["2025-06-27",6.3693,6.5476,6.3594,6.3693,45962617.0],["2025-06-30",6.3693,6.4189,6.3198,6.3693,30580164.0],["2025-07-01",6.3693,6.3892,6.3,6.3396,17813017.0],["2025-07-02",6.3396,6.4288,6.3198,6.3693,22343381.0],["2025-07-03",6.3693,6.4189,6.3693,6.3991,19886664.0],["2025-07-04",6.3991,6.4783,6.3495,6.3991,25283437.0],["2025-07-07",6.3991,6.4684,6.3792,6.4486,19599916.0],["2025-07-08",6.4486,6.5476,6.4387,6.5278,31861083.0],["2025-07-09",6.5278,6.5675,6.4882,6.5278,25695033.0],["2025-07-10",6.5278,6.6368,6.4981,6.6071,35019099.0],["2025-07-11",6.6071,6.8052,6.607075214385986,6.7259,78167203.0],["2025-07-14",6.7259,6.7358,6.617,6.6467,37766892.0],["2025-07-15",6.6467,6.7061,6.5774,6.6269,29787340.0],["2025-07-16",6.6269,6.6566,6.5675,6.6071,21357603.0],["2025-07-17",6.6071,6.6368,6.5774,6.617,18561400.0],["2025-07-18",6.617,6.6566,6.5972,6.6467,20859698.0],["2025-07-21",6.6467,6.706131935119629,6.6269,6.7061,24181903.0],["2025-07-22",6.7061,6.7358,6.6269,6.7061,28556800.0],["2025-07-23",6.7061,6.8151,6.6764,6.6863,44327824.0],["2025-07-24",6.6863,6.8151,6.6566,6.8151,48830196.0],["2025-07-25",6.8151,6.8547,6.7755,6.8052,38750402.0],["2025-07-28",6.8052,6.9042,6.7557,6.825,33149836.0],["2025-07-29",6.825,6.854716777801514,6.6863,6.8547,35485131.0],["2025-07-30",6.8547,6.8646,6.7259,6.7755,26580600.0],["2025-07-31",6.7755,6.7754716873168945,6.5873,6.617,34551860.0],["2025-08-01",6.617,6.6665,6.5774,6.6071,22301913.0],["2025-08-04",6.6071,6.6566,6.5675,6.6467,18471400.0],["2025-08-05",6.6467,6.7557,6.646697998046875,6.7557,22533100.0],["2025-08-06",6.7557,6.7854,6.7061,6.7656,18374043.0],["2025-08-07",6.7656,6.8448,6.7458,6.825,28234002.0],["2025-08-08",6.825,6.824999809265137,6.7458,6.7755,17329315.0],["2025-08-11",6.7755,6.8547,6.7754716873168945,6.825,20678259.0],["2025-08-12",6.825,6.8349,6.7557,6.8151,21313068.0],["2025-08-13",6.8151,7.0033,6.7656,6.9835,70532943.0],["2025-08-14",6.9835,7.0726,6.8745,6.8943,51801525.0],["2025-08-15",6.8943,7.142,6.8547,7.1024,69000145.0],["2025-08-18",7.1024,7.35,7.033,7.2014,75800028.0],["2025-08-19",7.2014,7.201415061950684,7.0825,7.1222,36827206.0],["2025-08-20",7.1222,7.1717,7.0429,7.1717,38003590.0],["2025-08-21",7.1717,7.2212,7.0825,7.1123,31754040.0],["2025-08-22",7.1123,7.250943183898926,7.0726,7.2509,49587746.0],["2025-08-25",7.2509,7.3698,7.2113,7.2906,63795692.0],["2025-08-26",7.2906,7.2905659675598145,7.1816,7.2113,36164077.0],["2025-08-27",7.2113,7.2608,7.0528,7.0528,39524793.0],["2025-08-28",7.0528,7.1618,6.9736,7.1519,38096125.0],["2025-08-29",7.1519,7.2014,7.0925,7.142,28802104.0],["2025-09-01",7.142,7.1618,6.9934,7.0429,40691289.0],["2025-09-02",7.0429,7.0528,6.934,6.9736,34725922.0],["2025-09-03",6.9736,7.0033,6.7755,6.7953,31265140.0],["2025-09-04",6.7953,6.8349,6.716,6.8052,29983118.0],["2025-09-05",6.8052,6.8844,6.7358,6.8745,26854617.0],["2025-09-08",6.8745,6.8943,6.8052,6.8448,22572650.0],["2025-09-09",6.8448,6.8844,6.8151,6.8349,20110360.0],["2025-09-10",6.8349,6.8646,6.8052,6.825,16585220.0],["2025-09-11",6.825,7.0132,6.7953,6.9934,33195401.0],["2025-09-12",6.9934,6.9934,6.9142,6.9241,23961478.0],["2025-09-15",6.9241,6.9538,6.9042,6.9042,18459932.0],["2025-09-16",6.9042,6.9538,6.8448,6.934,20878058.0],["2025-09-17",6.934,7.0033,6.8943,6.9736,21784521.0],["2025-09-18",6.9736,6.9735846519470215,6.7557,6.8151,34802049.0],["2025-09-19",6.8151,6.815094470977783,6.6962,6.7557,25406466.0],["2025-09-22",6.7557,6.7656,6.7061,6.7656,15924020.0],["2025-09-23",6.7656,6.7656,6.6071,6.6863,28326255.0],["2025-09-24",6.6863,6.8349,6.6467,6.8052,27821845.0],["2025-09-25",6.8052,6.825,6.7358,6.7358,22002442.0],["2025-09-26",6.7358,6.8052,6.7259,6.7458,19909134.0],["2025-09-29",6.7458,7.0528,6.716,6.9637,67907729.0],["2025-09-30",6.9637,6.963679313659668,6.8547,6.8844,35799792.0],["2025-10-09",6.8844,7.1123,6.8349,7.0825,59872639.0],["2025-10-10",7.0825,7.1321,7.0231,7.0726,34784688.0],["2025-10-13",7.0726,7.072641372680664,6.8745,7.033,27154999.0],["2025-10-14",7.033,7.1024,6.9439,7.0033,33890371.0],["2025-10-15",7.0033,7.0627,6.9241,7.0033,35415661.0],["2025-10-16",7.0033,7.003302097320557,6.9241,6.9538,26170801.0],["2025-10-17",6.9538,6.9934,6.7755,6.7953,30453260.0],["2025-10-20",6.7953,6.8844,6.7755,6.8052,21799489.0],["2025-10-21",6.8052,6.9439,6.805188179016113,6.8448,27596218.0],["2025-10-22",6.8448,6.8547,6.7953,6.8151,15070054.0],["2025-10-23",6.8151,6.8646,6.7656,6.8547,17822192.0],["2025-10-24",6.8547,6.8943,6.8151,6.8844,19252736.0],["2025-10-27",6.8844,6.9637,6.884433746337891,6.9241,33423686.0],["2025-10-28",6.9241,6.9538,6.8745,6.8943,22774700.0],["2025-10-29",6.8943,7.0132,6.8745,6.9934,36559965.0],["2025-10-30",6.9934,6.9934,6.9042,6.9241,31999600.0],["2025-10-31",6.9241,7.0231,6.914150714874268,6.9142,31945305.0],["2025-11-03",6.9142,6.9142,6.8151,6.8547,32731300.0],["2025-11-04",6.8547,6.8646,6.7953,6.825,22919785.0],["2025-11-05",6.825,6.8448,6.7953,6.8151,17644536.0],["2025-11-06",6.8151,6.9142,6.815094470977783,6.8943,24338702.0],["2025-11-07",6.8943,6.894339561462402,6.824999809265137,6.825,20743102.0],["2025-11-10",6.825,6.9241,6.8151,6.8943,27766730.0],["2025-11-11",6.8943,6.9439,6.8745,6.9241,26965304.0],["2025-11-12",6.9241,6.934,6.8745,6.9042,23121949.0],["2025-11-13",6.9042,6.934,6.8745,6.9241,22330884.0],["2025-11-14",6.9241,7.0033,6.8349,6.8349,46983100.0],["2025-11-17",6.8349,6.834905624389648,6.7358,6.7557,32977460.0],["2025-11-18",6.7557,6.7755,6.716,6.7358,20702800.0],["2025-11-19",6.7358,6.7557,6.6863,6.7061,18272242.0],["2025-11-20",6.7061,6.825,6.646697998046875,6.6467,42656515.0],["2025-11-21",6.6467,6.646697998046875,6.4486,6.5179,45760263.0],["2025-11-24",6.5179,6.5675,6.4882,6.5675,21863283.0],["2025-11-25",6.5675,6.5972,6.5377,6.5575,17553400.0],["2025-11-26",6.5575,6.5873,6.5476,6.5476,15304300.0],["2025-11-27",6.5476,6.5873,6.5179,6.5774,13600200.0],["2025-11-28",6.5774,6.5873,6.5377,6.5675,12759900.0],["2025-12-01",6.5675,6.5774,6.5377,6.5476,21755140.0],["2025-12-02",6.5476,6.5575,6.4882,6.5179,15754000.0],["2025-12-03",6.5179,6.6269,6.508,6.5873,34839944.0],["2025-12-04",6.5873,6.7755,6.5774,6.6071,56123518.0],["2025-12-05",6.6071,6.8547,6.5873,6.7259,122598266.0],["2025-12-08",6.7259,6.825,6.7061,6.716,79590376.0],["2025-12-09",6.716,6.716037750244141,6.5972,6.617,37627788.0],["2025-12-10",6.617,6.6863,6.5675,6.6665,34337894.0],["2025-12-11",6.6665,6.6863,6.5873,6.6368,32661858.0],["2025-12-12",6.6368,6.706131935119629,6.5972,6.7061,36131500.0],["2025-12-15",6.7061,6.7557,6.6566,6.6962,25027689.0],["2025-12-16",6.6962,6.716,6.617,6.6269,19480000.0],["2025-12-17",6.6269,6.716,6.5476,6.6566,30112758.0],["2025-12-18",6.6566,6.6566033363342285,6.5675,6.6071,25886545.0],["2025-12-19",6.6071,6.6368,6.5675,6.5972,23646140.0],["2025-12-22",6.5972,6.617,6.5774,6.5873,19334437.0],["2025-12-23",6.5873,6.5972,6.5179,6.5278,20954402.0],["2025-12-24",6.5278,6.5575,6.4981,6.5476,20129701.0],["2025-12-25",6.5476,6.5972,6.5278,6.5873,17184553.0],["2025-12-26",6.5873,6.6566,6.5675,6.5972,27273535.0],["2025-12-29",6.5972,6.6071,6.5575,6.5675,15535703.0],["2025-12-30",6.5675,6.5873,6.5377,6.5476,18277900.0],["2025-12-31",6.5476,6.547641277313232,6.438679218292236,6.4387,36119000.0],["2026-01-05",6.4387,6.547641277313232,6.4288,6.5476,30417280.0],["2026-01-06",6.5476,6.686320781707764,6.5377,6.6863,65041666.0],["2026-01-07",6.6863,6.686320781707764,6.5972,6.6665,41125107.0],["2026-01-08",6.6665,6.66650915145874,6.5774,6.5873,33914274.0],["2026-01-09",6.5873,6.6467,6.587264060974121,6.6269,29384451.0],["2026-01-12",6.6269,6.706131935119629,6.617,6.7061,41515579.0],["2026-01-13",6.7061,6.7557,6.6368,6.6566,37682150.0],["2026-01-14",6.6566,6.7557,6.6071,6.6368,49233441.0],["2026-01-15",6.6368,6.6368,6.508,6.5278,37262100.0],["2026-01-16",6.5278,6.5774,6.4684,6.4783,34733099.0],["2026-01-19",6.4783,6.508,6.4585,6.4783,26498394.0],["2026-01-20",6.4783,6.5179,6.4783,6.4981,27838745.0],["2026-01-21",6.4981,6.49811315536499,6.4288,6.4387,35986900.0],["2026-01-22",6.4387,6.4981,6.438679218292236,6.4684,24346260.0],["2026-01-23",6.4684,6.5179,6.4585,6.4783,34137775.0],["2026-01-26",6.4783,6.5575,6.4585,6.4882,52090088.0],["2026-01-27",6.4882,6.4981,6.3792,6.3892,46311023.0],["2026-01-28",6.3892,6.4585,6.3693,6.3892,42881114.0],["2026-01-29",6.3892,6.4486,6.3198,6.4387,51017591.0],["2026-01-30",6.4387,6.4387,6.3198,6.3297,39298459.0],["2026-02-02",6.3297,6.5377,6.3297,6.3396,57543300.0],["2026-02-03",6.3396,6.409,6.2901,6.3297,42016250.0],["2026-02-04",6.3297,6.3792,6.2901,6.3693,33657780.0],["2026-02-05",6.3693,6.409,6.3297,6.3792,27324300.0],["2026-02-06",6.3792,6.3991,6.3297,6.3396,24239720.0],["2026-02-09",6.3396,6.3892,6.339622497558594,6.3792,21825767.0],["2026-02-10",6.3792,6.379245281219482,6.3495,6.3594,18285400.0],["2026-02-11",6.3594,6.3892,6.3495,6.3594,18025168.0],["2026-02-12",6.3594,6.3693,6.3099,6.3099,20188506.0],["2026-02-13",6.3099,6.3495,6.260377407073975,6.2604,19956717.0],["2026-02-24",6.2604,6.3099,6.260377407073975,6.2901,19231023.0],["2026-02-25",6.2901,6.3792,6.290093898773193,6.3495,29235418.0],["2026-02-26",6.3495,6.349527835845947,6.2901,6.3,20989091.0],["2026-02-27",6.3,6.349527835845947,6.2802,6.3495,21666659.0],["2026-03-02",6.3495,6.349527835845947,6.2604,6.2703,30322759.0],["2026-03-03",6.2703,6.3396,6.2406,6.2505,30870677.0],["2026-03-04",6.2505,6.250471591949463,6.1316,6.1613,36380825.0],["2026-03-05",6.1613,6.2307,6.1613,6.1712,17401209.0],["2026-03-06",6.1712,6.2208,6.1415,6.191,37987676.0],["2026-03-09",6.191,6.191037654876709,6.0821,6.092,28777962.0],["2026-03-10",6.092,6.1712,6.091980934143066,6.1514,21870408.0],["2026-03-11",6.1514,6.1811,6.1217,6.1613,17123906.0],["2026-03-12",6.1613,6.2108,6.1415,6.191,21639705.0],["2026-03-13",6.191,6.2307,6.1613,6.1811,19218043.0],["2026-03-16",6.1811,6.2108,6.1613,6.2009,15264560.0],["2026-03-17",6.2009,6.3,6.2009,6.2307,31171789.0],["2026-03-18",6.2307,6.3297,6.2108,6.2703,30454560.0],["2026-03-19",6.2703,6.3198,6.2307,6.2505,37619835.0],["2026-03-20",6.2505,6.3198,6.2307,6.2406,36288016.0],["2026-03-23",6.2406,6.240566253662109,5.8939,5.9236,46817031.0],["2026-03-24",5.9236,6.0524,5.923584938049316,6.0325,29601716.0],["2026-03-25",6.0325,6.1316,6.0028,6.1019,25418496.0],["2026-03-26",6.1019,6.1118,6.0127,6.0226,19745836.0],["2026-03-27",6.0226,6.0821,5.983,6.0722,16747300.0],["2026-03-30",6.0722,6.1019,5.9929,6.1019,19889897.0],["2026-03-31",6.1019,6.1415,6.0028,6.0127,19382077.0],["2026-04-01",6.0127,6.0821,6.012735843658447,6.0623,21248700.0],["2026-04-02",6.0623,6.0623,5.9137,5.9434,20827299.0],["2026-04-03",5.9434,5.9632,5.8642,5.884,17296978.0],["2026-04-07",5.884,5.9038,5.8443,5.884,13471011.0],["2026-04-08",5.884,6.0623,5.883962154388428,6.0623,27258357.0],["2026-04-09",6.0623,6.0622639656066895,5.9038,5.9335,22029300.0],["2026-04-10",5.9335,6.1415,5.93349027633667,6.0226,43700033.0],["2026-04-13",6.0226,6.0623,5.9632,6.0425,21144251.0],["2026-04-14",6.0425,6.0821,6.0028,6.0623,17444103.0],["2026-04-15",6.0623,6.0821,6.0127,6.0226,15760468.0],["2026-04-16",6.0226,6.0524,6.0028,6.0325,16512866.0],["2026-04-17",6.0325,6.0325469970703125,5.9731,6.0127,15448959.0],["2026-04-20",6.0127,6.0226,5.983,5.9929,19946020.0],["2026-04-21",5.9929,6.0028,5.9236,5.9434,19965011.0],["2026-04-22",5.9434,5.9929,5.9137,5.9533,19567166.0],["2026-04-23",5.9533,5.9632,5.9137,5.9434,20203000.0],["2026-04-24",5.9434,5.943396091461182,5.884,5.8939,15800600.0],["2026-04-27",5.8939,5.9137,5.8642,5.884,17723854.0],["2026-04-28",5.884,5.9533,5.8741,5.9038,20667733.0],["2026-04-29",5.9038,5.9533,5.884,5.9434,17595523.0],["2026-04-30",5.9434,6.0226,5.9335,5.9632,30643808.0],["2026-05-06",5.9632,6.0127,5.9533,6.0028,31592608.0],["2026-05-07",6.0028,6.0226,5.9533,5.9731,20613985.0],["2026-05-08",5.9731,5.983,5.9335,5.9533,21160430.0],["2026-05-11",5.9533,6.0226,5.9236,6.0028,33263307.0],["2026-05-12",6.0028,6.0425,5.9731,5.9929,32585563.0],["2026-05-13",5.9929,6.0028,5.9236,5.9632,25509889.0],["2026-05-14",5.9632,5.983,5.8641510009765625,5.8642,24545296.0],["2026-05-15",5.8642,5.8642,5.7552,5.7849,24769600.0],["2026-05-18",5.7849,5.784905910491943,5.7156,5.7552,17595627.0],["2026-05-19",5.7552,5.8047,5.7453,5.7948,15444638.0],["2026-05-20",5.7948,5.794811248779297,5.6759,5.6858,19017567.0],["2026-05-21",5.6858,5.8245,5.6462,5.666,32368617.0],["2026-05-22",5.666,5.6858,5.5769,5.5868,22766538.0],["2026-05-25",5.5868,5.6066,5.5274,5.5868,19249986.0],["2026-05-26",5.5868,5.6264,5.458,5.5373,34778600.0],["2026-05-27",5.5373,5.5967,5.4679,5.5472,26549700.0],["2026-05-28",5.5472,5.5471696853637695,5.3689,5.3986,41203578.0],["2026-05-29",5.3986,5.4679,5.3788,5.3887,50290313.0],["2026-06-01",5.3887,5.458,5.3392,5.4481,48005237.0],["2026-06-02",5.4481,5.5175,5.4184,5.458,33422205.0],["2026-06-03",5.458,5.458018779754639,5.359,5.3788,31991025.0],["2026-06-04",5.3788,5.3986,5.2401,5.2797,31838770.0],["2026-06-05",5.2797,5.3392,5.2401,5.25,33509325.0],["2026-06-08",5.25,5.25,5.1212,5.141,40538959.0],["2026-06-09",5.141,5.1708,5.0321,5.0519,46289965.0],["2026-06-10",5.0519,5.1708,4.8934,5.1509,73271508.0],["2026-06-11",5.1509,5.2104,5.0717,5.141,39118413.0],["2026-06-12",5.141,5.2995,5.1014,5.2896,61344806.0],["2026-06-15",5.2896,5.5274,5.2698,5.3689,72326845.0],["2026-06-16",5.3689,5.3788,5.2797,5.3292,37099029.0],["2026-06-17",5.3292,5.3491,5.2401,5.2599,34385403.0],["2026-06-18",5.2599,5.2599053382873535,5.0717,5.0816,39132187.0],["2026-06-22",5.0816,5.3689,5.0519,5.359,78120182.0],["2026-06-23",5.359,5.5571,5.3292,5.4184,71320196.0],["2026-06-24",5.4184,5.4778,5.2302,5.2599,58887119.0],["2026-06-25",5.2599,5.5868,5.1807,5.4679,87823067.0],["2026-06-26",5.4679,5.5175,5.240094184875488,5.2401,69980301.0],["2026-06-29",5.2401,5.359,5.2104,5.3292,55961126.0],["2026-06-30",5.3292,5.4085,5.2203,5.2698,43461670.0],["2026-07-01",5.2698,5.4976,5.2401,5.4481,79286649.0],["2026-07-02",5.4481,5.5075,5.359,5.3887,58211725.0],["2026-07-03",5.3887,5.4481,5.3491,5.4085,45272733.0],["2026-07-06",5.4085,5.4778,5.3986,5.4481,37940103.0],["2026-07-07",5.4481,5.448112964630127,5.3094,5.3392,38400420.0],["2026-07-08",5.3392,5.3689,5.2599,5.2896,25870022.0],["2026-07-09",5.2896,5.319339275360107,5.2104,5.3193,35735900.0],["2026-07-10",5.3193,5.319339275360107,5.1807,5.25,32894620.0],["2026-07-13",5.25,5.78,5.25,5.55,133724630.0],["2026-07-14",5.55,5.68,5.43,5.64,105545714.0],["2026-07-15",5.64,5.77,5.57,5.71,91330278.0],["2026-07-16",5.71,5.74,5.61,5.72,59292782.0],["2026-07-17",5.72,5.82,5.639999866485596,5.64,68443800.0],["2026-07-20",5.64,5.75,5.6,5.7,60699393.0],["2026-07-21",5.7,5.83,5.65,5.68,65141294.0],["2026-07-22",5.68,5.679999828338623,5.54,5.62,45708591.0],["2026-07-23",5.62,5.66,5.58,5.66,34186879.0],["2026-07-24",5.66,5.66,5.5,5.51,35350936.0],["2026-07-27",5.51,5.58,5.48,5.56,32552883.0],["2026-07-28",5.56,5.559999942779541,5.46,5.51,29132800.0],["2026-07-29",5.51,5.62,5.5,5.59,38356428.0],["2026-07-30",5.59,5.66,5.57,5.65,39327607.0],["2026-07-31",5.65,5.68,5.59,5.64,37397030.0],["2026-08-03",5.64,5.72,5.55,5.71,41023981.0],["2026-08-04",5.71,5.73,5.65,5.67,33609575.0],["2026-08-05",5.67,5.69,5.62,5.65,33190245.0],["2026-08-06",5.65,5.66,5.55,5.58,29570891.0],["2026-08-07",5.58,5.58,5.5,5.56,26368105.0],["2026-08-10",5.56,5.62,5.54,5.6,21457714.0],["2026-08-11",5.6,5.63,5.57,5.58,19917572.0],["2026-08-12",5.58,5.62,5.55,5.59,18375682.0],["2026-08-13",5.59,5.68,5.58,5.62,36905159.0],["2026-08-14",5.62,5.64,5.5,5.51,37214895.0],["2026-08-17",5.51,5.58,5.46,5.57,30494079.0],["2026-08-18",5.57,5.58,5.47,5.54,30298988.0],["2026-08-19",5.54,5.56,5.45,5.47,25742580.0],["2026-08-20",5.47,5.63,5.46999979019165,5.6,45196772.0],["2026-08-21",5.6,5.62,5.49,5.54,34982912.0],["2026-08-24",5.54,5.68,5.47,5.59,70186967.0],["2026-08-25",5.59,5.7,5.590000152587891,5.65,51589751.0],["2026-08-26",5.65,5.81,5.62,5.8,83244788.0],["2026-08-27",5.8,5.88,5.71,5.79,68350971.0],["2026-08-28",5.79,5.79,5.71,5.74,36827711.0],["2026-08-31",5.74,5.75,5.65,5.69,41602352.0],["2026-09-01",5.69,5.81,5.67,5.8,52407343.0],["2026-09-02",5.8,5.800000190734863,5.61,5.62,48335457.0],["2026-09-03",5.62,5.72,5.6,5.64,37067705.0],["2026-09-04",5.64,5.74,5.639999866485596,5.67,36829007.0],["2026-09-07",5.67,5.7,5.57,5.58,41155200.0],["2026-09-08",5.58,5.65,5.56,5.6,27237128.0],["2026-09-09",5.6,5.62,5.57,5.6,22280324.0],["2026-09-10",5.6,5.73,5.58,5.71,51032488.0],["2026-09-11",5.71,5.710000038146973,5.47,5.5,59041776.0],["2026-09-14",5.5,5.51,5.44,5.48,23319283.0]]}