{"t":"601229.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-11-16",6.6455,6.6455,5.5366,6.6455,1203723.0],["2016-11-17",6.6455,7.3103,6.6454691886901855,7.3103,2601977.0],["2016-11-18",7.3103,8.0426,7.310275554656982,7.853,583954814.0],["2016-11-21",7.853,7.85302734375,7.3518,7.3986,377880820.0],["2016-11-22",7.3986,7.4713,7.3051,7.383,216649618.0],["2016-11-23",7.383,7.5284,7.3155,7.344,239635178.0],["2016-11-24",7.344,7.344034671783447,7.0714,7.0843,234482474.0],["2016-11-25",7.0843,7.1882,7.0142,7.1129,117309750.0],["2016-11-28",7.1129,7.1908,7.0766,7.0921,115689374.0],["2016-11-29",7.0921,7.092136383056641,6.8688,6.8896,167683234.0],["2016-11-30",6.8896,6.889577388763428,6.7623,6.8039,93406050.0],["2016-12-01",6.8039,6.8714,6.7857,6.8298,70360344.0],["2016-12-02",6.8298,6.829849720001221,6.6792,6.6844,92517141.0],["2016-12-05",6.6844,6.726,6.6143,6.7,54924196.0],["2016-12-06",6.7,6.7753,6.674,6.7182,58798213.0],["2016-12-07",6.7182,6.7545,6.6559,6.7493,51016621.0],["2016-12-08",6.7493,6.8766,6.7338,6.8169,110962508.0],["2016-12-09",6.8169,6.8688,6.7493,6.8013,104785523.0],["2016-12-12",6.8013,6.8402,6.4793,6.4871,118713747.0],["2016-12-13",6.4871,6.4871,6.3131,6.3754,75186255.0],["2016-12-14",6.3754,6.4533,6.3494,6.3702,51866685.0],["2016-12-15",6.3702,6.3962,6.3157,6.3468,57629061.0],["2016-12-16",6.3468,6.3572,6.2871,6.3131,56180648.0],["2016-12-19",6.3131,6.313065528869629,6.1676,6.1806,65811238.0],["2016-12-20",6.1806,6.2144,6.1417,6.1806,44739723.0],["2016-12-21",6.1806,6.3442,6.1728,6.2923,73232389.0],["2016-12-22",6.2923,6.292290210723877,6.204,6.2352,41494735.0],["2016-12-23",6.2352,6.235158443450928,6.1105,6.1131,48571493.0],["2016-12-26",6.1131,6.1417,5.9962,6.1287,46755320.0],["2016-12-27",6.1287,6.12868595123291,6.0638,6.0716,30473772.0],["2016-12-28",6.0716,6.0897,6.0118,6.0222,29682582.0],["2016-12-29",6.0222,6.0975,6.022212505340576,6.0352,35288364.0],["2016-12-30",6.0352,6.0716,6.0326,6.0456,26011553.0],["2017-01-03",6.0456,6.1754,6.0455851554870605,6.1261,48846034.0],["2017-01-04",6.1261,6.1806,6.1157,6.1598,41949660.0],["2017-01-05",6.1598,6.1702,6.0949,6.1027,42587103.0],["2017-01-06",6.1027,6.1183,6.004,6.0144,49541328.0],["2017-01-09",6.0144,6.0508,5.9936,6.0352,28821026.0],["2017-01-10",6.0352,6.035196781158447,5.9625,5.9677,40883661.0],["2017-01-11",5.9677,5.967678070068359,5.83,5.8534,60929350.0],["2017-01-12",5.8534,5.8716,5.7859,5.7885,37496483.0],["2017-01-13",5.7885,5.7911,5.6872,5.7236,54564611.0],["2017-01-16",5.7236,5.8794,5.682,5.8223,95448308.0],["2017-01-17",5.8223,5.856,5.734,5.8326,53601900.0],["2017-01-18",5.8326,5.832639217376709,5.7807,5.7885,38230031.0],["2017-01-19",5.7885,5.9028,5.7443,5.856,61016589.0],["2017-01-20",5.856,5.9833,5.83,5.9573,81763984.0],["2017-01-23",5.9573,6.043,5.9469,5.9807,64343050.0],["2017-01-24",5.9807,5.9859,5.9417,5.9599,27132514.0],["2017-01-25",5.9599,5.9988,5.9235,5.9781,25944668.0],["2017-01-26",5.9781,6.0482,5.97806453704834,6.0456,41367065.0],["2017-02-03",6.0456,6.056,5.9469,5.9547,27710083.0],["2017-02-06",5.9547,6.004,5.9443,5.9833,27448439.0],["2017-02-07",5.9833,5.9833,5.8976,5.9209,33941618.0],["2017-02-08",5.9209,5.9807,5.869,5.9755,39577821.0],["2017-02-09",5.9755,6.03,5.9521,6.004,51132657.0],["2017-02-10",6.004,6.1521,5.9988,6.0897,97030291.0],["2017-02-13",6.0897,6.3858,6.089732646942139,6.2637,151583099.0],["2017-02-14",6.2637,6.2949,6.1443,6.2014,69657521.0],["2017-02-15",6.2014,6.378,6.1702,6.2637,131691403.0],["2017-02-16",6.2637,6.3235,6.1884,6.2819,93184805.0],["2017-02-17",6.2819,6.3235,6.1521,6.1573,84170454.0],["2017-02-20",6.1573,6.5572,6.1313,6.4715,197014125.0],["2017-02-21",6.4715,6.4845,6.352,6.378,105373290.0],["2017-02-22",6.378,6.377988338470459,6.2585,6.3053,88795478.0],["2017-02-23",6.3053,6.3546,6.2611,6.3027,58092263.0],["2017-02-24",6.3027,6.3416,6.2481,6.3079,51730683.0],["2017-02-27",6.3079,6.3078718185424805,6.2118,6.2196,46035687.0],["2017-02-28",6.2196,6.4092,6.2014,6.3572,112083133.0],["2017-03-01",6.3572,6.3962,6.2663,6.2923,76920074.0],["2017-03-02",6.2923,6.3754,6.2793,6.3235,84694194.0],["2017-03-03",6.3235,6.323451995849609,6.2248,6.2429,56423953.0],["2017-03-06",6.2429,6.2845,6.204,6.2637,46782544.0],["2017-03-07",6.2637,6.2897,6.2222,6.2715,50104351.0],["2017-03-08",6.2715,6.2819,6.2118,6.2248,53885550.0],["2017-03-09",6.2248,6.23,6.1417,6.1443,53660541.0],["2017-03-10",6.1443,6.1702,6.1339,6.1391,28045835.0],["2017-03-13",6.1391,6.139072418212891,6.0664,6.1287,41887874.0],["2017-03-14",6.1287,6.2326,6.12868595123291,6.191,54638397.0],["2017-03-15",6.191,6.217,6.1547,6.1936,30731044.0],["2017-03-16",6.1936,6.3442,6.193608283996582,6.3157,106531743.0],["2017-03-17",6.3157,6.3183,6.2352,6.2455,70727826.0],["2017-03-20",6.2455,6.352,6.2455,6.3079,55964325.0],["2017-03-21",6.3079,6.3312,6.2455,6.2715,38230653.0],["2017-03-22",6.2715,6.271515369415283,6.1521,6.1624,53407415.0],["2017-03-23",6.1624,6.217,6.1313,6.1728,35532294.0],["2017-03-24",6.1728,6.2014,6.1417,6.1988,34608241.0],["2017-03-27",6.1988,6.3105,6.1858,6.2689,62690472.0],["2017-03-28",6.2689,6.2715,6.204,6.2144,37501473.0],["2017-03-29",6.2144,6.2455,6.1079,6.1287,44854403.0],["2017-03-30",6.1287,6.1495,5.9885,5.9936,54483604.0],["2017-03-31",5.9936,6.3053,5.993646144866943,6.2274,127380802.0],["2017-04-05",6.2274,6.227368354797363,6.0819,6.191,60996140.0],["2017-04-06",6.191,6.1936,6.1443,6.1806,42020592.0],["2017-04-07",6.1806,6.2274,6.1573,6.1884,45335273.0],["2017-04-10",6.1884,6.188414096832275,6.1105,6.1261,44413404.0],["2017-04-11",6.1261,6.1676,6.0716,6.165,45796972.0],["2017-04-12",6.165,6.165042400360107,6.0819,6.0949,36738729.0],["2017-04-13",6.0949,6.1209,6.056,6.0664,26592141.0],["2017-04-14",6.0664,6.0793,5.9936,5.9962,32523026.0],["2017-04-17",5.9962,5.996243953704834,5.8716,5.9157,36293174.0],["2017-04-18",5.9157,5.9365,5.8586,5.8612,17752571.0],["2017-04-19",5.8612,5.9287,5.843,5.9002,33115849.0],["2017-04-20",5.9002,5.9002,5.7911,5.8326,27971093.0],["2017-04-21",5.8326,5.9002,5.832639217376709,5.8638,21364064.0],["2017-04-24",5.8638,5.9469,5.8171,5.895,39136507.0],["2017-04-25",5.895,5.9859,5.8794,5.9469,34675381.0],["2017-04-26",5.9469,6.0014,5.9261,5.9417,32005601.0],["2017-04-27",5.9417,5.941709041595459,5.83,5.9028,35733347.0],["2017-04-28",5.9028,5.9028,5.8586,5.8924,22708967.0],["2017-05-02",5.8924,5.895,5.7989,5.8041,34938192.0],["2017-05-03",5.8041,5.8534,5.804073810577393,5.8404,20230341.0],["2017-05-04",5.8404,5.8898,5.7989,5.8378,24795313.0],["2017-05-05",5.8378,5.837832450866699,5.7417,5.7599,27674915.0],["2017-05-08",5.7599,5.7833,5.7417,5.7495,20517074.0],["2017-05-09",5.7495,5.9183,5.7392,5.8898,58332696.0],["2017-05-10",5.8898,6.0664,5.8404,5.9287,94657562.0],["2017-05-11",5.9287,5.9287238121032715,5.7911,5.8898,56020806.0],["2017-05-12",5.8898,6.0378,5.8664,6.0144,91213911.0],["2017-05-15",6.0144,6.056,5.9521,6.0196,55782817.0],["2017-05-16",6.0196,6.019615173339844,5.9287,6.0092,48751228.0],["2017-05-17",6.0092,6.0638,5.9599,6.0508,58357856.0],["2017-05-18",6.0508,6.050778388977051,5.9495,5.9833,45997060.0],["2017-05-19",5.9833,5.9988,5.9469,5.9625,23979083.0],["2017-05-22",5.9625,5.9781,5.8664,5.869,28697909.0],["2017-05-23",5.869,5.991,5.8378,5.9235,48199035.0],["2017-05-24",5.9235,5.923529624938965,5.7651,5.8638,34600840.0],["2017-05-25",5.8638,6.0975,5.8404,6.0871,113451947.0],["2017-05-26",6.0871,6.1235,6.0326,6.1157,73126085.0],["2017-05-31",6.1157,6.3338,6.1157026290893555,6.2066,112088208.0],["2017-06-01",6.2066,6.3884,6.1728,6.3468,151195333.0],["2017-06-02",6.3468,6.4793,6.3286,6.4221,159834723.0],["2017-06-05",6.4221,6.422135829925537,6.2871,6.3157,67302218.0],["2017-06-06",6.3157,6.378,6.2429,6.3728,64477711.0],["2017-06-07",6.3728,6.4325,6.3312,6.3806,70931234.0],["2017-06-08",6.3806,6.5104,6.2897,6.4897,93758842.0],["2017-06-09",6.4897,6.5286,6.4299,6.5104,80577726.0],["2017-06-12",6.5104,6.5364,6.378,6.3806,53449790.0],["2017-06-13",6.3806,6.4195,6.326,6.3962,29280612.0],["2017-06-14",6.3962,6.39616584777832,6.2741,6.2741,41620164.0],["2017-06-15",6.2741,6.3416,6.2585,6.3105,28705024.0],["2017-06-16",6.3105,6.3261,6.2819,6.2897,17725220.0],["2017-06-19",6.2897,6.378,6.2845,6.3624,26903182.0],["2017-06-20",6.3624,6.3936,6.3131,6.3338,20805574.0],["2017-06-21",6.3338,6.4533,6.3261,6.4507,46987096.0],["2017-06-22",6.4507,6.7182,6.4247,6.5779,130604647.0],["2017-06-23",6.5779,6.6481,6.5104,6.6429,67577429.0],["2017-06-26",6.6429,6.687,6.5961,6.6091,54910837.0],["2017-06-27",6.6091,6.6844,6.5831,6.6662,41297257.0],["2017-06-28",6.6662,6.6922,6.5805,6.5883,41512385.0],["2017-06-29",6.5883,6.687,6.5702,6.6559,35402512.0],["2017-06-30",6.6559,6.6585,6.5883,6.6325,25070964.0],["2017-07-03",6.6325,6.6429,6.5831,6.6065,28174380.0],["2017-07-04",6.6065,6.606514930725098,6.4974,6.5026,35128510.0],["2017-07-05",6.5026,6.5987,6.4923,6.5935,26984459.0],["2017-07-06",6.5935,6.5961,6.5104,6.5442,24224903.0],["2017-07-07",6.5442,6.5624,6.5052,6.552,18083591.0],["2017-07-10",6.552,6.551980972290039,6.4533,6.4948,29296053.0],["2017-07-11",6.4948,6.6455,6.4689,6.5779,48944535.0],["2017-07-12",6.5779,6.7416,6.577949047088623,6.7208,69397238.0],["2017-07-13",6.7208,6.7935,6.6662,6.7831,46744562.0],["2017-07-14",6.7831,6.8143,6.7208,6.7701,33497894.0],["2017-07-17",6.7701,6.9831,6.6091,6.8324,86956126.0],["2017-07-18",6.8324,6.9233,6.7467,6.9155,49253208.0],["2017-07-19",6.9155,7.1155,6.887,7.0662,79590221.0],["2017-07-20",7.0662,7.1225,6.9815,7.0331,28366909.0],["2017-07-21",7.0331,7.033097267150879,6.8474,6.8611,44849269.0],["2017-07-24",6.8611,7.1535,6.758,6.9953,58523332.0],["2017-07-25",6.9953,7.0021,6.8474,6.8577,25301672.0],["2017-07-26",6.8577,6.9299,6.7648,6.7924,23827456.0],["2017-07-27",6.7924,6.813,6.7064,6.8096,21950182.0],["2017-07-28",6.8096,7.0056,6.7511,6.8096,36837349.0],["2017-07-31",6.8096,6.8233,6.758,6.7924,17902349.0],["2017-08-01",6.7924,6.8955,6.7614,6.813,39689640.0],["2017-08-02",6.813,6.8405,6.727,6.7408,31244278.0],["2017-08-03",6.7408,6.7752,6.5413,6.5551,39882742.0],["2017-08-04",6.5551,6.5791,6.4863,6.5413,23437370.0],["2017-08-07",6.5413,6.5998,6.4966,6.5722,13367506.0],["2017-08-08",6.5722,6.5826,6.5035,6.531,13128795.0],["2017-08-09",6.531,6.5482,6.5,6.5138,11394512.0],["2017-08-10",6.5138,6.617,6.4966,6.5516,19054990.0],["2017-08-11",6.5516,6.551614761352539,6.2799,6.2971,36670324.0],["2017-08-14",6.2971,6.3556,6.2593,6.3521,18648258.0],["2017-08-15",6.3521,6.4381,6.3281,6.3865,14848904.0],["2017-08-16",6.3865,6.3969,6.3281,6.3693,12384262.0],["2017-08-17",6.3693,6.3831,6.3384,6.3762,10865052.0],["2017-08-18",6.3762,6.3969,6.3281,6.3625,12096700.0],["2017-08-21",6.3625,6.3693,6.3349,6.3625,8625371.0],["2017-08-22",6.3625,6.4244,6.3487,6.39,12691042.0],["2017-08-23",6.39,6.4931,6.3762,6.4725,21493544.0],["2017-08-24",6.4725,6.4897,6.3625,6.3693,16786542.0],["2017-08-25",6.3693,6.4794,6.3487,6.4691,20748005.0],["2017-08-28",6.4691,6.6479,6.445,6.586,37078559.0],["2017-08-29",6.586,6.5860066413879395,6.5103,6.5447,19276790.0],["2017-08-30",6.5447,6.5791,6.5035,6.5275,13879310.0],["2017-08-31",6.5275,6.52754020690918,6.476,6.5069,12212309.0],["2017-09-01",6.5069,6.5172,6.4794,6.5,12293064.0],["2017-09-04",6.5,6.5069,6.4553,6.4656,12712184.0],["2017-09-05",6.4656,6.5551,6.4553,6.5069,15675356.0],["2017-09-06",6.5069,6.506905555725098,6.4278,6.4381,16360498.0],["2017-09-07",6.4381,6.4553,6.3831,6.4003,13182351.0],["2017-09-08",6.4003,6.4209,6.3693,6.3831,10005768.0],["2017-09-11",6.3831,6.414,6.3797,6.3969,7976382.0],["2017-09-12",6.3969,6.4175,6.3556,6.3728,13554790.0],["2017-09-13",6.3728,6.372776508331299,6.3074,6.3384,13968774.0],["2017-09-14",6.3384,6.3625,6.3143,6.3246,12164900.0],["2017-09-15",6.3246,6.3384,6.304,6.3212,8759459.0],["2017-09-18",6.3212,6.3693,6.321190357208252,6.3384,9369629.0],["2017-09-19",6.3384,6.39,6.3212,6.3418,9871953.0],["2017-09-20",6.3418,6.3487,6.3143,6.3453,8889549.0],["2017-09-21",6.3453,6.3728,6.3246,6.3521,10132688.0],["2017-09-22",6.3521,6.352142333984375,6.2937,6.2971,11806496.0],["2017-09-25",6.2971,6.297115325927734,6.1699,6.1733,18576982.0],["2017-09-26",6.1733,6.2008,6.1286,6.1492,10542422.0],["2017-09-27",6.1492,6.1595,6.1148,6.1286,7470248.0],["2017-09-28",6.1286,6.1424,6.1045,6.1114,7504189.0],["2017-09-29",6.1114,6.1664,6.108,6.1424,8209508.0],["2017-10-09",6.1424,6.2937,6.14235258102417,6.2077,16088901.0],["2017-10-10",6.2077,6.2111358642578125,6.1767,6.2111,7798872.0],["2017-10-11",6.2111,6.2318,6.1699,6.1871,7255011.0],["2017-10-12",6.1871,6.2008,6.1561,6.1664,6440088.0],["2017-10-13",6.1664,6.1733,6.132,6.1527,9351569.0],["2017-10-16",6.1527,6.163,6.1217,6.132,11791967.0],["2017-10-17",6.132,6.1561,6.1252,6.1527,8349941.0],["2017-10-18",6.1527,6.1561,6.0908,6.0942,11359679.0],["2017-10-19",6.0942,6.1045,6.0013,6.0048,14291442.0],["2017-10-20",6.0048,6.0495,5.991,6.0289,7186226.0],["2017-10-23",6.0289,6.028861999511719,5.9842,6.0082,8519865.0],["2017-10-24",6.0082,6.0151,5.9532,5.967,10470409.0],["2017-10-25",5.967,5.9945,5.9532,5.9807,7758019.0],["2017-10-26",5.9807,6.022,5.9566,6.0185,11028484.0],["2017-10-27",6.0185,6.1114,6.0013,6.0701,18115299.0],["2017-10-30",6.0701,6.1045,5.991,6.0392,15494067.0],["2017-10-31",6.0392,6.0839,6.022,6.0598,10332394.0],["2017-11-01",6.0598,6.0667,5.9704,6.0013,13930216.0],["2017-11-02",6.0013,6.0048,5.9601,5.9979,10225164.0],["2017-11-03",5.9979,6.0013,5.8879,5.8947,11884181.0],["2017-11-06",5.8947,5.9051,5.8431,5.8844,8159933.0],["2017-11-07",5.8844,5.9704,5.884415626525879,5.967,10044741.0],["2017-11-08",5.967,6.0185,5.9326,5.9807,11918204.0],["2017-11-09",5.9807,5.980712890625,5.9257,5.9498,9354641.0],["2017-11-10",5.9498,5.9497599601745605,5.8913,5.9085,10192180.0],["2017-11-13",5.9085,6.108,5.8672,6.0357,32063953.0],["2017-11-14",6.0357,6.035738945007324,5.9257,5.9326,18753842.0],["2017-11-15",5.9326,5.9498,5.881,5.8879,12227531.0],["2017-11-16",5.8879,5.88785457611084,5.29975700378418,5.2998,81610438.0],["2017-11-17",5.2998,5.2998,4.8286,5.1863,395774945.0],["2017-11-20",5.1863,5.2138,5.004,5.1897,222715254.0],["2017-11-21",5.1897,5.3926,5.1656,5.3823,181584332.0],["2017-11-22",5.3823,5.458,5.3479,5.3823,120697083.0],["2017-11-23",5.3823,5.382297992706299,5.2413,5.255,83302451.0],["2017-11-24",5.255,5.2619,5.1966,5.2344,37486565.0],["2017-11-27",5.2344,5.2447,5.1725,5.1897,42368708.0],["2017-11-28",5.1897,5.2344,5.1759,5.2,35112471.0],["2017-11-29",5.2,5.2963,5.1484,5.2275,65176431.0],["2017-11-30",5.2275,5.2344,5.1931,5.1966,41757104.0],["2017-12-01",5.1966,5.2413,5.1828,5.2172,38952670.0],["2017-12-04",5.2172,5.2275,5.2,5.2138,26466132.0],["2017-12-05",5.2138,5.231,5.2,5.2103,39626323.0],["2017-12-06",5.2103,5.2138,5.1691,5.1897,36194360.0],["2017-12-07",5.1897,5.189703464508057,5.0659,5.0728,45339499.0],["2017-12-08",5.0728,5.1072,5.0418,5.0934,32140675.0],["2017-12-11",5.0934,5.1244,5.0625,5.1209,30062026.0],["2017-12-12",5.1209,5.1416,5.072772026062012,5.0728,22420789.0],["2017-12-13",5.0728,5.1037,5.0693,5.0934,14594585.0],["2017-12-14",5.0934,5.1106,5.059,5.0728,17417432.0],["2017-12-15",5.0728,5.072772026062012,4.973,4.9765,29831423.0],["2017-12-18",4.9765,5.0005,4.9386,4.9455,18782658.0],["2017-12-19",4.9455,5.0005,4.9249,4.9834,30584586.0],["2017-12-20",4.9834,4.983353614807129,4.9318,4.9421,18958232.0],["2017-12-21",4.9421,4.9696,4.9283,4.9455,21394946.0],["2017-12-22",4.9455,4.9593,4.9111,4.918,24373614.0],["2017-12-25",4.918,4.9249,4.8595,4.8664,27275333.0],["2017-12-26",4.8664,4.9593,4.8561,4.918,40865075.0],["2017-12-27",4.918,4.9524,4.8733,4.8905,30562166.0],["2017-12-28",4.8905,4.9352,4.8767,4.8939,35348291.0],["2017-12-29",4.8939,4.9008,4.8595,4.8767,33008642.0],["2018-01-02",4.8767,4.9558,4.876739025115967,4.949,41051335.0],["2018-01-03",4.949,5.0315,4.9421,5.0074,43716168.0],["2018-01-04",5.0074,5.1175,4.9834,5.0831,47081985.0],["2018-01-05",5.0831,5.1244,5.0384,5.1106,39453967.0],["2018-01-08",5.1106,5.1312,5.0762,5.0934,31095790.0],["2018-01-09",5.0934,5.0934062004089355,5.0487,5.0762,27402304.0],["2018-01-10",5.0762,5.145,5.0418,5.0934,42840024.0],["2018-01-11",5.0934,5.1416,5.059,5.09,33832056.0],["2018-01-12",5.09,5.1072,5.0728,5.0831,23998975.0],["2018-01-15",5.0831,5.1725,5.0659,5.1381,75638674.0],["2018-01-16",5.1381,5.2585,5.1209,5.2585,82161781.0],["2018-01-17",5.2585,5.4201,5.2447,5.317,122878390.0],["2018-01-18",5.317,5.4098,5.2894,5.3548,73982646.0],["2018-01-19",5.3548,5.6093,5.35478401184082,5.5233,173264389.0],["2018-01-22",5.5233,5.523303031921387,5.3823,5.4098,98625940.0],["2018-01-23",5.4098,5.5474,5.3926,5.4992,80900215.0],["2018-01-24",5.4992,5.5818,5.4545,5.5233,99494364.0],["2018-01-25",5.5233,5.523303031921387,5.3995,5.4132,72056495.0],["2018-01-26",5.4132,5.5543,5.3995,5.5164,94123451.0],["2018-01-29",5.5164,5.6746,5.516425132751465,5.6368,150251515.0],["2018-01-30",5.6368,5.636795520782471,5.4786,5.4924,66973808.0],["2018-01-31",5.4924,5.5336,5.427,5.4889,57961636.0],["2018-02-01",5.4889,5.5783,5.3926,5.4442,67635233.0],["2018-02-02",5.4442,5.5818,5.3582,5.5715,86023883.0],["2018-02-05",5.5715,5.7434,5.513,5.7125,180589192.0],["2018-02-06",5.7125,5.712457656860352,5.4339,5.4614,146271831.0],["2018-02-07",5.4614,5.7709,5.461397171020508,5.5233,208702366.0],["2018-02-08",5.5233,5.523303031921387,5.3341,5.458,109813986.0],["2018-02-09",5.458,5.457959175109863,5.059,5.145,92394968.0],["2018-02-12",5.145,5.2447,5.1278,5.2035,53907357.0],["2018-02-13",5.2035,5.3926,5.203459739685059,5.2894,62138183.0],["2018-02-14",5.2894,5.3548,5.2654,5.3273,28472207.0],["2018-02-22",5.3273,5.458,5.3272705078125,5.4373,47486282.0],["2018-02-23",5.4373,5.4786,5.3892,5.4717,42692846.0],["2018-02-26",5.4717,5.5027,5.4201,5.482,48909415.0],["2018-02-27",5.482,5.4855,5.341,5.3513,51631896.0],["2018-02-28",5.3513,5.351344108581543,5.2172,5.2447,64027203.0],["2018-03-01",5.2447,5.2619,5.1966,5.2344,44467730.0],["2018-03-02",5.2344,5.23441219329834,5.1622,5.2035,40862834.0],["2018-03-05",5.2035,5.2379,5.1622,5.1931,27544496.0],["2018-03-06",5.1931,5.244730472564697,5.1588,5.2447,45189680.0],["2018-03-07",5.2447,5.317,5.2138,5.2207,50324658.0],["2018-03-08",5.2207,5.2654,5.1966,5.2585,30962808.0],["2018-03-09",5.2585,5.2826,5.2241,5.2757,34258236.0],["2018-03-12",5.2757,5.2963,5.2482,5.2722,37487957.0],["2018-03-13",5.2722,5.3066,5.2447,5.2482,30675759.0],["2018-03-14",5.2482,5.248169898986816,5.1966,5.2103,22475831.0],["2018-03-15",5.2103,5.2241,5.1794,5.1931,24071360.0],["2018-03-16",5.1931,5.2447,5.1759,5.2344,54886151.0],["2018-03-19",5.2344,5.2447,5.2035,5.2241,20556605.0],["2018-03-20",5.2241,5.231,5.1794,5.2138,29396865.0],["2018-03-21",5.2138,5.2413,5.1691,5.2103,26629271.0],["2018-03-22",5.2103,5.2172,5.145,5.2069,38728784.0],["2018-03-23",5.2069,5.206900119781494,5.0212,5.1416,74600926.0],["2018-03-26",5.1416,5.141554832458496,5.0315,5.059,35702557.0],["2018-03-27",5.059,5.1175,5.059,5.0728,28110551.0],["2018-03-28",5.0728,5.1484,5.0384,5.0693,26170000.0],["2018-03-29",5.0693,5.1347,5.0521,5.1175,30028842.0],["2018-03-30",5.1175,5.1278,5.0797,5.09,19369158.0],["2018-04-02",5.09,5.1175,5.0487,5.0556,32771622.0],["2018-04-03",5.0556,5.055576801300049,4.973,4.9834,30155509.0],["2018-04-04",4.9834,5.0487,4.9765,4.9799,20102564.0],["2018-04-09",4.9799,5.0005,4.9558,4.9662,21323283.0],["2018-04-10",4.9662,5.0728,4.966157913208008,5.0693,31968452.0],["2018-04-11",5.0693,5.1691,5.0625,5.1656,67056191.0],["2018-04-12",5.1656,5.165630340576172,5.059,5.0693,42067121.0],["2018-04-13",5.0693,5.1416,5.069334030151367,5.0934,35817694.0],["2018-04-16",5.0934,5.0934062004089355,4.9799,5.0109,34800471.0],["2018-04-17",5.0109,5.0625,4.973,4.9765,19851247.0],["2018-04-18",4.9765,5.0521,4.976476192474365,5.0349,30725744.0],["2018-04-19",5.0349,5.0968,5.0177,5.0934,27775677.0],["2018-04-20",5.0934,5.0934062004089355,4.9937,5.059,30566126.0],["2018-04-23",5.059,5.1656,5.059015274047852,5.1312,38293784.0],["2018-04-24",5.1312,5.2207,5.1244,5.1897,39559543.0],["2018-04-25",5.1897,5.1931,5.1484,5.1588,26154735.0],["2018-04-26",5.1588,5.1828,5.145,5.1656,21208494.0],["2018-04-27",5.1656,5.2207,5.1656,5.2207,31935587.0],["2018-05-02",5.2207,5.2998,5.220656394958496,5.2585,37063420.0],["2018-05-03",5.2585,5.2688,5.1725,5.2447,32810039.0],["2018-05-04",5.2447,5.2757,5.2103,5.2207,31911645.0],["2018-05-07",5.2207,5.286,5.220656394958496,5.2791,31863728.0],["2018-05-08",5.2791,5.3445,5.255,5.3341,35135411.0],["2018-05-09",5.3341,5.3341498374938965,5.3101,5.317,17895508.0],["2018-05-10",5.317,5.3651,5.3101,5.3376,28021635.0],["2018-05-11",5.3376,5.3651,5.317,5.3341,24304247.0],["2018-05-14",5.3341,5.3995,5.317,5.3892,34001136.0],["2018-05-15",5.3892,5.4476,5.3789,5.427,28848887.0],["2018-05-16",5.427,5.427006721496582,5.3651,5.3685,32019824.0],["2018-05-17",5.3685,5.3892,5.3445,5.3513,20896819.0],["2018-05-18",5.3513,5.4683,5.341,5.4648,35292406.0],["2018-05-21",5.4648,5.5267,5.464837551116943,5.4786,27099259.0],["2018-05-22",5.4786,5.5027,5.4442,5.4752,23454085.0],["2018-05-23",5.4752,5.5164,5.3926,5.4029,33916939.0],["2018-05-24",5.4029,5.4545,5.372,5.3926,24718106.0],["2018-05-25",5.3926,5.4304,5.3479,5.3995,28473823.0],["2018-05-28",5.3995,5.4064,5.3513,5.3857,20352237.0],["2018-05-29",5.3857,5.385736465454102,5.2447,5.372,47706759.0],["2018-05-30",5.372,5.371978759765625,5.2344,5.2447,24235880.0],["2018-05-31",5.2447,5.3617,5.244730472564697,5.3548,28898826.0],["2018-06-01",5.3548,5.3582,5.2929,5.317,28412027.0],["2018-06-04",5.317,5.4476,5.316954135894775,5.4167,34410719.0],["2018-06-05",5.4167,5.4373,5.3685,5.4201,31710127.0],["2018-06-06",5.4201,5.4304,5.3926,5.4236,27988138.0],["2018-06-07",5.4236,5.4752,5.4064,5.4614,41368438.0],["2018-06-08",5.4614,5.482,5.3961,5.4167,75198130.0],["2018-06-11",5.4167,5.5199,5.3789,5.4786,55655035.0],["2018-06-12",5.4786,5.5302,5.4408,5.4992,29286464.0],["2018-06-13",5.4992,5.5199,5.4236,5.4752,28458719.0],["2018-06-14",5.4752,5.475154399871826,5.3995,5.4201,25835369.0],["2018-06-15",5.4201,5.4889,5.4029,5.458,24449479.0],["2018-06-19",5.458,5.4958,5.3995,5.4717,104478208.0],["2018-06-20",5.4717,5.471715927124023,5.341,5.372,45434239.0],["2018-06-21",5.372,5.4408,5.3617,5.3892,26740490.0],["2018-06-22",5.3892,5.4098,5.3307,5.3892,17058585.0],["2018-06-25",5.3892,5.427,5.3513,5.3548,27753564.0],["2018-06-26",5.3548,5.3617,5.2826,5.317,34361430.0],["2018-06-27",5.317,5.3651,5.2963,5.3238,27167243.0],["2018-06-28",5.3238,5.3754,5.2757,5.3513,25889782.0],["2018-06-29",5.3513,5.420128345489502,5.3479,5.4201,27324125.0],["2018-07-02",5.4201,5.4476,5.231,5.2688,25136280.0],["2018-07-03",5.2688,5.3135,5.231,5.2722,20976642.0],["2018-07-04",5.2722,5.2963,5.1725,5.1863,23452135.0],["2018-07-05",5.1863,5.2688,5.0349,5.2619,38057190.0],["2018-07-06",5.2619,5.261926174163818,5.1175,5.1691,18636226.0],["2018-07-09",5.1691,5.3376,5.169068813323975,5.3273,21477048.0],["2018-07-10",5.3273,5.3857,5.3204,5.3651,20131300.0],["2018-07-11",5.3651,5.3651018142700195,5.2826,5.317,14653811.0],["2018-07-12",5.317,5.4236,5.316954135894775,5.4098,23512217.0],["2018-07-13",5.4098,5.4373,5.3926,5.4029,22175928.0],["2018-07-16",5.4029,5.402932643890381,5.2894,5.317,25620209.0],["2018-07-17",5.317,5.316954135894775,5.2295,5.2644,12777055.0],["2018-07-18",5.2644,5.3042,5.1897,5.1947,16979030.0],["2018-07-19",5.1947,5.2046,5.0902,5.1051,20188304.0],["2018-07-20",5.1051,5.2992,5.0404,5.2544,35268617.0],["2018-07-23",5.2544,5.5181,5.254400730133057,5.4584,72793390.0],["2018-07-24",5.4584,5.7171,5.4335,5.6276,109453570.0],["2018-07-25",5.6276,5.6624,5.5281,5.6127,42192633.0],["2018-07-26",5.6127,5.7619,5.5629,5.6027,47161873.0],["2018-07-27",5.6027,5.6574,5.533,5.6077,28607737.0],["2018-07-30",5.6077,5.7072,5.538,5.6226,32582546.0],["2018-07-31",5.6226,5.6574,5.5281,5.6226,32868583.0],["2018-08-01",5.6226,5.6873,5.5231,5.538,33702051.0],["2018-08-02",5.538,5.5977,5.4286,5.4833,31112608.0],["2018-08-03",5.4833,5.5977,5.483285427093506,5.5181,29125929.0],["2018-08-06",5.5181,5.6326,5.4783,5.5977,40849411.0],["2018-08-07",5.5977,5.6525,5.543,5.6525,34342057.0],["2018-08-08",5.6525,5.6724,5.5728,5.6127,27325784.0],["2018-08-09",5.6127,5.737,5.5728,5.7171,38331482.0],["2018-08-10",5.7171,5.7221,5.6127,5.6574,24158891.0],["2018-08-13",5.6574,5.657435894012451,5.5131,5.5977,33070255.0],["2018-08-14",5.5977,5.5977277755737305,5.533,5.5529,13738461.0],["2018-08-15",5.5529,5.552946090698242,5.4385,5.4485,19113385.0],["2018-08-16",5.4485,5.5231,5.344,5.4982,23524105.0],["2018-08-17",5.4982,5.5728,5.4485,5.4634,21200128.0],["2018-08-20",5.4634,5.6127,5.463382244110107,5.533,32470378.0],["2018-08-21",5.533,5.6326,5.533043384552002,5.5778,20185406.0],["2018-08-22",5.5778,5.6077,5.538,5.5878,17489995.0],["2018-08-23",5.5878,5.6226,5.5579,5.5977,17180527.0],["2018-08-24",5.5977,5.7719,5.5579,5.6923,38537148.0],["2018-08-27",5.6923,5.747,5.6226,5.7321,35673575.0],["2018-08-28",5.7321,5.7619,5.6823,5.7321,27396837.0],["2018-08-29",5.7321,5.7719,5.7122,5.7669,26283455.0],["2018-08-30",5.7669,5.8714,5.756952285766602,5.757,30839283.0],["2018-08-31",5.757,5.8664,5.7122,5.8266,34516433.0],["2018-09-03",5.8266,5.8913,5.8067,5.8863,27274109.0],["2018-09-04",5.8863,5.956,5.8266,5.9212,29523189.0],["2018-09-05",5.9212,5.9411,5.811685085296631,5.8117,28999672.0],["2018-09-06",5.8117,5.9162,5.811685085296631,5.8565,19685328.0],["2018-09-07",5.8565,5.9062,5.7818,5.8117,19651235.0],["2018-09-10",5.8117,5.9012,5.7918,5.8415,19994061.0],["2018-09-11",5.8415,5.8714,5.747,5.7619,19972556.0],["2018-09-12",5.7619,5.8465,5.761927604675293,5.8366,27444476.0],["2018-09-13",5.8366,5.9162,5.836563587188721,5.9112,28027695.0],["2018-09-14",5.9112,5.9261,5.7918,5.8565,19838803.0],["2018-09-17",5.8565,5.8714,5.7619,5.7818,14925449.0],["2018-09-18",5.7818,5.8813,5.7619,5.8764,14628591.0],["2018-09-19",5.8764,5.9012,5.8415,5.8714,21152375.0],["2018-09-20",5.8714,5.946,5.871395587921143,5.9411,29431026.0],["2018-09-21",5.9411,6.0406,5.8714,6.0406,46442094.0],["2018-09-25",6.0406,6.040569305419922,5.9361,5.9411,23734319.0],["2018-09-26",5.9411,6.0505,5.9361,5.9759,31848109.0],["2018-09-27",5.9759,6.0306,5.956,5.9908,28433723.0],["2018-09-28",5.9908,6.0854,5.990812301635742,6.0704,36142412.0],["2018-10-08",6.0704,6.070425033569336,5.9012,5.9162,33817371.0],["2018-10-09",5.9162,5.9261,5.7769,5.7868,27877357.0],["2018-10-10",5.7868,5.8465,5.7221,5.7918,24041969.0],["2018-10-11",5.7918,5.791782855987549,5.4186,5.6027,42424223.0],["2018-10-12",5.6027,5.6724,5.4833,5.6375,30399375.0],["2018-10-15",5.6375,5.6525,5.4982,5.5032,21717647.0],["2018-10-16",5.5032,5.6226,5.5031890869140625,5.5828,23701329.0],["2018-10-17",5.5828,5.742,5.582800388336182,5.7171,27546027.0],["2018-10-18",5.7171,5.747,5.6276,5.6425,19733361.0],["2018-10-19",5.6425,5.8216,5.5778,5.7968,29334762.0],["2018-10-22",5.7968,6.0406,5.7619,5.951,49911487.0],["2018-10-23",5.951,5.9709,5.8167,5.8216,30612423.0],["2018-10-24",5.8216,6.1202,5.82163667678833,6.0057,52994823.0],["2018-10-25",6.0057,6.0903,5.9012,6.0754,31461927.0],["2018-10-26",6.0754,6.1102,5.9759,6.0306,24651829.0],["2018-10-29",6.0306,6.16,5.956,6.0356,37575370.0],["2018-10-30",6.0356,6.1699,6.035593032836914,6.1152,44580740.0],["2018-10-31",6.1152,6.165,6.0356,6.0754,29218164.0],["2018-11-01",6.0754,6.1202,5.961,5.9809,40778637.0],["2018-11-02",5.9809,6.1948,5.980861663818359,6.1351,44497442.0],["2018-11-05",6.1351,6.16,6.0356,6.0704,24003482.0],["2018-11-06",6.0704,6.0804,5.9659,6.0057,24368904.0],["2018-11-07",6.0057,6.1152,6.005740165710449,6.0107,24030899.0],["2018-11-08",6.0107,6.1003,6.010715007781982,6.0306,16780975.0],["2018-11-09",6.0306,6.030618667602539,5.7022,5.7321,65231502.0],["2018-11-12",5.7321,5.8117,5.7072,5.7968,26140730.0],["2018-11-13",5.7968,5.9311,5.7321,5.8963,26825808.0],["2018-11-14",5.8963,5.9411,5.7868,5.8167,23805835.0],["2018-11-15",5.8167,5.8913,5.8166608810424805,5.8565,16107521.0],["2018-11-16",5.8565,5.9112,5.8067,5.8316,24205069.0],["2018-11-19",5.8316,5.8963,5.8216,5.8664,22368362.0],["2018-11-20",5.8664,5.866418361663818,5.7719,5.7868,21651337.0],["2018-11-21",5.7868,5.7918,5.7171,5.7818,13912016.0],["2018-11-22",5.7818,5.7868,5.7072,5.7321,14320118.0],["2018-11-23",5.7321,5.7769,5.692267417907715,5.6923,17767609.0],["2018-11-26",5.6923,5.7769,5.6624,5.6823,15252698.0],["2018-11-27",5.6823,5.742,5.6624,5.6724,14404417.0],["2018-11-28",5.6724,5.757,5.6574,5.7321,13847966.0],["2018-11-29",5.7321,5.7818,5.6226,5.6375,20074143.0],["2018-11-30",5.6375,5.7619,5.6375,5.7072,25474329.0],["2018-12-03",5.7072,5.8614,5.7071943283081055,5.7619,37267984.0],["2018-12-04",5.7619,5.82163667678833,5.742,5.8216,18975747.0],["2018-12-05",5.8216,5.82163667678833,5.757,5.7968,13706174.0],["2018-12-06",5.7968,5.79675817489624,5.7022,5.7321,19327633.0],["2018-12-07",5.7321,5.7968,5.7271,5.747,10028846.0],["2018-12-10",5.747,5.7619,5.6873,5.7271,13659058.0],["2018-12-11",5.7271,5.7868,5.7122,5.757,11943288.0],["2018-12-12",5.757,5.8167,5.756952285766602,5.8017,14553414.0],["2018-12-13",5.8017,5.8515,5.7818,5.8366,17155674.0],["2018-12-14",5.8366,5.8515,5.7918,5.8117,18690464.0],["2018-12-17",5.8117,5.886322498321533,5.811685085296631,5.8863,20024875.0],["2018-12-18",5.8863,5.9112,5.8266,5.8813,18165706.0],["2018-12-19",5.8813,5.9062,5.8316,5.8366,15657384.0],["2018-12-20",5.8366,5.8664,5.6226,5.6724,28181513.0],["2018-12-21",5.6724,5.6773,5.5231,5.5828,22351105.0],["2018-12-24",5.5828,5.582800388336182,5.4534,5.4883,25097095.0],["2018-12-25",5.4883,5.4882612228393555,5.2992,5.4286,24778140.0],["2018-12-26",5.4286,5.4684,5.324060916900635,5.3241,19477666.0],["2018-12-27",5.3241,5.4534,5.324060916900635,5.4037,29339976.0],["2018-12-28",5.4037,5.5728,5.40367317199707,5.5679,28021930.0],["2019-01-02",5.5679,5.567873477935791,5.4286,5.4783,19068520.0],["2019-01-03",5.4783,5.5728,5.4584,5.5579,16152520.0],["2019-01-04",5.5579,5.6624,5.5131,5.6176,23179739.0],["2019-01-07",5.6176,5.6624,5.5679,5.5928,19016631.0],["2019-01-08",5.5928,5.6077,5.5529,5.5878,11489374.0],["2019-01-09",5.5878,5.6724,5.5629,5.5679,21177458.0],["2019-01-10",5.5679,5.5878,5.538,5.5529,15132887.0],["2019-01-11",5.5529,5.6226,5.552946090698242,5.5828,10850258.0],["2019-01-14",5.5828,5.6176,5.5728,5.6077,16218664.0],["2019-01-15",5.6077,5.6326,5.5728,5.6226,17282991.0],["2019-01-16",5.6226,5.62260627746582,5.5529,5.5679,15309923.0],["2019-01-17",5.5679,5.5928,5.5082,5.543,17279329.0],["2019-01-18",5.543,5.6276,5.542994499206543,5.6226,19882697.0],["2019-01-21",5.6226,5.6724,5.6127,5.6674,22627315.0],["2019-01-22",5.6674,5.6773,5.5579,5.5778,16327282.0],["2019-01-23",5.5778,5.5977,5.5281,5.5529,15157594.0],["2019-01-24",5.5529,5.5778,5.4534,5.5082,28286215.0],["2019-01-25",5.5082,5.5878,5.508163928985596,5.5629,31334923.0],["2019-01-28",5.5629,5.6624,5.5628981590271,5.6027,28279594.0],["2019-01-29",5.6027,5.6525,5.5728,5.6425,20786187.0],["2019-01-30",5.6425,5.6574,5.5977,5.6226,16341520.0],["2019-01-31",5.6226,5.7271,5.62260627746582,5.7271,38736266.0],["2019-02-01",5.7271,5.7868,5.6923,5.737,25350136.0],["2019-02-11",5.737,5.747,5.6525,5.7271,26517701.0],["2019-02-12",5.7271,5.757,5.6972,5.747,27570851.0],["2019-02-13",5.747,5.8415,5.6923,5.8067,42487640.0],["2019-02-14",5.8067,5.8067097663879395,5.737,5.7619,25913559.0],["2019-02-15",5.7619,5.761927604675293,5.6624,5.6724,31337445.0],["2019-02-18",5.6724,5.7619,5.672364711761475,5.757,42450697.0],["2019-02-19",5.757,5.8366,5.7122,5.7271,41123097.0],["2019-02-20",5.7271,5.7669,5.7072,5.7221,26939510.0],["2019-02-21",5.7221,5.7818,5.7022,5.7122,31875564.0],["2019-02-22",5.7122,5.8565,5.6724,5.8515,53053993.0],["2019-02-25",5.8515,6.364,5.851491928100586,6.2894,121042516.0],["2019-02-26",6.2894,6.2993,6.0505,6.0854,98446322.0],["2019-02-27",6.0854,6.4287,6.0356,6.2197,124862043.0],["2019-02-28",6.2197,6.2296,6.0754,6.1202,55713673.0],["2019-03-01",6.1202,6.2296,6.0505,6.2048,66566542.0],["2019-03-04",6.2048,6.4436,6.204770565032959,6.2645,107030730.0],["2019-03-05",6.2645,6.2794,6.1898,6.2595,49544843.0],["2019-03-06",6.2595,6.3739,6.2197,6.3192,64666378.0],["2019-03-07",6.3192,6.4138,6.2296,6.3242,78477054.0],["2019-03-08",6.3242,6.324188709259033,5.995787620544434,5.9958,78419357.0],["2019-03-11",5.9958,6.0406,5.951,6.0356,48145106.0],["2019-03-12",6.0356,6.1102,5.9759,6.0057,59832370.0],["2019-03-13",6.0057,6.0754,5.9311,6.0256,54038683.0],["2019-03-14",6.0256,6.0854,5.951,6.0008,41755658.0],["2019-03-15",6.0008,6.0654,5.9809,6.0107,40743653.0],["2019-03-18",6.0107,6.0854,5.9759,6.0804,49752027.0],["2019-03-19",6.0804,6.1301,6.0455,6.0605,39909272.0],["2019-03-20",6.0605,6.0804,6.0157,6.0505,30744495.0],["2019-03-21",6.0505,6.0804,6.0306,6.0356,36953490.0],["2019-03-22",6.0356,6.0505,5.951,5.9809,39146871.0],["2019-03-25",5.9809,5.980861663818359,5.8515,5.8614,40363850.0],["2019-03-26",5.8614,5.8963,5.8017,5.8266,29547377.0],["2019-03-27",5.8266,5.8863,5.8167,5.8316,25937876.0],["2019-03-28",5.8316,5.831587314605713,5.7868,5.8216,23897577.0],["2019-03-29",5.8216,5.9709,5.8117,5.961,52212793.0],["2019-04-01",5.961,6.1003,5.960958003997803,6.0654,59896057.0],["2019-04-02",6.0654,6.1351,6.0455,6.0555,41777452.0],["2019-04-03",6.0555,6.1451,6.0057,6.1401,54602254.0],["2019-04-04",6.1401,6.2396,6.1252,6.1849,60494638.0],["2019-04-08",6.1849,6.359,6.1848673820495605,6.2695,82057934.0],["2019-04-09",6.2695,6.2794,6.1849,6.1998,35580912.0],["2019-04-10",6.1998,6.2296,6.1252,6.2097,38372084.0],["2019-04-11",6.2097,6.2844,6.1351,6.155,34625292.0],["2019-04-12",6.155,6.2446,6.1451,6.2247,29443090.0],["2019-04-15",6.2247,6.3789,6.1749,6.1749,47805352.0],["2019-04-16",6.1749,6.4187,6.1152,6.4138,93084447.0],["2019-04-17",6.4138,6.4337,6.3192,6.354,42698990.0],["2019-04-18",6.354,6.4138,6.2993,6.3142,28659824.0],["2019-04-19",6.3142,6.4088,6.2595,6.364,32382405.0],["2019-04-22",6.364,6.5083,6.2794,6.3341,67362803.0],["2019-04-23",6.3341,6.4337,6.2993,6.3938,49363774.0],["2019-04-24",6.3938,6.4735,6.2844,6.354,46882930.0],["2019-04-25",6.354,6.354043006896973,6.2147,6.2197,44893149.0],["2019-04-26",6.2197,6.2496,6.0704,6.0903,47874043.0],["2019-05-06",6.0903,6.2595,5.9809,6.1252,87172429.0],["2019-05-07",6.1252,6.15,5.956,6.0356,54395686.0],["2019-05-08",6.0356,6.035593032836914,5.8714,5.8813,54531753.0],["2019-05-09",5.8813,5.9012,5.752,5.7719,43508619.0],["2019-05-10",5.7719,5.8963,5.6873,5.8664,45646480.0],["2019-05-13",5.8664,5.866418361663818,5.747,5.752,31176834.0],["2019-05-14",5.752,5.8167,5.6923,5.7271,35926265.0],["2019-05-15",5.7271,5.8017,5.727097511291504,5.7669,34737956.0],["2019-05-16",5.7669,5.7818,5.7321,5.7619,30420958.0],["2019-05-17",5.7619,5.7719,5.6375,5.6475,37699444.0],["2019-05-20",5.6475,5.7171,5.6375,5.6724,26665145.0],["2019-05-21",5.6724,5.747,5.672364711761475,5.7022,31550720.0],["2019-05-22",5.7022,5.7221,5.6624,5.6724,19965186.0],["2019-05-23",5.6724,5.672364711761475,5.5828,5.5878,28916169.0],["2019-05-24",5.5878,5.7171,5.587776184082031,5.6773,28374821.0],["2019-05-27",5.6773,5.742,5.5928,5.7171,35114163.0],["2019-05-28",5.7171,5.737,5.6724,5.7271,43273816.0],["2019-05-29",5.7271,5.727097511291504,5.6574,5.6624,24631487.0],["2019-05-30",5.6624,5.6724,5.6077,5.6326,26779831.0],["2019-05-31",5.6326,5.6724,5.5977,5.6027,28033506.0],["2019-06-03",5.6027,5.6823,5.6027,5.6624,34060808.0],["2019-06-04",5.6624,5.6724,5.6326,5.6724,17437742.0],["2019-06-05",5.6724,5.7171,5.672364711761475,5.6773,24736744.0],["2019-06-06",5.6773,5.7171,5.6724,5.7072,22425357.0],["2019-06-10",5.7072,5.7619,5.7071943283081055,5.7321,24223708.0],["2019-06-11",5.7321,5.7968,5.7122,5.7868,36464533.0],["2019-06-12",5.7868,5.8316,5.7669,5.8216,29382473.0],["2019-06-13",5.8216,5.8366,5.7769,5.8117,20066517.0],["2019-06-14",5.8117,5.8167,5.7669,5.7868,20310591.0],["2019-06-17",5.7868,5.8316,5.7769,5.7918,19297954.0],["2019-06-18",5.7918,5.8117,5.7719,5.8017,22378713.0],["2019-06-19",5.8017,5.9062,5.801734447479248,5.8415,43183310.0],["2019-06-20",5.8415,5.9958,5.8366,5.946,56396421.0],["2019-06-21",5.946,5.9659,5.8565,5.9162,98191746.0],["2019-06-24",5.9162,5.9162,5.8465,5.8963,22079925.0],["2019-06-25",5.8963,5.956,5.8565,5.8813,40114025.0],["2019-06-26",5.8813,5.9162,5.8664,5.8963,18267498.0],["2019-06-27",5.8963,5.9361,5.8863,5.9012,28080902.0],["2019-06-28",5.9012,5.9162,5.8764,5.8963,20668116.0],["2019-07-01",5.8963,6.0555,5.896273612976074,6.0505,55058616.0],["2019-07-02",6.0505,6.1301,6.0256,6.1003,69567852.0],["2019-07-03",6.1003,6.2113,6.0703,6.1106,27485573.0],["2019-07-04",6.1106,6.110611438751221,6.0032,6.0099,39645353.0],["2019-07-05",6.0099,6.0435,6.009885787963867,6.0233,15942272.0],["2019-07-08",6.0233,6.0636,5.9092,5.9629,32160975.0],["2019-07-09",5.9629,5.9629,5.9159,5.9562,14506715.0],["2019-07-10",5.9562,5.9696,5.8957,5.9024,14682174.0],["2019-07-11",5.9024,5.9495,5.8823,5.9024,12660168.0],["2019-07-12",5.9024,5.9629,5.889,5.9495,18459393.0],["2019-07-15",5.9495,5.9629,5.8689,5.936,22764707.0],["2019-07-16",5.936,5.9629,5.9092,5.9427,15093755.0],["2019-07-17",5.9427,5.9495,5.9092,5.9226,13415421.0],["2019-07-18",5.9226,6.03,5.922591686248779,5.9763,30549587.0],["2019-07-19",5.9763,6.03,5.9562,5.9897,25403509.0],["2019-07-22",5.9897,6.0099,5.9293,5.9427,20332665.0],["2019-07-23",5.9427,5.9629,5.936,5.9495,16179532.0],["2019-07-24",5.9495,5.9965,5.936,5.9629,21139835.0],["2019-07-25",5.9629,6.0905,5.962882041931152,6.0905,39997110.0],["2019-07-26",6.0905,6.2248,6.0569,6.1912,50375251.0],["2019-07-29",6.1912,6.2315,6.1509,6.1845,21304908.0],["2019-07-30",6.1845,6.2651,6.1643,6.2248,27293127.0],["2019-07-31",6.2248,6.2651,6.1912,6.2516,27186148.0],["2019-08-01",6.2516,6.251625061035156,6.1509,6.1979,28564928.0],["2019-08-02",6.1979,6.19790506362915,6.0905,6.1375,38809530.0],["2019-08-05",6.1375,6.1375,6.0233,6.0233,25041428.0],["2019-08-06",6.0233,6.0569,5.9293,5.9965,39396490.0],["2019-08-07",5.9965,6.0502,5.9763,5.9763,20206545.0],["2019-08-08",5.9763,6.0972,5.9763,6.0703,26810630.0],["2019-08-09",6.0703,6.1308,6.0367,6.0703,25712674.0],["2019-08-12",6.0703,6.1778,6.03,6.171,26933507.0],["2019-08-13",6.171,6.2785,6.1509,6.1845,31574212.0],["2019-08-14",6.1845,6.2516,6.137470245361328,6.1375,21208365.0],["2019-08-15",6.1375,6.137470245361328,6.0233,6.1106,23266457.0],["2019-08-16",6.1106,6.1576,6.0838,6.0972,19079449.0],["2019-08-19",6.0972,6.1643,5.983,6.1375,41675439.0],["2019-08-20",6.1375,6.137470245361328,6.077,6.077,22174825.0],["2019-08-21",6.077,6.0838,6.0099,6.0166,18800638.0],["2019-08-22",6.0166,6.0636,5.9763,6.0032,19045600.0],["2019-08-23",6.0032,6.0367,5.983,6.0233,18240531.0],["2019-08-26",6.0233,6.023315906524658,5.9293,5.983,24545012.0],["2019-08-27",5.983,6.0905,5.983026027679443,6.0099,42103076.0],["2019-08-28",6.0099,6.0569,6.0032,6.0166,18220696.0],["2019-08-29",6.0166,6.016601085662842,5.9696,5.9897,20963225.0],["2019-08-30",5.9897,6.0703,5.989741802215576,6.0569,28650640.0],["2019-09-02",6.0569,6.0838,6.0435,6.0502,20574120.0],["2019-09-03",6.0502,6.077,6.0166,6.0367,20983943.0],["2019-09-04",6.0367,6.1039,6.0233,6.0972,29320578.0],["2019-09-05",6.0972,6.1979,6.097181797027588,6.1375,38109521.0],["2019-09-06",6.1375,6.171044826507568,6.1106,6.171,29099036.0],["2019-09-09",6.171,6.218,6.1375,6.1576,33225654.0],["2019-09-10",6.1576,6.1979,6.124,6.1845,26341598.0],["2019-09-11",6.1845,6.2449,6.184475898742676,6.2315,34001560.0],["2019-09-12",6.2315,6.2718,6.2181,6.2651,25362907.0],["2019-09-16",6.2651,6.2718,6.2046,6.2315,22662899.0],["2019-09-17",6.2315,6.2382,6.177760601043701,6.1778,28866456.0],["2019-09-18",6.1778,6.2046,6.1643,6.171,17790750.0],["2019-09-19",6.171,6.1912,6.1308,6.1643,16683855.0],["2019-09-20",6.1643,6.2449,6.1643,6.2382,33570682.0],["2019-09-23",6.2382,6.238194465637207,6.1308,6.1643,18917394.0],["2019-09-24",6.1643,6.1845,6.1375,6.171,18981285.0],["2019-09-25",6.171,6.2516,6.1509,6.2382,31718439.0],["2019-09-26",6.2382,6.4061,6.2248,6.3121,64757865.0],["2019-09-27",6.3121,6.3523,6.2516,6.2986,30373012.0],["2019-09-30",6.2986,6.3456,6.2651,6.2785,21520924.0],["2019-10-08",6.2785,6.3591,6.2315,6.3188,33052102.0],["2019-10-09",6.3188,6.4799,6.2785,6.4195,48212723.0],["2019-10-10",6.4195,6.4396,6.3926,6.4195,25381122.0],["2019-10-11",6.4195,6.4799,6.3994,6.4396,37034929.0],["2019-10-14",6.4396,6.6612,6.439643859863281,6.5538,65585537.0],["2019-10-15",6.5538,6.701527118682861,6.5269,6.7015,63179085.0],["2019-10-16",6.7015,6.762,6.5605,6.5874,61105216.0],["2019-10-17",6.5874,6.6008,6.4732,6.5202,32312398.0],["2019-10-18",6.5202,6.5807,6.3859,6.4262,33882264.0],["2019-10-21",6.4262,6.5135,6.4061,6.4799,21706171.0],["2019-10-22",6.4799,6.5068,6.3926,6.4531,24572618.0],["2019-10-23",6.4531,6.4665,6.3926,6.4128,15674821.0],["2019-10-24",6.4128,6.4866,6.3389,6.4195,25181255.0],["2019-10-25",6.4195,6.4866,6.3523,6.4732,24230778.0],["2019-10-28",6.4732,6.47321891784668,6.3725,6.4598,27879133.0],["2019-10-29",6.4598,6.4665,6.2651,6.2852,33698317.0],["2019-10-30",6.2852,6.3255,6.2181,6.3053,26268763.0],["2019-10-31",6.3053,6.3121,6.2315,6.2651,17800826.0],["2019-11-01",6.2651,6.2986,6.1778,6.2785,36598416.0],["2019-11-04",6.2785,6.3456,6.2113,6.2315,41878163.0],["2019-11-05",6.2315,6.3926,6.1979,6.3456,45378407.0],["2019-11-06",6.3456,6.4061,6.3121,6.3591,32983211.0],["2019-11-07",6.3591,6.4262,6.3456,6.3792,26313167.0],["2019-11-08",6.3792,6.4128,6.3053,6.3053,23780192.0],["2019-11-11",6.3053,6.305344581604004,6.2046,6.2181,25035364.0],["2019-11-12",6.2181,6.2449,6.1778,6.2046,21524269.0],["2019-11-13",6.2046,6.204619407653809,6.077,6.124,29413854.0],["2019-11-14",6.124,6.171,6.0905,6.1442,21774484.0],["2019-11-15",6.1442,6.1845,6.1106,6.1308,21639927.0],["2019-11-18",6.1308,6.2583,5.983,6.1845,57093483.0],["2019-11-19",6.1845,6.1912,6.1308,6.1845,24367174.0],["2019-11-20",6.1845,6.184475898742676,6.1039,6.124,25964055.0],["2019-11-21",6.124,6.1778,6.1173,6.1643,17522460.0],["2019-11-22",6.1643,6.2248,6.1643,6.2046,20987908.0],["2019-11-25",6.2046,6.2583,6.2046,6.2449,24809388.0],["2019-11-26",6.2449,6.2583394050598145,6.2181,6.2583,46579302.0],["2019-11-27",6.2583,6.2718,6.1845,6.2315,17567679.0],["2019-11-28",6.2315,6.2315,6.1509,6.171,21265101.0],["2019-11-29",6.171,6.2046,6.1442,6.171,21360744.0],["2019-12-02",6.171,6.2248,6.1576,6.2046,15258783.0],["2019-12-03",6.2046,6.2315,6.1778,6.2113,13613188.0],["2019-12-04",6.2113,6.2382,6.1912,6.2315,14269590.0],["2019-12-05",6.2315,6.2583,6.218,6.2382,15109755.0],["2019-12-06",6.2382,6.2583,6.218,6.2449,13532673.0],["2019-12-09",6.2449,6.2583,6.1912,6.2113,18939218.0],["2019-12-10",6.2113,6.2449,6.1576,6.171,26391279.0],["2019-12-11",6.171,6.1979,6.1643,6.1845,26906383.0],["2019-12-12",6.1845,6.1912,6.124,6.1375,37084420.0],["2019-12-13",6.1375,6.2651,6.137470245361328,6.2651,63634247.0],["2019-12-16",6.2651,6.265054702758789,6.1912,6.2315,40326338.0],["2019-12-17",6.2315,6.3792,6.2046,6.3121,53391806.0],["2019-12-18",6.3121,6.3389,6.2852,6.3121,34808696.0],["2019-12-19",6.3121,6.3926,6.2986,6.3523,33601229.0],["2019-12-20",6.3523,6.4262,6.3456,6.4061,32144212.0],["2019-12-23",6.4061,6.4396,6.2919,6.3255,31629659.0],["2019-12-24",6.3255,6.3658,6.3053,6.3591,14131167.0],["2019-12-25",6.3591,6.3591,6.2919,6.3255,16573260.0],["2019-12-26",6.3255,6.352349758148193,6.3053,6.3523,13616431.0],["2019-12-27",6.3523,6.4061,6.3456,6.3523,21337877.0],["2019-12-30",6.3523,6.3994,6.2785,6.3926,27040612.0],["2019-12-31",6.3926,6.39263916015625,6.3322,6.3725,17737936.0],["2020-01-02",6.3725,6.4732,6.372493267059326,6.4061,35067783.0],["2020-01-03",6.4061,6.4195,6.3658,6.3792,20379056.0],["2020-01-06",6.3792,6.3859,6.3121,6.3389,32573243.0],["2020-01-07",6.3389,6.4329,6.338919162750244,6.3725,28236165.0],["2020-01-08",6.3725,6.372493267059326,6.2852,6.2852,31320892.0],["2020-01-09",6.2852,6.3456,6.2785,6.2986,18399717.0],["2020-01-10",6.2986,6.3255,6.2852,6.3121,12816038.0],["2020-01-13",6.3121,6.31205940246582,6.2113,6.2113,88512177.0],["2020-01-14",6.2113,6.2113356590271,6.171,6.171,56718781.0],["2020-01-15",6.171,6.1778,6.1308,6.1509,28642516.0],["2020-01-16",6.1509,6.1643,6.1173,6.1509,34240628.0],["2020-01-17",6.1509,6.1643,6.1173,6.1308,26421714.0],["2020-01-20",6.1308,6.1576,6.1106,6.1509,33649672.0],["2020-01-21",6.1509,6.150900363922119,6.0972,6.1308,35071883.0],["2020-01-22",6.1308,6.1308,6.0838,6.1106,24665865.0],["2020-01-23",6.1106,6.110611438751221,5.9696,5.983,41509573.0],["2020-02-03",5.983,5.983026027679443,5.3921,5.607,90094027.0],["2020-02-04",5.607,5.7413,5.5466,5.7144,48725269.0],["2020-02-05",5.7144,5.7681,5.6473,5.7144,33855576.0],["2020-02-06",5.7144,5.7883,5.701,5.7681,26256276.0],["2020-02-07",5.7681,5.8084,5.7077,5.7681,34058814.0],["2020-02-10",5.7681,5.7749,5.7279,5.7681,26065299.0],["2020-02-11",5.7681,5.8152,5.7547,5.8084,21631222.0],["2020-02-12",5.8084,5.8689,5.7816,5.8554,18390480.0],["2020-02-13",5.8554,5.8689,5.8353,5.842,19843757.0],["2020-02-14",5.842,5.8957,5.8286,5.8622,15932337.0],["2020-02-17",5.8622,5.9495,5.842,5.9495,24475936.0],["2020-02-18",5.9495,5.9495,5.9092,5.9226,19929759.0],["2020-02-19",5.9226,5.9427,5.9092,5.936,16765355.0],["2020-02-20",5.936,5.9897,5.9024,5.9763,23237086.0],["2020-02-21",5.9763,5.9965,5.9427,5.9562,18777758.0],["2020-02-24",5.9562,5.9629,5.8957,5.9024,23386261.0],["2020-02-25",5.9024,5.902446746826172,5.7883,5.8554,23635406.0],["2020-02-26",5.8554,5.9495,5.8017,5.8756,25162395.0],["2020-02-27",5.8756,5.9293,5.8622,5.9159,18846363.0],["2020-02-28",5.9159,5.915877342224121,5.7749,5.7816,29712191.0],["2020-03-02",5.7816,5.8756,5.7815775871276855,5.8689,20865378.0],["2020-03-03",5.8689,5.9159,5.868871688842773,5.889,20961824.0],["2020-03-04",5.889,5.9293,5.8622,5.9159,20444353.0],["2020-03-05",5.9159,6.0166,5.9092,5.9897,34772044.0],["2020-03-06",5.9897,5.989741802215576,5.9024,5.9092,20793167.0],["2020-03-09",5.9092,5.909162521362305,5.7816,5.7883,25608638.0],["2020-03-10",5.7883,5.8756,5.7413,5.8084,24548636.0],["2020-03-11",5.8084,5.8219,5.774863243103027,5.7749,18291924.0],["2020-03-12",5.7749,5.7749,5.6943,5.7346,21451306.0],["2020-03-13",5.7346,5.734572887420654,5.4928,5.6809,28256740.0],["2020-03-16",5.6809,5.7211,5.5533,5.56,25569770.0],["2020-03-17",5.56,5.6607,5.513,5.5398,28008801.0],["2020-03-18",5.5398,5.6003,5.4794,5.4794,19637409.0],["2020-03-19",5.4794,5.5398,5.3854,5.4391,27983720.0],["2020-03-20",5.4391,5.5667,5.439115524291992,5.466,26525704.0],["2020-03-23",5.466,5.5197,5.4257,5.4727,16772424.0],["2020-03-24",5.4727,5.654,5.472689628601074,5.6137,24666234.0],["2020-03-25",5.6137,5.701,5.6003,5.6271,18307334.0],["2020-03-26",5.6271,5.6809,5.6003,5.6473,11440991.0],["2020-03-27",5.6473,5.6674,5.6003,5.607,13644996.0],["2020-03-30",5.607,5.60698938369751,5.5197,5.5398,12209007.0],["2020-03-31",5.5398,5.6137,5.5197,5.5331,11688614.0],["2020-04-01",5.5331,5.5801,5.5063,5.513,10250643.0],["2020-04-02",5.513,5.56,5.4794,5.56,8913669.0],["2020-04-03",5.56,5.607,5.5398,5.5667,8717627.0],["2020-04-07",5.5667,5.6406,5.566699028015137,5.607,14299820.0],["2020-04-08",5.607,5.607,5.566699028015137,5.5667,8099824.0],["2020-04-09",5.5667,5.607,5.56,5.5667,5909906.0],["2020-04-10",5.5667,5.5936,5.5466,5.5667,8152018.0],["2020-04-13",5.5667,5.5868,5.5466,5.5801,6680248.0],["2020-04-14",5.5801,5.620419502258301,5.5801,5.6204,10146921.0],["2020-04-15",5.6204,5.6271,5.5734,5.5801,7256123.0],["2020-04-16",5.5801,5.580129146575928,5.5466,5.5667,8184027.0],["2020-04-17",5.5667,5.5936,5.5533,5.5667,9979560.0],["2020-04-20",5.5667,5.5801,5.5331,5.5331,11134395.0],["2020-04-21",5.5331,5.5398,5.4525,5.4727,15611322.0],["2020-04-22",5.4727,5.4794,5.4324,5.4458,13503534.0],["2020-04-23",5.4458,5.4794,5.4324,5.4458,13319572.0],["2020-04-24",5.4458,5.466,5.4055,5.419,10867751.0],["2020-04-27",5.419,5.5063,5.4123,5.4727,17964367.0],["2020-04-28",5.4727,5.4928,5.4055,5.4458,14616543.0],["2020-04-29",5.4458,5.4928,5.4055,5.466,23031995.0],["2020-04-30",5.466,5.5197,5.465974807739258,5.4861,27241631.0],["2020-05-06",5.4861,5.486120223999023,5.4123,5.4458,25094861.0],["2020-05-07",5.4458,5.4525,5.418970108032227,5.419,15842480.0],["2020-05-08",5.419,5.4727,5.418970108032227,5.4593,16876237.0],["2020-05-11",5.4593,5.4861,5.4458,5.4458,18672469.0],["2020-05-12",5.4458,5.466,5.41225528717041,5.4123,20031070.0],["2020-05-13",5.4123,5.4257,5.3787,5.3921,19547599.0],["2020-05-14",5.3921,5.3988,5.372,5.3921,19736759.0],["2020-05-15",5.3921,5.4123,5.3787,5.3988,10656578.0],["2020-05-18",5.3988,5.4055,5.3787,5.3921,11569457.0],["2020-05-19",5.3921,5.419,5.3787,5.3921,17623197.0],["2020-05-20",5.3921,5.3988,5.3585,5.3787,18619799.0],["2020-05-21",5.3787,5.3988,5.378680229187012,5.3854,11352807.0],["2020-05-22",5.3854,5.3921,5.3653,5.372,14805721.0],["2020-05-25",5.372,5.3787,5.3451,5.3585,13347387.0],["2020-05-26",5.3585,5.3854,5.3518,5.3653,10263459.0],["2020-05-27",5.3653,5.4257,5.3652,5.4055,13934674.0],["2020-05-28",5.4055,5.4525,5.4055399894714355,5.4458,17125848.0],["2020-05-29",5.4458,5.445829391479492,5.3988,5.4391,11001138.0],["2020-06-01",5.4391,5.4593,5.4257,5.4525,14747912.0],["2020-06-02",5.4525,5.4861,5.4257,5.4794,15354775.0],["2020-06-03",5.4794,5.5063,5.4525,5.466,14706006.0],["2020-06-04",5.466,5.4794,5.4391,5.4458,8435758.0],["2020-06-05",5.4458,5.466,5.4257,5.4458,9111592.0],["2020-06-08",5.4458,5.4727,5.4324,5.4458,10515970.0],["2020-06-09",5.4458,5.513,5.4458,5.4794,11802729.0],["2020-06-10",5.4794,5.5063,5.466,5.4928,12324676.0],["2020-06-11",5.4928,5.5667,5.4794,5.5331,25056573.0],["2020-06-12",5.5331,5.6876,5.4861,5.56,52669372.0],["2020-06-15",5.56,5.7279,5.559983730316162,5.6607,35394424.0],["2020-06-16",5.6607,5.7144,5.607,5.6137,14921971.0],["2020-06-17",5.6137,5.6338,5.5801,5.5936,11312190.0],["2020-06-18",5.5936,5.607,5.5466,5.5734,12779902.0],["2020-06-19",5.5734,5.6137,5.5533,5.5868,17665899.0],["2020-06-22",5.5868,5.6137,5.553269863128662,5.5533,15102674.0],["2020-06-23",5.5533,5.5667,5.4995,5.4995,13188805.0],["2020-06-24",5.4995,5.5801,5.49954891204834,5.5331,11241091.0],["2020-06-29",5.5331,5.607,5.512979507446289,5.513,13792786.0],["2020-06-30",5.513,5.6204,5.512979507446289,5.5734,20276159.0],["2020-07-01",5.5734,5.6271,5.56,5.6204,17432456.0],["2020-07-02",5.6204,5.75471830368042,5.5868,5.7547,35268020.0],["2020-07-03",5.7547,5.976311683654785,5.75471830368042,5.9763,49679528.0],["2020-07-06",5.9763,6.5739,5.976311683654785,6.4732,124248956.0],["2020-07-07",6.4732,6.6814,6.2919,6.3523,93941527.0],["2020-07-08",6.3523,6.4014,6.2261,6.3664,73137509.0],["2020-07-09",6.3664,6.366373062133789,6.1771,6.2682,62359878.0],["2020-07-10",6.2682,6.3804,6.0719,6.107,53410633.0],["2020-07-13",6.107,6.163,5.9807,6.0999,57950164.0],["2020-07-14",6.0999,6.114,5.9667,5.9948,47655430.0],["2020-07-15",5.9948,6.0509,5.8966,5.9667,46009875.0],["2020-07-16",5.9667,6.0228,5.8545,5.8686,47533622.0],["2020-07-17",5.8686,5.9176,5.7774,5.7984,38199815.0],["2020-07-20",5.7984,5.9457,5.798447132110596,5.9247,34475992.0],["2020-07-21",5.9247,5.9527,5.8615,5.8756,21088115.0],["2020-07-22",5.8756,5.9737,5.8475,5.8826,25498067.0],["2020-07-23",5.8826,5.8826,5.7564,5.8335,26716687.0],["2020-07-24",5.8335,5.8545,5.6863,5.7003,33599355.0],["2020-07-27",5.7003,5.7353,5.6652,5.6793,14330638.0],["2020-07-28",5.6793,5.7494,5.6722,5.6863,13003577.0],["2020-07-29",5.6863,5.7984,5.6722,5.7914,19775236.0],["2020-07-30",5.7914,5.8195,5.7564,5.8125,23057789.0],["2020-07-31",5.8125,5.8756,5.7704,5.8055,27081937.0],["2020-08-03",5.8055,5.8686,5.805458068847656,5.8335,17636173.0],["2020-08-04",5.8335,5.9667,5.8055,5.9247,38150275.0],["2020-08-05",5.9247,5.924652099609375,5.8265,5.8405,20337625.0],["2020-08-06",5.8405,5.8756,5.7984,5.8475,16622015.0],["2020-08-07",5.8475,5.8826,5.7914,5.8125,16575680.0],["2020-08-10",5.8125,5.8896,5.7914,5.8545,20458350.0],["2020-08-11",5.8545,6.0158,5.8405,5.8896,44970013.0],["2020-08-12",5.8896,5.9387,5.8405,5.9106,20132164.0],["2020-08-13",5.9106,5.9247,5.8686,5.8826,13909789.0],["2020-08-14",5.8826,5.9878,5.8615,5.9807,31067253.0],["2020-08-17",5.9807,6.1841,5.9737,6.114,71234944.0],["2020-08-18",6.114,6.113961219787598,5.9948,6.0158,31042822.0],["2020-08-19",6.0158,6.0509,5.9317,5.9387,23160688.0],["2020-08-20",5.9387,5.9387,5.882584095001221,5.8826,16601769.0],["2020-08-21",5.8826,5.9176,5.8615,5.8826,13718800.0],["2020-08-24",5.8826,5.9317,5.875572681427002,5.8756,16516386.0],["2020-08-25",5.8756,5.9176,5.8405,5.8615,13517060.0],["2020-08-26",5.8615,5.8756,5.7774,5.7844,19589638.0],["2020-08-27",5.7844,5.7984,5.7494,5.7634,16454083.0],["2020-08-28",5.7634,5.8686,5.763389587402344,5.8615,31653426.0],["2020-08-31",5.8615,5.9667,5.861549377441406,5.9036,43336985.0],["2020-09-01",5.9036,5.9247,5.8545,5.8756,25927476.0],["2020-09-02",5.8756,5.9036,5.7984,5.8756,25930833.0],["2020-09-03",5.8756,5.9457,5.8615,5.9317,28645990.0],["2020-09-04",5.9317,5.9387,5.8756,5.9176,18061288.0],["2020-09-07",5.9176,5.9878,5.8896,5.8966,22372479.0],["2020-09-08",5.8966,5.9878,5.8966,5.9597,28838858.0],["2020-09-09",5.9597,6.0018,5.9106,5.9597,26498021.0],["2020-09-10",5.9597,5.9807,5.8896,5.9106,20473213.0],["2020-09-11",5.9106,5.9317,5.7914,5.8055,29399175.0],["2020-09-14",5.8055,5.8545379638671875,5.7774,5.8545,21521176.0],["2020-09-15",5.8545,5.8896,5.8125,5.8756,21405781.0],["2020-09-16",5.8756,5.9176,5.8545,5.8966,19865769.0],["2020-09-17",5.8966,5.8966064453125,5.8265,5.8335,16634428.0],["2020-09-18",5.8335,5.9317,5.8055,5.9247,30475289.0],["2020-09-21",5.9247,5.9527,5.8615,5.8686,22092057.0],["2020-09-22",5.8686,5.8896,5.7844,5.7984,30380176.0],["2020-09-23",5.7984,5.8335,5.7844,5.7844,20151595.0],["2020-09-24",5.7844,5.7914,5.7143,5.7564,19200146.0],["2020-09-25",5.7564,5.7844,5.7283,5.7424,12201083.0],["2020-09-28",5.7424,5.7774,5.7283,5.7564,10603183.0],["2020-09-29",5.7564,5.7984,5.7424,5.7564,11836647.0],["2020-09-30",5.7564,5.7914,5.6863,5.7073,17519275.0],["2020-10-09",5.7073,5.7704,5.707298278808594,5.7143,14790374.0],["2020-10-12",5.7143,5.8405,5.714309215545654,5.8195,25027601.0],["2020-10-13",5.8195,5.8615,5.7914,5.8405,19061241.0],["2020-10-14",5.8405,5.8475,5.7914,5.8125,13630696.0],["2020-10-15",5.8125,5.8966,5.7914,5.8475,25499264.0],["2020-10-16",5.8475,5.9247,5.8125,5.8826,40910488.0],["2020-10-19",5.8826,5.9948,5.8195,5.8265,41499668.0],["2020-10-20",5.8265,5.8335,5.7704,5.7914,23020380.0],["2020-10-21",5.7914,5.9737,5.7844,5.9667,53141904.0],["2020-10-22",5.9667,5.9948,5.8896,5.9527,32130003.0],["2020-10-23",5.9527,6.0438,5.9036,5.9597,45770327.0],["2020-10-26",5.9597,5.959709167480469,5.700286865234375,5.7003,65667069.0],["2020-10-27",5.7003,5.7143,5.6232,5.6372,42857891.0],["2020-10-28",5.6372,5.6512,5.504,5.525,51868346.0],["2020-10-29",5.525,5.525001525878906,5.4619,5.497,32968305.0],["2020-10-30",5.497,5.532,5.4619,5.504,30609633.0],["2020-11-02",5.504,5.511,5.4689,5.497,34259104.0],["2020-11-03",5.497,5.546,5.4899,5.518,21704406.0],["2020-11-04",5.518,5.5601,5.4829,5.504,17502192.0],["2020-11-05",5.504,5.546,5.50396728515625,5.525,22550402.0],["2020-11-06",5.525,5.525001525878906,5.497,5.518,22799613.0],["2020-11-09",5.518,5.5811,5.511,5.5741,29490877.0],["2020-11-10",5.5741,5.6232,5.553,5.5601,22313828.0],["2020-11-11",5.5601,5.5951,5.518,5.5671,21585819.0],["2020-11-12",5.5671,5.567069053649902,5.5179901123046875,5.518,17746266.0],["2020-11-13",5.518,5.518,5.4689,5.4689,21018331.0],["2020-11-16",5.4689,5.504,5.4549,5.4899,20595061.0],["2020-11-17",5.4899,5.532,5.4689,5.504,24255465.0],["2020-11-18",5.504,5.5881,5.4899,5.553,31850212.0],["2020-11-19",5.553,5.5811,5.518,5.5671,18053278.0],["2020-11-20",5.5671,5.5671,5.525,5.546,16493578.0],["2020-11-23",5.546,5.6232,5.532,5.5951,29309154.0],["2020-11-24",5.5951,5.6091,5.567069053649902,5.5671,20260639.0],["2020-11-25",5.5671,5.6372,5.560058116912842,5.5601,22890487.0],["2020-11-26",5.5601,5.6021,5.546,5.5811,15187651.0],["2020-11-27",5.5811,5.6722412109375,5.5741,5.6722,43884919.0],["2020-11-30",5.6722,5.8195,5.6372,5.6582,74401058.0],["2020-12-01",5.6582,5.7984,5.6161,5.7704,61005451.0],["2020-12-02",5.7704,5.7984,5.7213,5.7283,34975370.0],["2020-12-03",5.7283,5.7984,5.7073,5.7704,31680650.0],["2020-12-04",5.7704,5.770400524139404,5.6652,5.7073,26322963.0],["2020-12-07",5.7073,5.7073,5.6302,5.6372,25954481.0],["2020-12-08",5.6372,5.7213,5.6302,5.6582,15743526.0],["2020-12-09",5.6582,5.7073,5.6091,5.6302,20553029.0],["2020-12-10",5.6302,5.6582,5.5671,5.5951,20480022.0],["2020-12-11",5.5951,5.6302,5.518,5.539,24125419.0],["2020-12-14",5.539,5.5811,5.525,5.539,16386775.0],["2020-12-15",5.539,5.546,5.504,5.532,16247943.0],["2020-12-16",5.532,5.5671,5.5179901123046875,5.518,11904531.0],["2020-12-17",5.518,5.5601,5.4759,5.546,20903002.0],["2020-12-18",5.546,5.553,5.4759,5.4759,18240986.0],["2020-12-21",5.4759,5.511,5.4619,5.497,17158608.0],["2020-12-22",5.497,5.504,5.4338531494140625,5.4339,22883545.0],["2020-12-23",5.4339,5.4479,5.4058,5.4198,13833863.0],["2020-12-24",5.4198,5.4689,5.4058,5.4268,13246615.0],["2020-12-25",5.4268,5.4549,5.4058,5.4409,11807557.0],["2020-12-28",5.4409,5.4549,5.4058,5.4128,12590193.0],["2020-12-29",5.4128,5.4479,5.4128,5.4268,13777744.0],["2020-12-30",5.4268,5.4549,5.4128,5.4549,16630047.0],["2020-12-31",5.4549,5.525,5.4479,5.497,24304143.0],["2021-01-04",5.497,5.496955394744873,5.4339,5.4549,23290976.0],["2021-01-05",5.4549,5.4899,5.4128,5.4829,24974795.0],["2021-01-06",5.4829,5.511,5.4479,5.4829,21492061.0],["2021-01-07",5.4829,5.518,5.4058,5.4689,26830491.0],["2021-01-08",5.4689,5.4829325675964355,5.4268,5.4829,22572778.0],["2021-01-11",5.4829,5.8545,5.4829325675964355,5.6793,109336838.0],["2021-01-12",5.6793,5.7424,5.546,5.7143,58861306.0],["2021-01-13",5.7143,5.714309215545654,5.6091,5.6793,40602936.0],["2021-01-14",5.6793,5.7774,5.6582,5.7143,40769922.0],["2021-01-15",5.7143,5.9036,5.714309215545654,5.7914,90128731.0],["2021-01-18",5.7914,5.8756,5.6863,5.8055,63199445.0],["2021-01-19",5.8055,5.8826,5.7353,5.8686,52253659.0],["2021-01-20",5.8686,5.8966,5.7844,5.8055,32126356.0],["2021-01-21",5.8055,5.8475,5.7424,5.7984,37147498.0],["2021-01-22",5.7984,5.798447132110596,5.6652,5.6793,41208747.0],["2021-01-25",5.6793,5.6793,5.5881,5.6372,32519499.0],["2021-01-26",5.6372,5.7143,5.6091,5.6442,28866827.0],["2021-01-27",5.6442,5.7774,5.6372,5.6582,38653560.0],["2021-01-28",5.6582,5.6933,5.5741,5.6793,32251472.0],["2021-01-29",5.6793,5.7704,5.6512,5.6793,37373112.0],["2021-02-01",5.6793,5.8475,5.6302,5.8405,60070037.0],["2021-02-02",5.8405,5.8686,5.7564,5.7984,35832335.0],["2021-02-03",5.7984,5.8756,5.7494,5.8055,44929021.0],["2021-02-04",5.8055,5.9247,5.7634,5.8545,56118500.0],["2021-02-05",5.8545,6.0999,5.8265,6.0649,115007570.0],["2021-02-08",6.0649,6.156,5.9527,6.107,67641687.0],["2021-02-09",6.107,6.106950283050537,5.9737,6.0579,51217807.0],["2021-02-10",6.0579,6.135,5.9176,5.9667,58191792.0],["2021-02-18",5.9667,6.128,5.9667205810546875,6.0228,61544902.0],["2021-02-19",6.0228,6.163,6.0018,6.0789,53640663.0],["2021-02-22",6.0789,6.0789031982421875,5.9737,6.0088,47929772.0],["2021-02-23",6.0088,6.114,5.9807,5.9878,44987149.0],["2021-02-24",5.9878,6.0579,5.931663513183594,5.9317,36996838.0],["2021-02-25",5.9317,6.1069,5.931663513183594,6.0579,47157092.0],["2021-02-26",6.0579,6.0719,5.8405,5.8756,54298172.0],["2021-03-01",5.8756,5.9036,5.7914,5.8405,37648933.0],["2021-03-02",5.8405,5.8686,5.7634,5.7844,30252273.0],["2021-03-03",5.7844,5.9457,5.7774,5.9387,48199563.0],["2021-03-04",5.9387,5.9667,5.8545,5.8966,42808297.0],["2021-03-05",5.8966,5.9317,5.7984,5.8966,37739953.0],["2021-03-08",5.8966,6.0088,5.8896,5.9317,44215073.0],["2021-03-09",5.9317,6.0018,5.8475,5.8686,45967447.0],["2021-03-10",5.8686,5.8896,5.8055,5.8475,29162402.0],["2021-03-11",5.8475,6.0088,5.847526550292969,5.9807,46018182.0],["2021-03-12",5.9807,6.0859,5.9457,6.0298,47497675.0],["2021-03-15",6.0298,6.1701,6.0158,6.114,77723526.0],["2021-03-16",6.114,6.1771,6.0929,6.163,40589834.0],["2021-03-17",6.163,6.163041114807129,6.0368,6.0649,37242450.0],["2021-03-18",6.0649,6.0999,6.0158,6.0509,25751528.0],["2021-03-19",6.0509,6.0789,5.9317,5.9737,35605048.0],["2021-03-22",5.9737,6.0438,5.9247,6.0158,26984097.0],["2021-03-23",6.0158,6.128,5.9878,6.114,42679519.0],["2021-03-24",6.114,6.128,6.0298,6.0579,27229114.0],["2021-03-25",6.0579,6.0929,5.9667,6.0088,26584837.0],["2021-03-26",6.0088,6.0859,5.9878,6.0719,27341910.0],["2021-03-29",6.0719,6.163,6.0088,6.149,49587936.0],["2021-03-30",6.149,6.156,6.0999,6.135,26400734.0],["2021-03-31",6.135,6.1841,6.0649,6.163,44404256.0],["2021-04-01",6.163,6.163041114807129,6.0649,6.121,26517297.0],["2021-04-02",6.121,6.120972156524658,6.0509,6.0719,24720769.0],["2021-04-06",6.0719,6.149,6.0579,6.135,28593392.0],["2021-04-07",6.135,6.2051,6.0999,6.163,39526045.0],["2021-04-08",6.163,6.1701,6.0579,6.0859,32953192.0],["2021-04-09",6.0859,6.085915565490723,6.0018,6.0088,23858877.0],["2021-04-12",6.0088,6.0579,5.9737,6.0158,15967008.0],["2021-04-13",6.0158,6.0509,5.9106,5.9527,28904671.0],["2021-04-14",5.9527,5.9667,5.8405,5.8686,27625044.0],["2021-04-15",5.8686,5.8686,5.7774,5.8125,25058029.0],["2021-04-16",5.8125,5.8405,5.7984,5.8195,20756646.0],["2021-04-19",5.8195,5.8475,5.7704,5.7914,45108085.0],["2021-04-20",5.7914,5.8195,5.7564,5.7844,36779114.0],["2021-04-21",5.7844,5.9036,5.7704,5.8545,43797321.0],["2021-04-22",5.8545,5.8615,5.7774,5.7914,26639903.0],["2021-04-23",5.7914,5.8335,5.7704,5.8195,17050852.0],["2021-04-26",5.8195,5.8475,5.7494,5.7704,29326609.0],["2021-04-27",5.7704,5.7774,5.7213,5.7353,19452190.0],["2021-04-28",5.7353,5.8265,5.7073,5.8265,27598974.0],["2021-04-29",5.8265,5.9807,5.8055,5.9597,47091720.0],["2021-04-30",5.9597,5.959709167480469,5.7143,5.7353,66968762.0],["2021-05-06",5.7353,5.7914,5.7283,5.7704,26326669.0],["2021-05-07",5.7704,5.8545,5.7564,5.7844,35968135.0],["2021-05-10",5.7844,5.7914,5.7213,5.7564,25780812.0],["2021-05-11",5.7564,5.8055,5.7283,5.7914,19809555.0],["2021-05-12",5.7914,5.8405,5.7634,5.8265,25145029.0],["2021-05-13",5.8265,5.8265,5.7704,5.8265,18458640.0],["2021-05-14",5.8265,5.9106,5.7984,5.9036,33216539.0],["2021-05-17",5.9036,5.9457,5.8686,5.9106,21970714.0],["2021-05-18",5.9106,5.9247,5.8686,5.8896,10138991.0],["2021-05-19",5.8896,5.8896,5.7914,5.8125,17605145.0],["2021-05-20",5.8125,5.8756,5.7844,5.8686,17623163.0],["2021-05-21",5.8686,5.8966,5.7774,5.7774,26384206.0],["2021-05-24",5.7774,5.8125,5.7634,5.7914,19229306.0],["2021-05-25",5.7914,5.9387,5.7704,5.9247,44141095.0],["2021-05-26",5.9247,5.9807,5.8896,5.9527,37607923.0],["2021-05-27",5.9527,5.9737,5.8966,5.9106,28420571.0],["2021-05-28",5.9106,5.9597,5.9036,5.9527,17952338.0],["2021-05-31",5.9527,5.9667205810546875,5.8966,5.9667,18645413.0],["2021-06-01",5.9667,5.9667205810546875,5.8826,5.9176,18667760.0],["2021-06-02",5.9176,5.9807,5.8545,5.9737,35752024.0],["2021-06-03",5.9737,6.0719,5.9597,6.0228,44480882.0],["2021-06-04",6.0228,6.0859,5.9948,6.0228,32702335.0],["2021-06-07",6.0228,6.0298,5.9597,5.9737,20822054.0],["2021-06-08",5.9737,6.0018,5.9106,5.9878,22975755.0],["2021-06-09",5.9878,6.0018,5.9176,5.9247,19879616.0],["2021-06-10",5.9247,6.0088,5.9176,5.9176,30890899.0],["2021-06-11",5.9176,5.9457,5.7704,5.7844,52007267.0],["2021-06-15",5.7844,5.8615,5.7073,5.8055,61959172.0],["2021-06-16",5.8055,5.9807,5.7914,5.9036,49279771.0],["2021-06-17",5.9036,5.9457,5.8475,5.8686,24876420.0],["2021-06-18",5.8686,5.9176,5.7914,5.7984,28065140.0],["2021-06-21",5.7984,5.8055,5.7353,5.7494,28101822.0],["2021-06-22",5.7494,5.8055,5.7424,5.7564,21358647.0],["2021-06-23",5.7564,5.7774,5.7283,5.7424,22109242.0],["2021-06-24",5.7424,5.7914,5.7283,5.7704,17321424.0],["2021-06-25",5.7704,5.8405,5.7564,5.8195,26122629.0],["2021-06-28",5.8195,5.819481372833252,5.7424,5.7494,20432671.0],["2021-06-29",5.7494,5.7634,5.7213,5.7283,16577462.0],["2021-06-30",5.7283,5.7844,5.72833251953125,5.7494,14253385.0],["2021-07-01",5.7494,5.8195,5.7283,5.7704,27778158.0],["2021-07-02",5.7704,5.7914,5.7353,5.7494,27486456.0],["2021-07-05",5.7494,5.7634,5.6652,5.7213,29731399.0],["2021-07-06",5.7213,5.7803,5.7213,5.7656,28630453.0],["2021-07-07",5.7656,5.8024,5.7287,5.7656,16921399.0],["2021-07-08",5.7656,5.7877,5.6992,5.7139,16947896.0],["2021-07-09",5.7139,5.7361,5.5517,5.5739,43843688.0],["2021-07-12",5.5739,5.6328,5.5149,5.537,32298948.0],["2021-07-13",5.537,5.5812,5.5075,5.5517,19088612.0],["2021-07-14",5.5517,5.5591,5.478,5.4928,22181499.0],["2021-07-15",5.4928,5.5591,5.4854,5.5444,22648752.0],["2021-07-16",5.5444,5.5665,5.5001,5.5223,15755285.0],["2021-07-19",5.5223,5.5296,5.4485,5.4706,24675387.0],["2021-07-20",5.4706,5.470644950866699,5.4412,5.4559,13656948.0],["2021-07-21",5.4559,5.5149,5.4485,5.4559,15506432.0],["2021-07-22",5.4559,5.5001,5.4485,5.4854,15316490.0],["2021-07-23",5.4854,5.485390663146973,5.441153526306152,5.4412,17448921.0],["2021-07-26",5.4412,5.4485,5.3453,5.3601,23211955.0],["2021-07-27",5.3601,5.3822,5.249460220336914,5.2495,22951931.0],["2021-07-28",5.2495,5.3158,5.249460220336914,5.2937,17915021.0],["2021-07-29",5.2937,5.3084,5.2495,5.279,17378039.0],["2021-07-30",5.279,5.3011,5.2421,5.2716,15130877.0],["2021-08-02",5.2716,5.3379,5.2273,5.3232,18219253.0],["2021-08-03",5.3232,5.3306,5.279,5.3306,16098932.0],["2021-08-04",5.3306,5.3306,5.2716,5.2863,15310201.0],["2021-08-05",5.2863,5.3232,5.2716,5.3011,10167997.0],["2021-08-06",5.3011,5.3011,5.2642,5.2937,9721371.0],["2021-08-09",5.2937,5.3822,5.279,5.3306,19534909.0],["2021-08-10",5.3306,5.367425441741943,5.279,5.3674,20858845.0],["2021-08-11",5.3674,5.419,5.3379,5.3527,20982846.0],["2021-08-12",5.3527,5.3748,5.3306,5.3601,15908728.0],["2021-08-13",5.3601,5.3674,5.3232,5.3306,13148632.0],["2021-08-16",5.3306,5.3748,5.3232,5.3527,12048282.0],["2021-08-17",5.3527,5.3895,5.2937,5.3232,16413424.0],["2021-08-18",5.3232,5.4117,5.3011,5.4043,24359518.0],["2021-08-19",5.4043,5.404289245605469,5.3306,5.3527,15664795.0],["2021-08-20",5.3527,5.3822,5.3306,5.3748,18599852.0],["2021-08-23",5.3748,5.4117,5.3453,5.3527,17270425.0],["2021-08-24",5.3527,5.3822,5.3306,5.3453,17701922.0],["2021-08-25",5.3453,5.3822,5.3379,5.3601,16302380.0],["2021-08-26",5.3601,5.3601,5.3232,5.3306,15314286.0],["2021-08-27",5.3306,5.3453,5.3084,5.3158,14555627.0],["2021-08-30",5.3158,5.3306,5.2568,5.2568,23721495.0],["2021-08-31",5.2568,5.315815448760986,5.2495,5.3158,17347523.0],["2021-09-01",5.3158,5.419,5.2937,5.4117,34401297.0],["2021-09-02",5.4117,5.4559,5.3895,5.4412,24936265.0],["2021-09-03",5.4412,5.5001,5.4043,5.4633,26603242.0],["2021-09-06",5.4633,5.5223,5.4485,5.478,24090267.0],["2021-09-07",5.478,5.5517,5.4633,5.5296,23849847.0],["2021-09-08",5.5296,5.5812,5.5149,5.537,20697032.0],["2021-09-09",5.537,5.5591,5.5075,5.5296,17080816.0],["2021-09-10",5.5296,5.6328,5.5296,5.5665,35406236.0],["2021-09-13",5.5665,5.5886,5.5149,5.5444,22475384.0],["2021-09-14",5.5444,5.5591,5.4559,5.4633,26710086.0],["2021-09-15",5.4633,5.478,5.4264,5.4412,15893688.0],["2021-09-16",5.4412,5.4854,5.4043,5.419,25555776.0],["2021-09-17",5.419,5.4338,5.3674,5.419,15234653.0],["2021-09-22",5.419,5.4190354347229,5.3084,5.3232,26142298.0],["2021-09-23",5.3232,5.3969,5.323188304901123,5.3601,22201157.0],["2021-09-24",5.3601,5.3969,5.3306,5.3453,16164326.0],["2021-09-27",5.3453,5.3674,5.3158,5.3527,16704412.0],["2021-09-28",5.3527,5.3969,5.3379,5.3822,16849575.0],["2021-09-29",5.3822,5.419,5.3306,5.4043,18458391.0],["2021-09-30",5.4043,5.4043,5.3748,5.3895,12408133.0],["2021-10-08",5.3895,5.5149,5.389543533325195,5.4928,22140122.0],["2021-10-11",5.4928,5.596,5.492763519287109,5.5444,22123324.0],["2021-10-12",5.5444,5.5591,5.5001,5.5296,18050878.0],["2021-10-13",5.5296,5.5517,5.4854,5.5001,12926815.0],["2021-10-14",5.5001,5.5444,5.4854,5.5001,9000981.0],["2021-10-15",5.5001,5.5296,5.4706,5.4928,14166020.0],["2021-10-18",5.4928,5.5001,5.4559,5.4854,13807732.0],["2021-10-19",5.4854,5.5149,5.4706,5.478,11954479.0],["2021-10-20",5.478,5.5296,5.4485,5.4928,16097596.0],["2021-10-21",5.4928,5.5517,5.4854,5.5223,25852477.0],["2021-10-22",5.5223,5.5665,5.5149,5.5517,19642341.0],["2021-10-25",5.5517,5.551745891571045,5.4928,5.537,14313654.0],["2021-10-26",5.537,5.5739,5.5149,5.5296,12691629.0],["2021-10-27",5.5296,5.537,5.4264,5.4633,21994908.0],["2021-10-28",5.4633,5.4632720947265625,5.3674,5.3969,19642241.0],["2021-10-29",5.3969,5.4264,5.3674,5.3748,22510662.0],["2021-11-01",5.3748,5.4338,5.3379,5.4264,23258841.0],["2021-11-02",5.4264,5.4412,5.3453,5.3748,21896974.0],["2021-11-03",5.3748,5.3822,5.3453,5.3674,11265936.0],["2021-11-04",5.3674,5.3748,5.3379,5.3453,11561243.0],["2021-11-05",5.3453,5.3601,5.3306,5.3453,8319238.0],["2021-11-08",5.3453,5.3527,5.3084,5.3232,8903137.0],["2021-11-09",5.3232,5.3601,5.3158,5.3379,8642858.0],["2021-11-10",5.3379,5.3453,5.3084,5.3306,13297292.0],["2021-11-11",5.3306,5.3748,5.3158,5.3674,14217085.0],["2021-11-12",5.3674,5.3748,5.3232,5.3601,13041020.0],["2021-11-15",5.3601,5.3748,5.3306,5.3674,12307057.0],["2021-11-16",5.3674,5.3895,5.3379,5.3601,15382108.0],["2021-11-17",5.3601,5.3674,5.3306,5.3379,11364089.0],["2021-11-18",5.3379,5.3453,5.3158,5.3158,12444902.0],["2021-11-19",5.3158,5.3527,5.3158,5.3453,12040833.0],["2021-11-22",5.3453,5.3527,5.3158,5.3232,14153687.0],["2021-11-23",5.3232,5.3527,5.323188304901123,5.3453,16631272.0],["2021-11-24",5.3453,5.3527,5.3232,5.3306,10719152.0],["2021-11-25",5.3306,5.3379,5.323188304901123,5.3232,8464768.0],["2021-11-26",5.3232,5.3379,5.3010687828063965,5.3011,14071263.0],["2021-11-29",5.3011,5.3084,5.279,5.2863,14500365.0],["2021-11-30",5.2863,5.3084,5.2642,5.2716,24518573.0],["2021-12-01",5.2716,5.3011,5.2642,5.3011,14755041.0],["2021-12-02",5.3011,5.3158,5.279,5.3011,16396456.0],["2021-12-03",5.3011,5.3232,5.2642,5.2937,25171107.0],["2021-12-06",5.2937,5.3232,5.2863,5.2863,22826029.0],["2021-12-07",5.2863,5.3232,5.2863,5.3084,23332226.0],["2021-12-08",5.3084,5.3158,5.279,5.3084,19766494.0],["2021-12-09",5.3084,5.3527,5.2863,5.3232,37548962.0],["2021-12-10",5.3232,5.323188304901123,5.2937,5.3158,33663793.0],["2021-12-13",5.3158,5.3379,5.293696880340576,5.2937,26668802.0],["2021-12-14",5.2937,5.3011,5.2716,5.279,22968194.0],["2021-12-15",5.279,5.2937,5.271578311920166,5.2716,15316893.0],["2021-12-16",5.2716,5.2937,5.271578311920166,5.2863,15750549.0],["2021-12-17",5.2863,5.2937,5.2642,5.2716,18022059.0],["2021-12-20",5.2716,5.2863,5.2642,5.2642,20112295.0],["2021-12-21",5.2642,5.3011,5.2642,5.2863,28874684.0],["2021-12-22",5.2863,5.3011,5.2642,5.2716,24986729.0],["2021-12-23",5.2716,5.279,5.2642,5.279,14437102.0],["2021-12-24",5.279,5.279,5.2642,5.2642,13868049.0],["2021-12-27",5.2642,5.279,5.2568,5.2642,15791086.0],["2021-12-28",5.2642,5.279,5.2568,5.2716,15356325.0],["2021-12-29",5.2716,5.279,5.2568,5.2716,17004837.0],["2021-12-30",5.2716,5.279,5.2568,5.2642,16619276.0],["2021-12-31",5.2642,5.2716,5.2568,5.2568,15620449.0],["2022-01-04",5.2568,5.3011,5.2568,5.2863,35154899.0],["2022-01-05",5.2863,5.3453,5.2863,5.3306,63483724.0],["2022-01-06",5.3306,5.3306,5.2937,5.3011,28709050.0],["2022-01-07",5.3011,5.3601,5.3010687828063965,5.3601,45322907.0],["2022-01-10",5.3601,5.3895,5.3379,5.3748,40199123.0],["2022-01-11",5.3748,5.4117,5.3601,5.3748,39206755.0],["2022-01-12",5.3748,5.3969,5.3453,5.3748,33036287.0],["2022-01-13",5.3748,5.4412,5.3601,5.3748,34635441.0],["2022-01-14",5.3748,5.3748,5.3011,5.3084,39042838.0],["2022-01-17",5.3084,5.3379,5.3011,5.3158,19907430.0],["2022-01-18",5.3158,5.3601,5.3011,5.3453,30059392.0],["2022-01-19",5.3453,5.3674,5.3379,5.3527,29661889.0],["2022-01-20",5.3527,5.4043,5.3379,5.3895,51674212.0],["2022-01-21",5.3895,5.389543533325195,5.3306,5.3527,31714802.0],["2022-01-24",5.3527,5.3527,5.3158,5.3232,28334894.0],["2022-01-25",5.3232,5.323188304901123,5.249460220336914,5.2495,37171362.0],["2022-01-26",5.2495,5.2716,5.2347,5.2642,22302728.0],["2022-01-27",5.2642,5.264205455780029,5.2126,5.2273,29370420.0],["2022-01-28",5.2273,5.2421,5.1757,5.1831,35439566.0],["2022-02-07",5.1831,5.2642,5.183104515075684,5.2495,33908937.0],["2022-02-08",5.2495,5.3527,5.2347,5.3453,51211055.0],["2022-02-09",5.3453,5.3748,5.3306,5.3379,36301997.0],["2022-02-10",5.3379,5.3748,5.3232,5.3748,31016660.0],["2022-02-11",5.3748,5.4043,5.3527,5.3895,39653723.0],["2022-02-14",5.3895,5.389543533325195,5.2937,5.3158,42975597.0],["2022-02-15",5.3158,5.3232,5.2716,5.2863,25031993.0],["2022-02-16",5.2863,5.3232,5.2863,5.2937,18762113.0],["2022-02-17",5.2937,5.3084,5.278951168060303,5.279,17538131.0],["2022-02-18",5.279,5.308442115783691,5.2568,5.3084,25030669.0],["2022-02-21",5.3084,5.308442115783691,5.2642,5.2937,27081135.0],["2022-02-22",5.2937,5.2937,5.2642,5.279,21953988.0],["2022-02-23",5.279,5.2863,5.2421,5.2568,32084601.0],["2022-02-24",5.2568,5.256833076477051,5.1684,5.1831,45171774.0],["2022-02-25",5.1831,5.2052,5.1684,5.1831,31086040.0],["2022-02-28",5.1831,5.183104515075684,5.1389,5.1536,25581612.0],["2022-03-01",5.1536,5.1831,5.1536,5.1757,18764187.0],["2022-03-02",5.1757,5.175731182098389,5.1536,5.1684,21060471.0],["2022-03-03",5.1684,5.1905,5.1536,5.1831,34812177.0],["2022-03-04",5.1831,5.183104515075684,5.1389,5.1684,21236938.0],["2022-03-07",5.1684,5.16835880279541,5.102,5.1094,29020356.0],["2022-03-08",5.1094,5.1167,5.0062,5.0135,34228140.0],["2022-03-09",5.0135,5.0283,4.7702,4.8882,43424815.0],["2022-03-10",4.8882,4.9545,4.888190746307373,4.9103,28236069.0],["2022-03-11",4.9103,4.9398,4.8145,4.9324,26998265.0],["2022-03-14",4.9324,4.9472,4.8661,4.8734,19536535.0],["2022-03-15",4.8734,4.8734450340271,4.7039,4.7481,41392056.0],["2022-03-16",4.7481,4.8145,4.6596,4.785,38299373.0],["2022-03-17",4.785,4.8366,4.7776,4.785,35782708.0],["2022-03-18",4.785,4.8513,4.7334,4.8292,38305302.0],["2022-03-21",4.8292,4.829207897186279,4.7702,4.7923,26706797.0],["2022-03-22",4.7923,4.8513,4.7702,4.8366,33300719.0],["2022-03-23",4.8366,4.8366,4.785,4.8071,28738883.0],["2022-03-24",4.8071,4.8218,4.785,4.7923,14429494.0],["2022-03-25",4.7923,4.8145,4.7776,4.8071,19618891.0],["2022-03-28",4.8071,4.8366,4.7334,4.785,51093052.0],["2022-03-29",4.785,4.785,4.7481,4.7702,33194806.0],["2022-03-30",4.7702,4.8292,4.7702,4.8218,36447408.0],["2022-03-31",4.8218,4.9324,4.7997,4.8956,53497855.0],["2022-04-01",4.8956,4.9767,4.8661,4.9693,51815900.0],["2022-04-06",4.9693,5.0799,4.9398,5.0578,61608758.0],["2022-04-07",5.0578,5.0725,4.9619,4.9693,49082760.0],["2022-04-08",4.9693,5.0062,4.9324,4.984,36549576.0],["2022-04-11",4.984,5.0062,4.9103,4.9324,32292063.0],["2022-04-12",4.9324,4.9988,4.8882,4.9693,36086990.0],["2022-04-13",4.9693,5.0135,4.9324,4.9619,27539218.0],["2022-04-14",4.9619,4.9914,4.9545,4.9545,18959344.0],["2022-04-15",4.9545,4.9914,4.9398,4.9767,25791838.0],["2022-04-18",4.9767,4.9766645431518555,4.8956,4.9029,25371914.0],["2022-04-19",4.9029,4.9545,4.8734,4.9398,24781235.0],["2022-04-20",4.9398,4.9545,4.9029,4.9103,20825164.0],["2022-04-21",4.9103,4.9545,4.8513,4.8734,29870094.0],["2022-04-22",4.8734,4.9472,4.844,4.9324,35840265.0],["2022-04-25",4.9324,4.932427883148193,4.7334,4.7407,57909263.0],["2022-04-26",4.7407,4.785,4.6891,4.6965,39796541.0],["2022-04-27",4.6965,4.7186,4.6449,4.7039,37057414.0],["2022-04-28",4.7039,4.7481,4.6818,4.726,35402155.0],["2022-04-29",4.726,4.785,4.6891,4.785,37343036.0],["2022-05-05",4.785,4.8071,4.7555,4.7776,33246898.0],["2022-05-06",4.7776,4.7775983810424805,4.6891,4.6965,25193456.0],["2022-05-09",4.6965,4.7112,4.667,4.7039,17938821.0],["2022-05-10",4.7039,4.7407,4.667,4.7334,26664380.0],["2022-05-11",4.7334,4.7702,4.7112,4.7334,27533222.0],["2022-05-12",4.7334,4.7407,4.7112,4.726,15954373.0],["2022-05-13",4.726,4.7776,4.725988864898682,4.7629,18659615.0],["2022-05-16",4.7629,4.7776,4.7039,4.7334,22093731.0],["2022-05-17",4.7334,4.7481,4.7186,4.7334,19508069.0],["2022-05-18",4.7334,4.7407,4.7039,4.7112,20524327.0],["2022-05-19",4.7112,4.71124267578125,4.6744,4.7039,18359846.0],["2022-05-20",4.7039,4.7481,4.6965,4.7407,23420324.0],["2022-05-23",4.7407,4.7481,4.7186,4.726,19657165.0],["2022-05-24",4.726,4.7407,4.681751251220703,4.6818,24647835.0],["2022-05-25",4.6818,4.7039,4.681751251220703,4.6965,16112590.0],["2022-05-26",4.6965,4.7334,4.6891,4.726,17712907.0],["2022-05-27",4.726,4.7407,4.7112,4.7334,19709392.0],["2022-05-30",4.7334,4.7407,4.7039,4.7112,23669133.0],["2022-05-31",4.7112,4.7407,4.7039,4.726,29424928.0],["2022-06-01",4.726,4.7407,4.7186,4.726,20097506.0],["2022-06-02",4.726,4.7334,4.7039,4.7186,13765149.0],["2022-06-06",4.7186,4.7334,4.6965,4.726,25521771.0],["2022-06-07",4.726,4.7555,4.7186,4.7407,27912068.0],["2022-06-08",4.7407,4.7481,4.7112,4.7407,28901890.0],["2022-06-09",4.7407,4.7702,4.7334,4.7629,42327402.0],["2022-06-10",4.7629,4.8071,4.726,4.8071,66251787.0],["2022-06-13",4.8071,4.807089805603027,4.7334,4.7407,36157316.0],["2022-06-14",4.7407,4.8145,4.7186,4.8071,36014706.0],["2022-06-15",4.8071,4.9324,4.7923,4.8661,65584640.0],["2022-06-16",4.8661,4.8734,4.8292,4.8292,33859422.0],["2022-06-17",4.8292,4.8661,4.7923,4.844,23338666.0],["2022-06-20",4.844,4.844,4.7997,4.8071,25565366.0],["2022-06-21",4.8071,4.844,4.7997,4.8145,18165226.0],["2022-06-22",4.8145,4.8218,4.7629,4.7776,20873673.0],["2022-06-23",4.7776,4.8071,4.7702,4.7997,20125299.0],["2022-06-24",4.7997,4.8071,4.7702,4.7923,18156947.0],["2022-06-27",4.7923,4.8145,4.7923,4.8145,17882001.0],["2022-06-28",4.8145,4.8366,4.7923,4.8292,22568356.0],["2022-06-29",4.8292,4.8513,4.8071,4.8366,25248274.0],["2022-06-30",4.8366,4.8513,4.8218,4.8292,17313984.0],["2022-07-01",4.8292,4.844,4.8145,4.8292,14703986.0],["2022-07-04",4.8292,4.8513,4.8218,4.844,22972600.0],["2022-07-05",4.844,4.8661,4.8218,4.8292,24032646.0],["2022-07-06",4.8292,4.8366,4.8071,4.8292,28087238.0],["2022-07-07",4.8292,4.844,4.8071,4.8292,37798132.0],["2022-07-08",4.8292,4.8449,4.7664,4.7821,49865913.0],["2022-07-11",4.7821,4.7978,4.7585,4.7664,21920568.0],["2022-07-12",4.7664,4.8214,4.7663893699646,4.7978,25377572.0],["2022-07-13",4.7978,4.8135,4.7585,4.7585,22262472.0],["2022-07-14",4.7585,4.758536338806152,4.6879,4.6957,31968730.0],["2022-07-15",4.6957,4.7193,4.640751361846924,4.6408,28915061.0],["2022-07-18",4.6408,4.6879,4.640751361846924,4.6879,16531560.0],["2022-07-19",4.6879,4.7271,4.6722,4.7114,18084148.0],["2022-07-20",4.7114,4.735,4.711421966552734,4.7271,9240555.0],["2022-07-21",4.7271,4.735,4.6957,4.6957,10802951.0],["2022-07-22",4.6957,4.7271,4.6957,4.7193,10049083.0],["2022-07-25",4.7193,4.7271,4.6957,4.7114,8114257.0],["2022-07-26",4.7114,4.735,4.7114,4.7271,9284492.0],["2022-07-27",4.7271,4.735,4.7036,4.7114,7761481.0],["2022-07-28",4.7114,4.735,4.7114,4.7193,10459655.0],["2022-07-29",4.7193,4.7271,4.6722,4.68,18175967.0],["2022-08-01",4.68,4.6800127029418945,4.6564555168151855,4.6565,12235028.0],["2022-08-02",4.6565,4.6643,4.5465,4.5858,36139156.0],["2022-08-03",4.5858,4.6093,4.5622,4.5622,14378441.0],["2022-08-04",4.5622,4.5936,4.5622,4.5701,10419790.0],["2022-08-05",4.5701,4.6172,4.5622,4.6093,12830634.0],["2022-08-08",4.6093,4.625,4.5779,4.5936,16359261.0],["2022-08-09",4.5936,4.593636989593506,4.5622,4.5701,12571251.0],["2022-08-10",4.5701,4.5858,4.5622,4.5701,10395012.0],["2022-08-11",4.5701,4.625,4.570080280303955,4.6172,18877445.0],["2022-08-12",4.6172,4.6329,4.6015,4.625,13891975.0],["2022-08-15",4.625,4.6408,4.5936,4.5936,14063251.0],["2022-08-16",4.5936,4.625,4.5936,4.5936,9505258.0],["2022-08-17",4.5936,4.6329,4.5779,4.6329,13557396.0],["2022-08-18",4.6329,4.632898330688477,4.5936,4.6015,10308518.0],["2022-08-19",4.6015,4.625,4.5936,4.6015,11378657.0],["2022-08-22",4.6015,4.6172,4.5858,4.5936,12538287.0],["2022-08-23",4.5936,4.6015,4.5622,4.5701,15782099.0],["2022-08-24",4.5701,4.5936,4.5544,4.5622,16106154.0],["2022-08-25",4.5622,4.5858,4.5544,4.5779,16687107.0],["2022-08-26",4.5779,4.5858,4.5622,4.5779,13678652.0],["2022-08-29",4.5779,4.5936,4.5465,4.5858,18986941.0],["2022-08-30",4.5858,4.6172,4.5779,4.6093,17906882.0],["2022-08-31",4.6093,4.6486,4.5936,4.6408,24973262.0],["2022-09-01",4.6408,4.6879,4.6172,4.6486,26215229.0],["2022-09-02",4.6486,4.6722,4.6329,4.6408,14612422.0],["2022-09-05",4.6408,4.6957,4.625,4.6879,17181452.0],["2022-09-06",4.6879,4.7193,4.6722,4.68,18806338.0],["2022-09-07",4.68,4.6879,4.6565,4.6643,11622294.0],["2022-09-08",4.6643,4.7114,4.6643,4.6957,20324447.0],["2022-09-09",4.6957,4.7271,4.6957,4.7114,19716402.0],["2022-09-13",4.7114,4.735,4.7036,4.7193,18836487.0],["2022-09-14",4.7193,4.7193,4.68,4.6957,16203171.0],["2022-09-15",4.6957,4.735,4.6879,4.7036,17925855.0],["2022-09-16",4.7036,4.7114,4.6093,4.625,22877514.0],["2022-09-19",4.625,4.6565,4.6093,4.6486,14636597.0],["2022-09-20",4.6486,4.6643,4.632898330688477,4.6329,12474258.0],["2022-09-21",4.6329,4.68,4.6093,4.6486,13835178.0],["2022-09-22",4.6486,4.6643,4.625,4.6408,11360187.0],["2022-09-23",4.6408,4.7036,4.6329,4.7036,22768457.0],["2022-09-26",4.7036,4.7036,4.6172,4.625,22500767.0],["2022-09-27",4.625,4.6486,4.5936,4.625,17518593.0],["2022-09-28",4.625,4.6643,4.5936,4.6486,20032898.0],["2022-09-29",4.6486,4.6722,4.5779,4.5858,17747185.0],["2022-09-30",4.5858,4.6408,4.585784912109375,4.5936,19107268.0],["2022-10-10",4.5936,4.6329,4.5858,4.5936,18373399.0],["2022-10-11",4.5936,4.6486,4.5936,4.6172,13156585.0],["2022-10-12",4.6172,4.6722,4.6015,4.6722,19912106.0],["2022-10-13",4.6722,4.68,4.6329,4.6486,13593621.0],["2022-10-14",4.6486,4.6879,4.6486029624938965,4.6565,17432223.0],["2022-10-17",4.6565,4.6957,4.6486,4.6722,16693174.0],["2022-10-18",4.6722,4.6957,4.6486,4.6486,13753992.0],["2022-10-19",4.6486,4.6643,4.632898330688477,4.6329,10765439.0],["2022-10-20",4.6329,4.6408,4.6093,4.625,14921498.0],["2022-10-21",4.625,4.6486,4.6015,4.6093,11470029.0],["2022-10-24",4.6093,4.625,4.522965908050537,4.523,33664230.0],["2022-10-25",4.523,4.5465,4.4837,4.4916,24200070.0],["2022-10-26",4.4916,4.5151,4.4759,4.4916,17227819.0],["2022-10-27",4.4916,4.5073,4.4759,4.4994,13289190.0],["2022-10-28",4.4994,4.499408721923828,4.4366,4.4444,20886951.0],["2022-10-31",4.4444,4.444441795349121,4.3581,4.3816,26893812.0],["2022-11-01",4.3816,4.444441795349121,4.3816,4.4444,20707002.0],["2022-11-02",4.4444,4.4601,4.413,4.4444,13389413.0],["2022-11-03",4.4444,4.444441795349121,4.4052,4.4209,11247436.0],["2022-11-04",4.4209,4.5151,4.4052,4.4994,27351395.0],["2022-11-07",4.4994,4.499408721923828,4.468,4.4994,14989886.0],["2022-11-08",4.4994,4.499408721923828,4.468,4.4916,11157547.0],["2022-11-09",4.4916,4.5073,4.468,4.4759,11779809.0],["2022-11-10",4.4759,4.4759,4.4444,4.468,12069224.0],["2022-11-11",4.468,4.5622,4.467999458312988,4.5387,33760443.0],["2022-11-14",4.5387,4.6015,4.538670539855957,4.5544,30179396.0],["2022-11-15",4.5544,4.6093,4.5387,4.5936,25207904.0],["2022-11-16",4.5936,4.593636989593506,4.5622,4.5779,15859925.0],["2022-11-17",4.5779,4.577931880950928,4.5465,4.5701,12939416.0],["2022-11-18",4.5701,4.5779,4.538670539855957,4.5387,15985926.0],["2022-11-21",4.5387,4.5387,4.4916,4.4994,18194466.0],["2022-11-22",4.4994,4.5779,4.4994,4.5622,30059092.0],["2022-11-23",4.5622,4.625,4.5622,4.6172,36896938.0],["2022-11-24",4.6172,4.6329,4.6015,4.6172,18985068.0],["2022-11-25",4.6172,4.6879,4.6015,4.6879,35626222.0],["2022-11-28",4.6879,4.687865257263184,4.5779,4.6172,32805306.0],["2022-11-29",4.6172,4.7507,4.617193698883057,4.7271,54989729.0],["2022-11-30",4.7271,4.7428,4.68,4.6879,36179920.0],["2022-12-01",4.6879,4.735,4.6722,4.6879,27375719.0],["2022-12-02",4.6879,4.6879,4.6565,4.68,19896123.0],["2022-12-05",4.68,4.7507,4.6800127029418945,4.735,33419403.0],["2022-12-06",4.735,4.7507,4.7114,4.7428,26490588.0],["2022-12-07",4.7428,4.7742,4.7036,4.7428,30013154.0],["2022-12-08",4.7428,4.7978,4.7271,4.7899,33152859.0],["2022-12-09",4.7899,4.8057,4.75068473815918,4.7507,37371661.0],["2022-12-12",4.7507,4.7664,4.7114,4.7193,24921495.0],["2022-12-13",4.7193,4.7507,4.7114,4.735,15344102.0],["2022-12-14",4.735,4.7585,4.7193,4.7428,11210634.0],["2022-12-15",4.7428,4.7507,4.68,4.68,16691870.0],["2022-12-16",4.68,4.7507,4.6643,4.7507,22298509.0],["2022-12-19",4.7507,4.7585,4.6408,4.6486,21147939.0],["2022-12-20",4.6486,4.6957,4.6093,4.6172,19540128.0],["2022-12-21",4.6172,4.6643,4.6093,4.6329,11965788.0],["2022-12-22",4.6329,4.6643,4.6093,4.6329,13185445.0],["2022-12-23",4.6329,4.6408,4.5936,4.5936,12582975.0],["2022-12-26",4.5936,4.625,4.585784912109375,4.5858,14074926.0],["2022-12-27",4.5858,4.6486,4.585784912109375,4.6329,16027439.0],["2022-12-28",4.6329,4.68,4.625,4.6565,15019996.0],["2022-12-29",4.6565,4.6565,4.5936,4.6172,13413836.0],["2022-12-30",4.6172,4.6643,4.617193698883057,4.6408,13638316.0],["2023-01-03",4.6408,4.6486,4.6093,4.6408,21574288.0],["2023-01-04",4.6408,4.7114,4.6329,4.6957,28019430.0],["2023-01-05",4.6957,4.7193,4.68,4.6879,20158000.0],["2023-01-06",4.6879,4.7036,4.68,4.68,14001405.0],["2023-01-09",4.68,4.7114,4.6722,4.6957,15729182.0],["2023-01-10",4.6957,4.695717811584473,4.6564555168151855,4.6565,15494536.0],["2023-01-11",4.6565,4.68,4.6486,4.6486,15542030.0],["2023-01-12",4.6486,4.6565,4.6172,4.6408,17147973.0],["2023-01-13",4.6408,4.695717811584473,4.6329,4.6957,16411553.0],["2023-01-16",4.6957,4.735,4.68,4.7193,28713845.0],["2023-01-17",4.7193,4.7271,4.6879,4.7114,14256574.0],["2023-01-18",4.7114,4.7271,4.6957,4.7114,13428930.0],["2023-01-19",4.7114,4.742831707000732,4.6957,4.7428,14170873.0],["2023-01-20",4.7428,4.7507,4.7271,4.7507,15854835.0],["2023-01-30",4.7507,4.7742,4.735,4.7428,21175852.0],["2023-01-31",4.7428,4.7507,4.703569412231445,4.7036,24492300.0],["2023-02-01",4.7036,4.7271,4.6957,4.7193,21516497.0],["2023-02-02",4.7193,4.735,4.6957,4.7114,19429708.0],["2023-02-03",4.7114,4.711421966552734,4.6643,4.6722,21186562.0],["2023-02-06",4.6722,4.6722,4.6486,4.6486,17320231.0],["2023-02-07",4.6486,4.6722,4.6486,4.6565,16415835.0],["2023-02-08",4.6565,4.6722,4.6486,4.6486,13800642.0],["2023-02-09",4.6486,4.6800127029418945,4.6408,4.68,15427683.0],["2023-02-10",4.68,4.6879,4.6643,4.68,14520633.0],["2023-02-13",4.68,4.6879,4.6722,4.68,19472163.0],["2023-02-14",4.68,4.7036,4.68,4.6957,16014476.0],["2023-02-15",4.6957,4.695717811584473,4.6643,4.6643,14539951.0],["2023-02-16",4.6643,4.6957,4.6486,4.6486,20545988.0],["2023-02-17",4.6486,4.6722,4.640751361846924,4.6408,17639039.0],["2023-02-20",4.6408,4.7036,4.640751361846924,4.7036,24904594.0],["2023-02-21",4.7036,4.7193,4.6879,4.7114,19986110.0],["2023-02-22",4.7114,4.711421966552734,4.6879,4.6957,12211478.0],["2023-02-23",4.6957,4.711421966552734,4.6957,4.7114,14413927.0],["2023-02-24",4.7114,4.711421966552734,4.6722,4.68,13872357.0],["2023-02-27",4.68,4.6957,4.6722,4.68,13569414.0],["2023-02-28",4.68,4.7036,4.6722,4.6957,13319211.0],["2023-03-01",4.6957,4.7193,4.68,4.7114,27148896.0],["2023-03-02",4.7114,4.7271,4.7036,4.7193,20671049.0],["2023-03-03",4.7193,4.7899,4.7114,4.7821,42707758.0],["2023-03-06",4.7821,4.8135,4.7585,4.7742,35672773.0],["2023-03-07",4.7742,4.8685,4.7664,4.7899,57772098.0],["2023-03-08",4.7899,4.8057,4.7428,4.7899,32412096.0],["2023-03-09",4.7899,4.8292,4.7585,4.7664,22594125.0],["2023-03-10",4.7664,4.7663893699646,4.7036,4.7114,29692274.0],["2023-03-13",4.7114,4.7271,4.68,4.7114,27321655.0],["2023-03-14",4.7114,4.7193,4.68,4.6879,22158002.0],["2023-03-15",4.6879,4.7428,4.687865257263184,4.735,19279639.0],["2023-03-16",4.735,4.7742,4.7114,4.7507,26658893.0],["2023-03-17",4.7507,4.7899,4.735,4.7507,34357287.0],["2023-03-20",4.7507,4.7899,4.734979629516602,4.735,24837948.0],["2023-03-21",4.735,4.7664,4.7271,4.735,27490320.0],["2023-03-22",4.735,4.7821,4.7271,4.7585,34409204.0],["2023-03-23",4.7585,4.7899,4.7507,4.7664,35989586.0],["2023-03-24",4.7664,4.8057,4.7585,4.7585,25764280.0],["2023-03-27",4.7585,4.7821,4.703569412231445,4.7036,35964652.0],["2023-03-28",4.7036,4.7271,4.6957,4.7193,19526271.0],["2023-03-29",4.7193,4.7271,4.6957,4.7036,16126880.0],["2023-03-30",4.7036,4.735,4.6879,4.7114,23337701.0],["2023-03-31",4.7114,4.735,4.703569412231445,4.7036,17382340.0],["2023-04-03",4.7036,4.7271,4.703569412231445,4.7193,20547932.0],["2023-04-04",4.7193,4.742831707000732,4.7036,4.7428,27296624.0],["2023-04-06",4.7428,4.742831707000732,4.7271,4.735,15861378.0],["2023-04-07",4.735,4.7428,4.7271,4.735,14649581.0],["2023-04-10",4.735,4.7428,4.7193,4.7271,16236479.0],["2023-04-11",4.7271,4.742831707000732,4.7193,4.7428,22870039.0],["2023-04-12",4.7428,4.7742,4.735,4.7585,26546000.0],["2023-04-13",4.7585,4.7899,4.7507,4.7821,30887649.0],["2023-04-14",4.7821,4.8057,4.7820940017700195,4.7978,25840096.0],["2023-04-17",4.7978,4.860617637634277,4.7899,4.8606,56823874.0],["2023-04-18",4.8606,4.9234,4.8528,4.9156,55304418.0],["2023-04-19",4.9156,4.9706,4.8999,4.9391,53095170.0],["2023-04-20",4.9391,4.9548,4.892,4.947,43117706.0],["2023-04-21",4.947,4.9706,4.8763,4.8999,43056380.0],["2023-04-24",4.8999,4.9391,4.8842,4.8999,30450751.0],["2023-04-25",4.8999,4.9627,4.892,4.947,51250558.0],["2023-04-26",4.947,4.946993827819824,4.8449,4.892,52271517.0],["2023-04-27",4.892,4.9313,4.8763,4.9313,43323141.0],["2023-04-28",4.9313,4.947,4.8842,4.9313,46644623.0],["2023-05-04",4.9313,5.0491,4.8763,5.0255,77017987.0],["2023-05-05",5.0255,5.104,4.9863,5.0098,67216496.0],["2023-05-08",5.0098,5.1983,5.009812831878662,5.1433,136671255.0],["2023-05-09",5.1433,5.2611,5.1197,5.1433,144190643.0],["2023-05-10",5.1433,5.143302917480469,4.9941,5.0098,81001101.0],["2023-05-11",5.0098,5.0726,5.002,5.0255,40142620.0],["2023-05-12",5.0255,5.0412,4.9784,4.9941,33458838.0],["2023-05-15",4.9941,5.0648,4.9234,5.0569,50039647.0],["2023-05-16",5.0569,5.1119,5.0255,5.0412,48971597.0],["2023-05-17",5.0412,5.0491,4.9941,5.002,30587527.0],["2023-05-18",5.002,5.0883,5.001960277557373,5.0491,49672860.0],["2023-05-19",5.0491,5.049074649810791,4.9391,4.9548,40852047.0],["2023-05-22",4.9548,4.9784,4.9391,4.947,20476430.0],["2023-05-23",4.947,4.9627,4.8763,4.8763,31934665.0],["2023-05-24",4.8763,4.8842,4.8135,4.8135,41267453.0],["2023-05-25",4.8135,4.8214,4.7899,4.8057,24236918.0],["2023-05-26",4.8057,4.8528,4.7899,4.8449,22147893.0],["2023-05-29",4.8449,4.8999,4.8449,4.8685,21292636.0],["2023-05-30",4.8685,4.892,4.8371,4.8685,14835485.0],["2023-05-31",4.8685,4.8685,4.8292,4.8449,24970419.0],["2023-06-01",4.8449,4.8606,4.8135,4.8371,20292992.0],["2023-06-02",4.8371,4.8763227462768555,4.83705997467041,4.8763,17897619.0],["2023-06-05",4.8763,4.9077,4.8528,4.8763,18864120.0],["2023-06-06",4.8763,4.9234,4.8528,4.8606,21365048.0],["2023-06-07",4.8606,4.9156,4.8606,4.8999,16476573.0],["2023-06-08",4.8999,4.954845905303955,4.8763,4.9548,25306257.0],["2023-06-09",4.9548,4.9706,4.9313,4.9391,21457532.0],["2023-06-12",4.9391,4.947,4.8685,4.8763,25929795.0],["2023-06-13",4.8763,4.8999,4.8606,4.892,18409982.0],["2023-06-14",4.892,4.8999,4.83705997467041,4.8371,21245257.0],["2023-06-15",4.8371,4.8606,4.8292,4.8449,16433849.0],["2023-06-16",4.8449,4.8606,4.8292,4.8528,19890064.0],["2023-06-19",4.8528,4.8528,4.7978,4.8057,25247957.0],["2023-06-20",4.8057,4.8214,4.7821,4.7899,21947657.0],["2023-06-21",4.7899,4.8135,4.7742,4.7821,24911980.0],["2023-06-26",4.7821,4.7821,4.735,4.7428,24840431.0],["2023-06-27",4.7428,4.7899,4.7428,4.7742,26412913.0],["2023-06-28",4.7742,4.8163,4.7658,4.7911,28029613.0],["2023-06-29",4.7911,4.7911,4.7658,4.7742,18470476.0],["2023-06-30",4.7742,4.8415,4.7742,4.8331,19459091.0],["2023-07-03",4.8331,4.9003,4.8247,4.8835,19909001.0],["2023-07-04",4.8835,4.8919,4.8415,4.8583,15413363.0],["2023-07-05",4.8583,4.8751,4.8415,4.8583,11788474.0],["2023-07-06",4.8583,4.8667,4.8079,4.8415,11944226.0],["2023-07-07",4.8415,4.8667,4.8247,4.8499,9999274.0],["2023-07-10",4.8499,4.8667,4.8415,4.8499,8882346.0],["2023-07-11",4.8499,4.8919,4.8415,4.8751,12309742.0],["2023-07-12",4.8751,4.9003,4.8751,4.8919,15301433.0],["2023-07-13",4.8919,4.942348480224609,4.8919,4.9423,17432448.0],["2023-07-14",4.9423,4.9592,4.9171,4.9508,13945454.0],["2023-07-17",4.9508,4.9592,4.9255,4.9592,12861334.0],["2023-07-18",4.9592,4.976,4.9423,4.9676,11741592.0],["2023-07-19",4.9676,5.0012,4.9508,5.0012,11609751.0],["2023-07-20",5.0012,5.0264,4.9844,5.0012,18141944.0],["2023-07-21",5.0012,5.0264,4.9844,5.018,14590183.0],["2023-07-24",5.018,5.0516,5.0012,5.0432,15592944.0],["2023-07-25",5.0432,5.0768,5.0432,5.06,21062271.0],["2023-07-26",5.06,5.0852,5.0348,5.0516,18611766.0],["2023-07-27",5.0516,5.1021,5.0432,5.0684,25510042.0],["2023-07-28",5.0684,5.1609,5.06,5.1525,37621514.0],["2023-07-31",5.1525,5.2029,5.1441,5.1861,44716462.0],["2023-08-01",5.1861,5.2029,5.1525,5.1861,29400431.0],["2023-08-02",5.1861,5.186103820800781,5.1021,5.1189,28147848.0],["2023-08-03",5.1189,5.1861,5.1105,5.1777,30029114.0],["2023-08-04",5.1777,5.2197,5.1609,5.1861,33146861.0],["2023-08-07",5.1861,5.186103820800781,5.1357,5.1525,18971966.0],["2023-08-08",5.1525,5.1693,5.1189,5.1357,18591868.0],["2023-08-09",5.1357,5.1693,5.1273,5.1609,16320681.0],["2023-08-10",5.1609,5.1693,5.1357,5.1693,18482100.0],["2023-08-11",5.1693,5.1693,5.0768,5.0852,22741214.0],["2023-08-14",5.0852,5.085239410400391,5.0264,5.0348,24675445.0],["2023-08-15",5.0348,5.1021,5.0348,5.1021,18288774.0],["2023-08-16",5.1021,5.1525,5.0516,5.1357,20843388.0],["2023-08-17",5.1357,5.1357,5.0516,5.0768,20131454.0],["2023-08-18",5.0768,5.1441,5.0684,5.1105,18465025.0],["2023-08-21",5.1105,5.1189,5.0264,5.0264,20594684.0],["2023-08-22",5.0264,5.0768,5.0264,5.0516,20662436.0],["2023-08-23",5.0516,5.0936,5.0432,5.06,19461483.0],["2023-08-24",5.06,5.0852,5.018,5.0432,18669974.0],["2023-08-25",5.0432,5.1021,5.0348,5.0768,19500695.0],["2023-08-28",5.0768,5.2618,5.076834201812744,5.1273,54651669.0],["2023-08-29",5.1273,5.1525,5.0684,5.0852,34399757.0],["2023-08-30",5.0852,5.102,5.0348,5.0348,23730611.0],["2023-08-31",5.0348,5.0768,5.001185894012451,5.0012,19312433.0],["2023-09-01",5.0012,5.0768,5.001185894012451,5.0684,19931353.0],["2023-09-04",5.0684,5.1525,5.06,5.1357,27753002.0],["2023-09-05",5.1357,5.1441,5.1105,5.1189,18741103.0],["2023-09-06",5.1189,5.1525,5.1021,5.1441,15436398.0],["2023-09-07",5.1441,5.1693,5.1189,5.1273,18164983.0],["2023-09-08",5.1273,5.1273,5.0936,5.0936,14346744.0],["2023-09-11",5.0936,5.1441,5.0936,5.1357,16387456.0],["2023-09-12",5.1357,5.1441,5.1105,5.1273,11833094.0],["2023-09-13",5.1273,5.1441,5.1105,5.1441,18962329.0],["2023-09-14",5.1441,5.1693,5.1273,5.1693,27918069.0],["2023-09-15",5.1693,5.1945,5.1357,5.1609,27565588.0],["2023-09-18",5.1609,5.1609,5.1105,5.1441,21490432.0],["2023-09-19",5.1441,5.1945,5.1273,5.1861,31567044.0],["2023-09-20",5.1861,5.2197,5.1693,5.2029,26113572.0],["2023-09-21",5.2029,5.2281,5.1693,5.1945,24933768.0],["2023-09-22",5.1945,5.2113,5.1693,5.1945,22387857.0],["2023-09-25",5.1945,5.2449,5.1861,5.2197,32905642.0],["2023-09-26",5.2197,5.2449,5.2113,5.2113,18138692.0],["2023-09-27",5.2113,5.2365,5.1777,5.1945,19839933.0],["2023-09-28",5.1945,5.2197,5.1777,5.1861,16895101.0],["2023-10-09",5.1861,5.186103820800781,5.1273,5.1693,25005799.0],["2023-10-10",5.1693,5.1945,5.1525,5.1609,25521064.0],["2023-10-11",5.1609,5.1777,5.1273,5.1441,18435978.0],["2023-10-12",5.1441,5.2197,5.144076824188232,5.2113,28207478.0],["2023-10-13",5.2113,5.2533,5.1777,5.2365,24190877.0],["2023-10-16",5.2365,5.2449,5.1945,5.2281,18236142.0],["2023-10-17",5.2281,5.2533,5.2197,5.2365,17780282.0],["2023-10-18",5.2365,5.2533,5.2029,5.2197,19909713.0],["2023-10-19",5.2197,5.219725131988525,5.0852,5.0852,37390268.0],["2023-10-20",5.0852,5.1105,5.0432,5.06,27257499.0],["2023-10-23",5.06,5.0936,5.018,5.0348,27536621.0],["2023-10-24",5.0348,5.06,5.0096,5.0348,26236054.0],["2023-10-25",5.0348,5.0768,5.0348,5.06,18130223.0],["2023-10-26",5.06,5.1441,5.0432,5.1357,24787990.0],["2023-10-27",5.1357,5.1693,5.1189,5.1525,21086000.0],["2023-10-30",5.1525,5.152482509613037,5.06,5.06,27372516.0],["2023-10-31",5.06,5.1105,5.0516,5.1021,22410346.0],["2023-11-01",5.1021,5.1273,5.0768,5.1105,20573947.0],["2023-11-02",5.1105,5.1525,5.1021,5.1357,19225524.0],["2023-11-03",5.1357,5.1525,5.1021,5.1105,17400291.0],["2023-11-06",5.1105,5.1357,5.0852,5.0936,23289397.0],["2023-11-07",5.0936,5.1105,5.0684,5.0936,16401948.0],["2023-11-08",5.0936,5.1021,5.0516,5.0684,16396024.0],["2023-11-09",5.0684,5.0936,5.06,5.0852,16321297.0],["2023-11-10",5.0852,5.1021,5.06,5.06,14350757.0],["2023-11-13",5.06,5.0768,5.0432,5.06,13824151.0],["2023-11-14",5.06,5.0768,5.0516,5.0684,14051708.0],["2023-11-15",5.0684,5.1021,5.0684,5.0684,15492882.0],["2023-11-16",5.0684,5.0936,5.06,5.0684,14191374.0],["2023-11-17",5.0684,5.0852,5.0432,5.0432,18949059.0],["2023-11-20",5.0432,5.06,5.018,5.0264,24588837.0],["2023-11-21",5.0264,5.0684,5.0264,5.0432,22196231.0],["2023-11-22",5.0432,5.06,5.0264,5.0348,15632573.0],["2023-11-23",5.0348,5.0432,5.018,5.0348,15961458.0],["2023-11-24",5.0348,5.06,5.0264,5.0432,21975409.0],["2023-11-27",5.0432,5.043212413787842,4.9844,5.0012,23325099.0],["2023-11-28",5.0012,5.0012,4.976,4.9928,15229936.0],["2023-11-29",4.9928,4.9928,4.9087,4.9171,29469203.0],["2023-11-30",4.9171,4.9676,4.9003,4.9508,24514723.0],["2023-12-01",4.9508,5.0264,4.950753688812256,5.0096,30456791.0],["2023-12-04",5.0096,5.018,4.9928,5.0012,13419282.0],["2023-12-05",5.0012,5.0096,4.9423,4.9423,19068645.0],["2023-12-06",4.9423,4.9592,4.9003,4.9003,23195380.0],["2023-12-07",4.9003,4.9255,4.8751,4.9171,20560828.0],["2023-12-08",4.9171,4.9339,4.8919,4.9087,24750405.0],["2023-12-11",4.9087,4.9508,4.8331,4.9423,26621991.0],["2023-12-12",4.9423,4.9844,4.9171,4.9844,17002003.0],["2023-12-13",4.9844,4.9844,4.9592,4.9676,14264025.0],["2023-12-14",4.9676,4.9844,4.9508,4.9592,12374649.0],["2023-12-15",4.9592,4.976,4.9171,4.9171,18714416.0],["2023-12-18",4.9171,4.9676,4.8919,4.9423,23276772.0],["2023-12-19",4.9423,4.9508,4.9087,4.9423,17330332.0],["2023-12-20",4.9423,4.9928,4.9423,4.9676,28303580.0],["2023-12-21",4.9676,4.976,4.9171,4.9508,25415207.0],["2023-12-22",4.9508,4.976,4.9255,4.9592,19698162.0],["2023-12-25",4.9592,4.9928,4.9508,4.9844,15466758.0],["2023-12-26",4.9844,5.034806728363037,4.984375,5.0348,27392849.0],["2023-12-27",5.0348,5.0516,4.9928,5.0432,20884585.0],["2023-12-28",5.0432,5.0684,5.0264,5.06,25464937.0],["2023-12-29",5.06,5.0684,5.0096,5.018,23778361.0],["2024-01-02",5.018,5.06,5.017996788024902,5.0432,20654196.0],["2024-01-03",5.0432,5.0852,5.0432,5.0684,20917055.0],["2024-01-04",5.0684,5.1021,5.06,5.0936,22063731.0],["2024-01-05",5.0936,5.1777,5.0852,5.1273,45328845.0],["2024-01-08",5.1273,5.1693,5.0936,5.1021,28445475.0],["2024-01-09",5.1021,5.1693,5.06,5.1525,34284687.0],["2024-01-10",5.1525,5.1777,5.135672092437744,5.1357,26582721.0],["2024-01-11",5.1357,5.1693,5.1021,5.1357,24565400.0],["2024-01-12",5.1357,5.1861,5.1273,5.1609,19774942.0],["2024-01-15",5.1609,5.2029,5.1525,5.1945,23641882.0],["2024-01-16",5.1945,5.2702,5.1945,5.2618,45958773.0],["2024-01-17",5.2618,5.329,5.2449,5.2618,54685651.0],["2024-01-18",5.2618,5.2786,5.1105,5.2533,58932533.0],["2024-01-19",5.2533,5.2786,5.1945,5.2365,39103923.0],["2024-01-22",5.2365,5.2618,5.1525,5.1693,51038188.0],["2024-01-23",5.1693,5.2365,5.1357,5.2113,33075353.0],["2024-01-24",5.2113,5.3038,5.2029,5.2954,38556445.0],["2024-01-25",5.2954,5.3458,5.2786,5.3374,38503716.0],["2024-01-26",5.3374,5.4215,5.3206,5.4046,54272195.0],["2024-01-29",5.4046,5.4467,5.3878,5.3962,44361929.0],["2024-01-30",5.3962,5.413,5.3374,5.3374,37086699.0],["2024-01-31",5.3374,5.4215,5.3122,5.3794,42276264.0],["2024-02-01",5.3794,5.3878,5.3206,5.3542,44367217.0],["2024-02-02",5.3542,5.413,5.2365,5.3458,57524381.0],["2024-02-05",5.3458,5.4046,5.3038,5.3626,72303686.0],["2024-02-06",5.3626,5.4467,5.3458,5.4467,78470556.0],["2024-02-07",5.4467,5.4551,5.3206,5.3794,71951871.0],["2024-02-08",5.3794,5.379427433013916,5.2533,5.3206,65167151.0],["2024-02-19",5.3206,5.4383,5.3038,5.4299,49135338.0],["2024-02-20",5.4299,5.4719,5.413,5.4635,33466822.0],["2024-02-21",5.4635,5.6232,5.4299,5.5559,56766910.0],["2024-02-22",5.5559,5.5896,5.5223,5.5643,31274083.0],["2024-02-23",5.5643,5.6652,5.5559,5.5896,45312410.0],["2024-02-26",5.5896,5.598,5.4467,5.4551,44542732.0],["2024-02-27",5.4551,5.5139,5.4383,5.4803,26798752.0],["2024-02-28",5.4803,5.5055,5.4215,5.4719,39484003.0],["2024-02-29",5.4719,5.4887,5.4299,5.4887,42092895.0],["2024-03-01",5.4887,5.5475,5.4635,5.5223,32579470.0],["2024-03-04",5.5223,5.5307,5.4551,5.4803,35614583.0],["2024-03-05",5.4803,5.564344882965088,5.4551,5.5643,35839771.0],["2024-03-06",5.5643,5.598,5.5055,5.5139,26665389.0],["2024-03-07",5.5139,5.5728,5.4971,5.5391,24273515.0],["2024-03-08",5.5391,5.5728,5.5139,5.5643,23073557.0],["2024-03-11",5.5643,5.5896,5.5055,5.5307,24640852.0],["2024-03-12",5.5307,5.5475,5.4383,5.4551,33078512.0],["2024-03-13",5.4551,5.4719,5.3962,5.4215,20663880.0],["2024-03-14",5.4215,5.4971,5.421453952789307,5.4551,23411261.0],["2024-03-15",5.4551,5.5643,5.455075263977051,5.5559,49986643.0],["2024-03-18",5.5559,5.555939197540283,5.4971,5.5307,25958122.0],["2024-03-19",5.5307,5.5475,5.4971,5.5223,19970983.0],["2024-03-20",5.5223,5.5475,5.4719,5.5055,23499444.0],["2024-03-21",5.5055,5.5643,5.4971,5.5307,23164772.0],["2024-03-22",5.5307,5.5896,5.4887,5.5812,39623425.0],["2024-03-25",5.5812,5.6484,5.5643,5.6148,33252826.0],["2024-03-26",5.6148,5.6568,5.6064,5.6484,38825900.0],["2024-03-27",5.6484,5.6904,5.6316,5.6568,39156088.0],["2024-03-28",5.6568,5.6736,5.5896,5.64,38870687.0],["2024-03-29",5.64,5.6652,5.6232,5.6484,11608537.0],["2024-04-01",5.6484,5.6988301277160645,5.648398399353027,5.6988,27063901.0],["2024-04-02",5.6988,5.7913,5.6988,5.724,33067793.0],["2024-04-03",5.724,5.7493,5.682,5.7072,22423395.0],["2024-04-08",5.7072,5.7577,5.6652,5.7325,33066371.0],["2024-04-09",5.7325,5.7745,5.6988,5.6988,29108294.0],["2024-04-10",5.6988,5.7493,5.6736,5.7156,31166480.0],["2024-04-11",5.7156,5.7661,5.6568,5.7409,27475637.0],["2024-04-12",5.7409,5.7661,5.6988,5.6988,27346592.0],["2024-04-15",5.6988,5.7997,5.6904,5.7745,40928111.0],["2024-04-16",5.7745,5.8165,5.7325,5.7577,42584969.0],["2024-04-17",5.7577,5.8585,5.7072,5.8501,48548237.0],["2024-04-18",5.8501,5.9594,5.8333,5.9006,56877426.0],["2024-04-19",5.9006,5.9594,5.8922,5.9174,31429494.0],["2024-04-22",5.9174,5.9762,5.8249,5.8837,33881713.0],["2024-04-23",5.8837,5.9006,5.8249,5.8585,29555634.0],["2024-04-24",5.8585,5.9006,5.8165,5.8669,25727461.0],["2024-04-25",5.8669,5.951,5.8585,5.951,26994629.0],["2024-04-26",5.951,6.0687,5.9006,5.9846,76976940.0],["2024-04-29",5.9846,6.0939,5.9594,6.0519,59440832.0],["2024-04-30",6.0519,6.1527,6.051855087280273,6.1359,43188094.0],["2024-05-06",6.1359,6.2032,6.0771,6.1191,49061156.0],["2024-05-07",6.1191,6.1275,6.0603,6.0855,33646253.0],["2024-05-08",6.0855,6.1611,6.085476875305176,6.1359,31050542.0],["2024-05-09",6.1359,6.1947,6.1275,6.1611,28725216.0],["2024-05-10",6.1611,6.2368,6.1611,6.2284,33109927.0],["2024-05-13",6.2284,6.3208,6.2116,6.3124,39682384.0],["2024-05-14",6.3124,6.4049,6.2872,6.3124,45137944.0],["2024-05-15",6.3124,6.3965,6.2872,6.3629,32364890.0],["2024-05-16",6.3629,6.4721,6.36285400390625,6.4385,53468483.0],["2024-05-17",6.4385,6.531,6.3629,6.5226,56114880.0],["2024-05-20",6.5226,6.5478,6.4049,6.4301,61785921.0],["2024-05-21",6.4301,6.5226,6.4133,6.4973,46407784.0],["2024-05-22",6.4973,6.6654,6.4973,6.615,65592246.0],["2024-05-23",6.615,6.6739,6.573,6.6402,52934255.0],["2024-05-24",6.6402,6.7243,6.6066,6.615,58391403.0],["2024-05-27",6.615,6.7495,6.615013599395752,6.7411,59310595.0],["2024-05-28",6.7411,6.7747,6.6654,6.7159,50977154.0],["2024-05-29",6.7159,6.7243,6.5982,6.6318,60598479.0],["2024-05-30",6.6318,6.7075,6.573,6.615,57054208.0],["2024-05-31",6.615,6.6402,6.564581871032715,6.5646,45644430.0],["2024-06-03",6.5646,6.5814,6.4301,6.4721,84462040.0],["2024-06-04",6.4721,6.5226,6.4385,6.5057,41377161.0],["2024-06-05",6.5057,6.531,6.346,6.3629,56437844.0],["2024-06-06",6.3629,6.4469,6.3376,6.4049,47749642.0],["2024-06-07",6.4049,6.531,6.404880046844482,6.5141,44224974.0],["2024-06-11",6.5141,6.573,6.346,6.3629,48509368.0],["2024-06-12",6.3629,6.3797,6.2536,6.3544,44309605.0],["2024-06-13",6.3544,6.4133,6.304,6.3208,39878657.0],["2024-06-14",6.3208,6.320826530456543,6.2032,6.2788,52830144.0],["2024-06-17",6.2788,6.3208,6.1359,6.1527,50407389.0],["2024-06-18",6.1527,6.22,6.1023,6.1863,36243273.0],["2024-06-19",6.1863,6.2872,6.1863,6.262,30451094.0],["2024-06-20",6.262,6.3124,6.2368,6.2872,28547819.0],["2024-06-21",6.2872,6.304,6.22,6.2704,35054145.0],["2024-06-24",6.2704,6.304,6.2284,6.2872,39996614.0],["2024-06-25",6.2872,6.3292,6.2116,6.2452,41709254.0],["2024-06-26",6.2452,6.3208,6.2368,6.2872,46376774.0],["2024-06-27",6.2872,6.4484,6.2872,6.3768,59739572.0],["2024-06-28",6.3768,6.5201,6.3589,6.5022,45816342.0],["2024-07-01",6.5022,6.6723,6.4932,6.6007,40205360.0],["2024-07-02",6.6007,6.735,6.5917,6.7171,41860475.0],["2024-07-03",6.7171,6.7619,6.5917,6.6275,37703635.0],["2024-07-04",6.6275,6.6634,6.5828,6.6007,34306412.0],["2024-07-05",6.6007,6.6007,6.600669860839844,6.6007,0.0],["2024-07-08",6.6007,6.600669860839844,6.4574,6.4932,34049755.0],["2024-07-09",6.4932,6.564845085144043,6.4484,6.5648,31951700.0],["2024-07-10",6.5648,6.5917,6.4842,6.5111,29336677.0],["2024-07-11",6.5111,6.5648,6.4395,6.4663,38643942.0],["2024-07-12",6.4663,6.5917,6.4663,6.5738,37115989.0],["2024-07-15",6.5738,6.7081,6.5648,6.6902,39447496.0],["2024-07-16",6.6902,6.735,6.6365,6.6813,36209283.0],["2024-07-17",6.6813,6.7619,6.6723,6.744,37361965.0],["2024-07-18",6.744,6.7529,6.6455,6.6813,30578741.0],["2024-07-19",6.6813,6.735,6.6096,6.7081,36442563.0],["2024-07-22",6.7081,6.7081427574157715,6.5469,6.6186,43100994.0],["2024-07-23",6.6186,6.735,6.5738,6.6813,51282404.0],["2024-07-24",6.6813,6.7529,6.6544,6.7081,38127091.0],["2024-07-25",6.7081,6.7261,6.529,6.6096,47073335.0],["2024-07-26",6.6096,6.6275,6.4574,6.5022,35031115.0],["2024-07-29",6.5022,6.6365,6.4842,6.6275,34677582.0],["2024-07-30",6.6275,6.6455,6.5022,6.529,31326033.0],["2024-07-31",6.529,6.5828,6.5022,6.529,33953679.0],["2024-08-01",6.529,6.6902,6.4842,6.6096,49017679.0],["2024-08-02",6.6096,6.609625816345215,6.5201,6.5738,25708363.0],["2024-08-05",6.5738,6.6365,6.5201,6.538,39319208.0],["2024-08-06",6.538,6.6007,6.3857,6.4395,43426753.0],["2024-08-07",6.4395,6.5111,6.4305,6.4842,31110724.0],["2024-08-08",6.4842,6.4932,6.4305,6.4753,18383389.0],["2024-08-09",6.4753,6.5469,6.4663,6.5022,23894750.0],["2024-08-12",6.5022,6.5201,6.4484,6.4574,19890964.0],["2024-08-13",6.4574,6.5648,6.457372188568115,6.5469,32387067.0],["2024-08-14",6.5469,6.5917,6.5111,6.5201,20331571.0],["2024-08-15",6.5201,6.6007,6.4932,6.5828,29379468.0],["2024-08-16",6.5828,6.6992,6.582757472991943,6.6902,32039636.0],["2024-08-19",6.6902,6.7977,6.6902,6.7887,46624655.0],["2024-08-20",6.7887,6.8514,6.7798,6.8246,37027372.0],["2024-08-21",6.8246,6.8246,6.6902,6.7619,29504292.0],["2024-08-22",6.7619,6.8783,6.761880874633789,6.8425,38381066.0],["2024-08-23",6.8425,6.8962,6.7887,6.8873,35624622.0],["2024-08-26",6.8873,6.8962,6.7977,6.8873,31436116.0],["2024-08-27",6.8873,6.932,6.8156,6.8873,31558934.0],["2024-08-28",6.8873,6.8873,6.7887,6.8335,32666595.0],["2024-08-29",6.8335,6.833529472351074,6.5111,6.5111,65919529.0],["2024-08-30",6.5111,6.5559,6.3409,6.3409,84088604.0],["2024-09-02",6.3409,6.4753,6.332,6.4126,56279865.0],["2024-09-03",6.4126,6.4305,6.2603,6.332,44780685.0],["2024-09-04",6.332,6.3678,6.2872,6.3051,25574815.0],["2024-09-05",6.3051,6.3589,6.2693,6.3409,26670757.0],["2024-09-06",6.3409,6.4305,6.3409,6.3589,29504751.0],["2024-09-09",6.3589,6.3678,6.2514,6.2872,31539050.0],["2024-09-10",6.2872,6.3947,6.2693,6.3857,30343275.0],["2024-09-11",6.3857,6.385722637176514,6.1081,6.135,47246997.0],["2024-09-12",6.135,6.1887,6.0812,6.1618,27595084.0],["2024-09-13",6.1618,6.2156,6.0991,6.135,25974424.0],["2024-09-18",6.135,6.1618,6.0543,6.1439,34840215.0],["2024-09-19",6.1439,6.1618,6.0454,6.135,29480950.0],["2024-09-20",6.135,6.2156,6.117,6.1797,39395551.0],["2024-09-23",6.1797,6.323,6.1708,6.3141,31354632.0],["2024-09-24",6.3141,6.538,6.31407356262207,6.529,58288567.0],["2024-09-25",6.529,6.7708,6.529,6.5559,90355079.0],["2024-09-26",6.5559,6.6813,6.323,6.6723,147588805.0],["2024-09-27",6.6723,6.8246,6.5201,6.6007,79595244.0],["2024-09-30",6.6007,7.138,6.600669860839844,7.0664,163977227.0],["2024-10-08",7.0664,7.756,7.0663886070251465,7.3799,162613294.0],["2024-10-09",7.3799,7.37985372543335,6.6992,6.7619,126334353.0],["2024-10-10",6.7619,7.147,6.761880874633789,7.0306,96323581.0],["2024-10-11",7.0306,7.0753,6.7798,6.8514,89509366.0],["2024-10-14",6.8514,7.1828,6.851441383361816,7.0664,109925467.0],["2024-10-15",7.0664,7.1649,6.9589,6.9947,68607807.0],["2024-10-16",6.9947,7.2366,6.941,7.2186,90482890.0],["2024-10-17",7.2186,7.3888,7.15595006942749,7.156,68780742.0],["2024-10-18",7.156,7.2903,7.0127,7.2097,76655606.0],["2024-10-21",7.2097,7.2097,7.0485,7.1112,66493408.0],["2024-10-22",7.1112,7.1649,7.0664,7.1112,47453411.0],["2024-10-23",7.1112,7.1649,7.0933,7.1022,37572402.0],["2024-10-24",7.1022,7.147,7.0574,7.1022,27606607.0],["2024-10-25",7.1022,7.1201,7.0306,7.0395,30730065.0],["2024-10-28",7.0395,7.039520740509033,6.95,7.0216,32031202.0],["2024-10-29",7.0216,7.1291,7.0216,7.0395,42090972.0],["2024-10-30",7.0395,7.0933,6.8335,6.9052,67338479.0],["2024-10-31",6.9052,6.9858,6.8246,6.941,48356068.0],["2024-11-01",6.941,7.1291,6.9141,7.1022,72810668.0],["2024-11-04",7.1022,7.3261,7.0216,7.3172,86513031.0],["2024-11-05",7.3172,7.3709,7.2634,7.3261,50961185.0],["2024-11-06",7.3261,7.326117038726807,7.2366,7.2634,38175879.0],["2024-11-07",7.2634,7.3351,7.2276,7.3261,44914825.0],["2024-11-08",7.3261,7.353,7.2545,7.2903,47596804.0],["2024-11-11",7.2903,7.290292263031006,7.1291,7.138,43965983.0],["2024-11-12",7.138,7.2007,7.0306,7.0664,48520335.0],["2024-11-13",7.0664,7.0933,7.0127,7.0664,36542645.0],["2024-11-14",7.0664,7.1291,7.0127,7.0485,44610343.0],["2024-11-15",7.0485,7.1559,6.9858,7.0574,56017644.0],["2024-11-18",7.0574,7.3172,7.0127,7.1918,132268523.0],["2024-11-19",7.1918,7.3082,7.0753,7.2366,74504369.0],["2024-11-20",7.2366,7.3082,7.2097,7.2455,50761615.0],["2024-11-21",7.2455,7.2724,7.2007,7.2545,34757625.0],["2024-11-22",7.2545,7.3351,7.1559,7.1739,71310475.0],["2024-11-25",7.1739,7.2992,7.173862457275391,7.2903,64909570.0],["2024-11-26",7.2903,7.3619,7.2276,7.344,65538527.0],["2024-11-27",7.344,7.4873,7.3082,7.4784,89070221.0],["2024-11-28",7.4784,7.5525,7.4228,7.5247,66359686.0],["2024-11-29",7.5247,7.7286,7.5062,7.5988,67275311.0],["2024-12-02",7.5988,7.6637,7.4876,7.5154,61404898.0],["2024-12-03",7.5154,7.7842,7.5154,7.7842,94196008.0],["2024-12-04",7.7842,7.9232,7.7378,7.8676,70704830.0],["2024-12-05",7.8676,7.951,7.8398,7.8768,51536733.0],["2024-12-06",7.8768,7.9324,7.7934,7.8768,63546202.0],["2024-12-09",7.8768,8.0622,7.7842,8.0158,68560581.0],["2024-12-10",8.0158,8.2012,7.9232,8.0993,78750087.0],["2024-12-11",8.0993,8.1271,7.9602,8.0344,67794451.0],["2024-12-12",8.0344,8.1178,7.988,8.0066,70317091.0],["2024-12-13",8.0066,8.0158,7.7934,7.7934,117749102.0],["2024-12-16",7.7934,8.0251,7.7934,7.988,82047550.0],["2024-12-17",7.988,8.0529,7.9324,7.9695,53009861.0],["2024-12-18",7.9695,8.2661,7.969515323638916,8.2012,74853581.0],["2024-12-19",8.2012,8.2753,8.0715,8.1178,55656937.0],["2024-12-20",8.1178,8.1641,8.0251,8.0251,42180295.0],["2024-12-23",8.0251,8.2939,8.0251,8.1641,75420486.0],["2024-12-24",8.1641,8.2846,8.1456,8.2568,50993410.0],["2024-12-25",8.2568,8.3773,8.2383,8.3217,50117883.0],["2024-12-26",8.3217,8.4143,8.2475,8.4051,45479280.0],["2024-12-27",8.4051,8.4607,8.1641,8.3958,60008281.0],["2024-12-30",8.3958,8.6182,8.3309,8.5533,80123781.0],["2024-12-31",8.5533,8.6553,8.4607,8.4792,68032493.0],["2025-01-02",8.4792,8.6182,8.2846,8.3309,97379793.0],["2025-01-03",8.3309,8.3773,8.1085,8.1549,70193390.0],["2025-01-06",8.1549,8.1641,7.8583,8.1271,76921447.0],["2025-01-07",8.1271,8.1363,8.0066,8.1085,51530881.0],["2025-01-08",8.1085,8.2383,8.09,8.229,63866980.0],["2025-01-09",8.229,8.2939,8.0715,8.1549,44372912.0],["2025-01-10",8.1549,8.2568,8.0251,8.1549,53506438.0],["2025-01-13",8.1549,8.1734,8.0066,8.09,43426344.0],["2025-01-14",8.09,8.2197,8.0807,8.2105,40056188.0],["2025-01-15",8.2105,8.3773,8.1827,8.2383,35622628.0],["2025-01-16",8.2383,8.3587,8.1827,8.3495,38957339.0],["2025-01-17",8.3495,8.4977,8.2753,8.4329,49848826.0],["2025-01-20",8.4329,8.507,8.3402,8.3865,35093517.0],["2025-01-21",8.3865,8.4329,8.3309,8.3402,29239258.0],["2025-01-22",8.3402,8.3587,8.2012,8.2846,34714668.0],["2025-01-23",8.2846,8.5719,8.2753,8.5626,65019937.0],["2025-01-24",8.5626,8.5904,8.3958,8.5441,42088485.0],["2025-01-27",8.5441,8.6923,8.544061660766602,8.6182,42094042.0],["2025-02-05",8.6182,8.646,8.4514,8.4792,44802986.0],["2025-02-06",8.4792,8.5719,8.4051,8.4699,39042942.0],["2025-02-07",8.4699,8.5255,8.368,8.4977,46705004.0],["2025-02-10",8.4977,8.5904,8.4236,8.4329,40342660.0],["2025-02-11",8.4329,8.5626,8.3865,8.5163,37122501.0],["2025-02-12",8.5163,8.5904,8.4792,8.5255,30993642.0],["2025-02-13",8.5255,8.5441,8.451393127441406,8.4514,29292313.0],["2025-02-14",8.4514,8.5441,8.4051,8.5348,31553249.0],["2025-02-17",8.5348,8.5533,8.4329,8.4977,33460165.0],["2025-02-18",8.4977,8.6923,8.4792,8.646,62935891.0],["2025-02-19",8.646,8.785,8.6089,8.7294,40838319.0],["2025-02-20",8.7294,8.785,8.646,8.7201,28432229.0],["2025-02-21",8.7201,8.7572,8.5811,8.6089,41939508.0],["2025-02-24",8.6089,8.6367,8.4236,8.4421,56340581.0],["2025-02-25",8.4421,8.4885,8.4143,8.4514,30661575.0],["2025-02-26",8.4514,8.6645,8.451393127441406,8.5163,49183712.0],["2025-02-27",8.5163,8.757200241088867,8.4792,8.7572,70736821.0],["2025-02-28",8.7572,8.8035,8.6645,8.6738,44873065.0],["2025-03-03",8.6738,8.7387,8.5533,8.6367,50398807.0],["2025-03-04",8.6367,8.7572,8.6089,8.7016,29123136.0],["2025-03-05",8.7016,8.8962,8.6645,8.8591,50061331.0],["2025-03-06",8.8591,8.859136581420898,8.6923,8.7294,51067271.0],["2025-03-07",8.7294,8.8128,8.6923,8.7109,30538645.0],["2025-03-10",8.7109,8.7294,8.6275,8.6923,34611843.0],["2025-03-11",8.6923,8.785,8.6553,8.785,42501877.0],["2025-03-12",8.785,8.78499984741211,8.6645,8.6738,33976056.0],["2025-03-13",8.6738,8.7665,8.6553,8.7479,40012896.0],["2025-03-14",8.7479,8.8313,8.6645,8.6923,48326473.0],["2025-03-17",8.6923,8.7109,8.5904,8.6645,46576883.0],["2025-03-18",8.6645,8.7109,8.6182,8.6275,32166051.0],["2025-03-19",8.6275,8.6923,8.5811,8.6738,32182660.0],["2025-03-20",8.6738,8.7201,8.6275,8.6738,26371827.0],["2025-03-21",8.6738,8.7016,8.534794807434082,8.5348,50699560.0],["2025-03-24",8.5348,8.6367,8.534794807434082,8.6275,47081433.0],["2025-03-25",8.6275,8.7387,8.627464294433594,8.7387,47085002.0],["2025-03-26",8.7387,8.8313,8.6738,8.7479,34421768.0],["2025-03-27",8.7479,8.8684,8.7294,8.8128,34545358.0],["2025-03-28",8.8128,8.8777,8.7665,8.8684,31956670.0],["2025-03-31",8.8684,9.202,8.8684,9.1279,68354296.0],["2025-04-01",9.1279,9.2483,9.0445,9.2391,48705225.0],["2025-04-02",9.2391,9.4059,9.2390775680542,9.341,50646932.0],["2025-04-03",9.341,9.48,9.2391,9.4337,46157999.0],["2025-04-07",9.4337,9.433682441711426,8.9703,9.2483,121012661.0],["2025-04-08",9.2483,9.4615,8.9889,9.3595,120952719.0],["2025-04-09",9.3595,9.3966,9.1093,9.3503,90669936.0],["2025-04-10",9.3503,9.4059,9.2205,9.4059,47772844.0],["2025-04-11",9.4059,9.40588092803955,9.1557,9.2391,47334295.0],["2025-04-14",9.2391,9.2669,9.1649,9.202,39627370.0],["2025-04-15",9.202,9.3039,9.1649,9.2947,46013849.0],["2025-04-16",9.2947,9.6005,9.2669,9.6005,73797970.0],["2025-04-17",9.6005,9.7302,9.4985,9.721,52158116.0],["2025-04-18",9.721,9.9248,9.6839,9.8136,46554242.0],["2025-04-21",9.8136,9.9526,9.6468,9.6654,43677252.0],["2025-04-22",9.6654,9.8136,9.66535472869873,9.7117,35667343.0],["2025-04-23",9.7117,9.7302,9.5727,9.6283,36067782.0],["2025-04-24",9.6283,9.8322,9.6098,9.7951,36845821.0],["2025-04-25",9.7951,9.795089721679688,9.5634,9.6839,64652769.0],["2025-04-28",9.6839,9.8692,9.6468,9.8229,60161376.0],["2025-04-29",9.8229,9.897,9.7488,9.7858,41292747.0],["2025-04-30",9.7858,9.8136,9.5727,9.619,44125529.0],["2025-05-06",9.619,9.6376,9.4522,9.582,44825268.0],["2025-05-07",9.582,9.7117,9.5449,9.6746,41096616.0],["2025-05-08",9.6746,9.7302,9.5727,9.6746,35234093.0],["2025-05-09",9.6746,9.869224548339844,9.6468,9.8692,48245386.0],["2025-05-12",9.8692,9.999,9.721,9.8692,53653548.0],["2025-05-13",9.8692,10.2677,9.8229,10.2399,75738442.0],["2025-05-14",10.2399,10.3974,10.175,10.314,53300254.0],["2025-05-15",10.314,10.3789,10.2306,10.2306,38307863.0],["2025-05-16",10.2306,10.277,10.0638,10.2028,41450847.0],["2025-05-19",10.2028,10.453,10.20283317565918,10.2492,45415950.0],["2025-05-20",10.2492,10.3789,10.1658,10.1936,45451269.0],["2025-05-21",10.1936,10.3418,10.175,10.2584,40527794.0],["2025-05-22",10.2584,10.4994,10.2214,10.4067,69690466.0],["2025-05-23",10.4067,10.416,10.1287,10.1472,91492085.0],["2025-05-26",10.1472,10.1565,9.9156,9.9897,77169856.0],["2025-05-27",9.9897,10.0731,9.9156,9.9619,79391363.0],["2025-05-28",9.9619,9.999,9.7302,9.7766,90483010.0],["2025-05-29",9.7766,9.8414,9.6746,9.8136,62121505.0],["2025-05-30",9.8136,9.9248,9.804357528686523,9.8044,78070012.0],["2025-06-03",9.8044,10.3233,9.804357528686523,10.2121,123154305.0],["2025-06-04",10.2121,10.3048,10.045295715332031,10.0453,63862707.0],["2025-06-05",10.0453,10.1194,9.8878,9.9156,50283565.0],["2025-06-06",9.9156,10.0175,9.8414,9.86,43473629.0],["2025-06-09",9.86,9.9063,9.7395,9.86,54341871.0],["2025-06-10",9.86,9.9897,9.8044,9.8507,65166619.0],["2025-06-11",9.8507,9.9063,9.7488,9.8878,63415997.0],["2025-06-12",9.8878,10.0108,9.8877592086792,10.0108,55103602.0],["2025-06-13",10.0108,10.0202,9.8121,9.8404,66765906.0],["2025-06-16",9.8404,9.9351,9.7648,9.9067,40647141.0],["2025-06-17",9.9067,9.954,9.859373092651367,9.8594,38514407.0],["2025-06-18",9.8594,10.1622,9.8499,10.1432,85104335.0],["2025-06-19",10.1432,10.2852,10.0486,10.2662,62244778.0],["2025-06-20",10.2662,10.389243125915527,10.1716,10.3892,57519826.0],["2025-06-23",10.3892,10.4839,10.1811,10.4176,65944591.0],["2025-06-24",10.4176,10.417630195617676,10.1811,10.2662,82388305.0],["2025-06-25",10.2662,10.3325,10.1811,10.2662,51379438.0],["2025-06-26",10.2662,10.3703,10.1432,10.3419,61764281.0],["2025-06-27",10.3419,10.5028,10.0392,10.0581,91640708.0],["2025-06-30",10.0581,10.0865,9.9445,10.0392,51813212.0],["2025-07-01",10.0392,10.2095,10.03915023803711,10.1432,49891996.0],["2025-07-02",10.1432,10.5028,10.143233299255371,10.4366,85559510.0],["2025-07-03",10.4366,10.569,10.3703,10.5596,68039285.0],["2025-07-04",10.5596,10.834,10.559558868408203,10.815,91298372.0],["2025-07-07",10.815,10.8529,10.5596,10.7677,69933183.0],["2025-07-08",10.7677,10.7961,10.5974,10.6163,53383722.0],["2025-07-09",10.6163,10.7677,10.5785,10.6258,47253120.0],["2025-07-10",10.6258,10.6636,10.578483581542969,10.5785,75964755.0],["2025-07-11",10.5785,10.6542,10.323,10.323,101789950.0],["2025-07-14",10.323,10.5406,10.323009490966797,10.4176,68999510.0],["2025-07-15",10.4176,10.5406,10.323,10.3325,56993608.0],["2025-07-16",10.3325,10.3892,10.2,10.3135,50636410.0],["2025-07-17",10.3135,10.3514,10.2568,10.2662,29762300.0],["2025-07-18",10.2662,10.446,10.2473,10.4366,58975387.0],["2025-07-21",10.4366,10.446,10.2662,10.2852,53373537.0],["2025-07-22",10.2852,10.2852,10.0581,10.1432,71311644.0],["2025-07-23",10.1432,10.2379,10.1054,10.1148,59098472.0],["2025-07-24",10.1148,10.1527,9.8499,9.8783,87948673.0],["2025-07-25",9.8783,9.9161,9.8215,9.8404,53970020.0],["2025-07-28",9.8404,10.0581,9.840448379516602,9.954,66842145.0],["2025-07-29",9.954,10.0013,9.7458,9.7648,60157765.0],["2025-07-30",9.7648,9.8688,9.7458,9.8026,56906409.0],["2025-07-31",9.8026,9.8404,9.6039,9.6796,72559514.0],["2025-08-01",9.6796,9.7837,9.585,9.7174,49768306.0],["2025-08-04",9.7174,9.8026,9.6607,9.7269,46084172.0],["2025-08-05",9.7269,9.9351,9.6891,9.9256,62507659.0],["2025-08-06",9.9256,10.0581,9.9161,9.9351,49044596.0],["2025-08-07",9.9351,9.9824,9.8594,9.9067,34567675.0],["2025-08-08",9.9067,9.9918,9.8783,9.8972,28317238.0],["2025-08-11",9.8972,9.9161,9.7742,9.7742,38312965.0],["2025-08-12",9.7742,9.8878,9.7458,9.7553,40263064.0],["2025-08-13",9.7553,9.8026,9.6323,9.6417,54357484.0],["2025-08-14",9.6417,9.6891,9.603899955749512,9.6039,42262513.0],["2025-08-15",9.6039,9.6323,9.339,9.4525,86845834.0],["2025-08-18",9.4525,9.4809,9.3673,9.4336,46476215.0],["2025-08-19",9.4336,9.4809,9.3768,9.4336,39476631.0],["2025-08-20",9.4336,9.5471,9.3863,9.443,46147825.0],["2025-08-21",9.443,9.4714,9.3863,9.4525,45669845.0],["2025-08-22",9.4525,9.462,9.3106,9.3768,63521478.0],["2025-08-25",9.3768,9.443,9.2822,9.4147,61460490.0],["2025-08-26",9.4147,9.4336,9.2538,9.2538,77810608.0],["2025-08-27",9.2538,9.2633,9.0646,9.0835,94958263.0],["2025-08-28",9.0835,9.197,9.0267,9.1213,65300747.0],["2025-08-29",9.1213,9.3957,9.0078,9.0267,169195480.0],["2025-09-01",9.0267,9.1686,8.9321,8.9699,148362262.0],["2025-09-02",8.9699,9.1497,8.9416,9.1213,92895700.0],["2025-09-03",9.1213,9.1497,8.9794,9.0267,70573893.0],["2025-09-04",9.0267,9.02672004699707,8.8091,8.9889,84311904.0],["2025-09-05",8.9889,8.988872528076172,8.8186,8.8943,79536241.0],["2025-09-08",8.8943,8.9226,8.837480545043945,8.8375,61390442.0],["2025-09-09",8.8375,8.8943,8.8186,8.8943,53886831.0],["2025-09-10",8.8943,8.9794,8.8469,8.8943,71146693.0],["2025-09-11",8.8943,8.9416,8.8186,8.9132,76223425.0],["2025-09-12",8.9132,8.9226,8.7807,8.8091,91774487.0],["2025-09-15",8.8091,8.8091,8.7145,8.7712,54224041.0],["2025-09-16",8.7712,8.8091,8.7145,8.7523,54441190.0],["2025-09-17",8.7523,8.8091,8.7334,8.7523,52658958.0],["2025-09-18",8.7523,8.7712,8.5631,8.582,81632945.0],["2025-09-19",8.582,8.5915,8.459,8.5442,62910564.0],["2025-09-22",8.5442,8.6104,8.4779,8.4968,48903753.0],["2025-09-23",8.4968,8.6577,8.4117,8.582,102192153.0],["2025-09-24",8.582,8.6766,8.5442,8.5915,60249794.0],["2025-09-25",8.5915,8.5915,8.4401,8.4685,63173441.0],["2025-09-26",8.4685,8.5631,8.4022,8.5536,52047656.0],["2025-09-29",8.5536,8.6104,8.459,8.5252,62223067.0],["2025-09-30",8.5252,8.5347,8.4685,8.4779,41631696.0],["2025-10-09",8.4779,8.4874,8.3833,8.4779,62818488.0],["2025-10-10",8.4779,8.7334,8.4779,8.6956,121036152.0],["2025-10-13",8.6956,8.9699,8.6388,8.9416,182972539.0],["2025-10-14",8.9416,9.1024,8.8091,9.0835,143786169.0],["2025-10-15",9.0835,9.2065,9.0078,9.1781,112399679.0],["2025-10-16",9.1781,9.363626480102539,9.17811107635498,9.3636,101899349.0],["2025-10-17",9.3636,9.432,9.2269,9.266,76889429.0],["2025-10-20",9.266,9.4124,9.0902,9.3929,93756977.0],["2025-10-21",9.3929,9.4124,9.2855,9.3636,58613836.0],["2025-10-22",9.3636,9.4515,9.3246,9.4124,53443642.0],["2025-10-23",9.4124,9.5199,9.3343,9.3734,59563421.0],["2025-10-24",9.3734,9.5687,9.2855,9.4417,84841483.0],["2025-10-27",9.4417,9.5003,9.3148,9.4027,61689748.0],["2025-10-28",9.4027,9.4515,9.2465,9.3734,51159379.0],["2025-10-29",9.3734,9.373391151428223,9.0707,9.1098,72959063.0],["2025-10-30",9.1098,9.2562,9.0805,9.1976,58676260.0],["2025-10-31",9.1976,9.3246,9.1879,9.266,55795642.0],["2025-11-03",9.266,9.4906,9.2562,9.4515,74748731.0],["2025-11-04",9.4515,9.8128,9.4124,9.7542,137319794.0],["2025-11-05",9.7542,9.8616,9.7249,9.803,84197084.0],["2025-11-06",9.803,9.8811,9.6858,9.7737,57446645.0],["2025-11-07",9.7737,9.8811,9.7249,9.7639,44786209.0],["2025-11-10",9.7639,10.0178,9.6956,9.9885,65224686.0],["2025-11-11",9.9885,9.988518714904785,9.89087963104248,9.8909,39152308.0],["2025-11-12",9.8909,10.0471,9.89087963104248,9.9788,59706048.0],["2025-11-13",9.9788,10.0471,9.8909,10.008,53277704.0],["2025-11-14",10.008,10.2033,9.9885,10.008,58627383.0],["2025-11-17",10.008,10.0373,9.8128,9.8518,60028943.0],["2025-11-18",9.8518,9.9397,9.7737,9.8225,41094379.0],["2025-11-19",9.8225,9.9104,9.7347,9.7835,52104858.0],["2025-11-20",9.7835,9.9788,9.7542,9.8518,51890201.0],["2025-11-21",9.8518,9.9104,9.7347,9.7737,53245053.0],["2025-11-24",9.7737,9.8128,9.5784,9.6077,65505628.0],["2025-11-25",9.6077,9.6956,9.5101,9.6761,40303892.0],["2025-11-26",9.6761,9.7542,9.637,9.6663,34941152.0],["2025-11-27",9.6663,9.8128,9.5589,9.7737,44745434.0],["2025-11-28",9.7737,9.7835,9.6273,9.6468,38098262.0],["2025-12-01",9.6468,9.8518,9.6175,9.8225,59181913.0],["2025-12-02",9.8225,9.8909,9.7639,9.8421,36153176.0],["2025-12-03",9.8421,9.9885,9.7737,9.7835,48901068.0],["2025-12-04",9.7835,9.8616,9.7054,9.7249,33955239.0],["2025-12-05",9.7249,9.7835,9.471,9.5687,58164464.0],["2025-12-08",9.5687,9.5784,9.4124,9.432,47778308.0],["2025-12-09",9.432,9.4613,9.3343,9.3734,35030896.0],["2025-12-10",9.3734,9.4515,9.3441,9.432,36890028.0],["2025-12-11",9.432,9.5687,9.4027,9.5003,38905045.0],["2025-12-12",9.5003,9.6077,9.3929,9.5003,52750366.0],["2025-12-15",9.5003,9.6565,9.500321388244629,9.6077,40684364.0],["2025-12-16",9.6077,9.6663,9.5296,9.598,33445925.0],["2025-12-17",9.598,9.6663,9.5296,9.5784,36864096.0],["2025-12-18",9.5784,9.9202,9.5394,9.9202,71546478.0],["2025-12-19",9.9202,9.920171737670898,9.7151,9.7347,57963822.0],["2025-12-22",9.7347,9.7347,9.5491,9.5589,51159257.0],["2025-12-23",9.5589,9.7151,9.5394,9.6663,47236524.0],["2025-12-24",9.6663,9.7151,9.5491,9.6663,42346790.0],["2025-12-25",9.6663,9.7737,9.637,9.7249,29126174.0],["2025-12-26",9.7249,9.7639,9.6761,9.6858,24855823.0],["2025-12-29",9.6858,9.9299,9.6468,9.8909,70780766.0],["2025-12-30",9.8909,9.9592,9.8225,9.9299,53089954.0],["2025-12-31",9.9299,9.9495,9.8323,9.8616,33841769.0],["2026-01-05",9.8616,9.9592,9.7151,9.8616,63558438.0],["2026-01-06",9.8616,9.861588478088379,9.5589,9.6956,115825508.0],["2026-01-07",9.6956,9.7835,9.6077,9.7249,54647713.0],["2026-01-08",9.7249,9.7249,9.6175,9.7151,41472700.0],["2026-01-09",9.7151,9.7347,9.5882,9.6761,48074061.0],["2026-01-12",9.6761,9.8421,9.598,9.8323,84777665.0],["2026-01-13",9.8323,9.8909,9.7542,9.8518,50850076.0],["2026-01-14",9.8518,9.851823806762695,9.7054,9.7249,55450636.0],["2026-01-15",9.7249,9.7932,9.6273,9.6468,46731000.0],["2026-01-16",9.6468,9.6858,9.3734,9.4124,96116237.0],["2026-01-19",9.4124,9.471,9.3539,9.432,58834914.0],["2026-01-20",9.432,9.598,9.3734,9.5589,57859707.0],["2026-01-21",9.5589,9.6468,9.432,9.471,62709893.0],["2026-01-22",9.471,9.5394,9.3343,9.3441,54618471.0],["2026-01-23",9.3441,9.3929,9.0902,9.1293,79013384.0],["2026-01-26",9.1293,9.2074,9.0317,9.0414,73437882.0],["2026-01-27",9.0414,9.1976,9.0219,9.0512,63499773.0],["2026-01-28",9.0512,9.1098,8.895,8.9145,86025198.0],["2026-01-29",8.9145,9.1098,8.895,9.1,74896975.0],["2026-01-30",9.1,9.1781,9.02188777923584,9.0219,45520250.0],["2026-02-02",9.0219,9.3636,9.02188777923584,9.1683,82098744.0],["2026-02-03",9.1683,9.1781,8.9828,9.0512,53771814.0],["2026-02-04",9.0512,9.2562,9.0414,9.1488,47754799.0],["2026-02-05",9.1488,9.5882,9.148819923400879,9.5394,108911044.0],["2026-02-06",9.5394,9.6077,9.4124,9.5394,53884555.0],["2026-02-09",9.5394,9.6663,9.4222,9.637,48717256.0],["2026-02-10",9.637,9.8616,9.6175,9.8323,62363346.0],["2026-02-11",9.8323,9.9006,9.7542,9.8616,41882330.0],["2026-02-12",9.8616,9.8909,9.7444,9.7639,38692186.0],["2026-02-13",9.7639,9.8421,9.7054,9.7347,34353726.0],["2026-02-24",9.7347,9.7932,9.6468,9.6565,35741521.0],["2026-02-25",9.6565,9.6761,9.471,9.5198,48539564.0],["2026-02-26",9.5198,9.6077,9.4906,9.5296,25503737.0],["2026-02-27",9.5296,9.6273,9.4515,9.4515,37082575.0],["2026-03-02",9.4515,9.5394,9.3929,9.5198,43712628.0],["2026-03-03",9.5198,9.7542,9.4222,9.6273,70167030.0],["2026-03-04",9.6273,9.6468,9.4808,9.6273,56326572.0],["2026-03-05",9.6273,9.637,9.5198,9.5296,46075954.0],["2026-03-06",9.5296,9.598,9.4222,9.5003,41864277.0],["2026-03-09",9.5003,9.5101,9.3246,9.3636,48436771.0],["2026-03-10",9.3636,9.3929,9.2953,9.3441,30934165.0],["2026-03-11",9.3441,9.5198,9.2953,9.4906,44389438.0],["2026-03-12",9.4906,9.598,9.4417,9.5198,33366999.0],["2026-03-13",9.5198,9.7151,9.4515,9.637,54567610.0],["2026-03-16",9.637,9.7835,9.598,9.6858,47041964.0],["2026-03-17",9.6858,9.8421,9.6468,9.8128,45767250.0],["2026-03-18",9.8128,9.8225,9.7151,9.7444,37412277.0],["2026-03-19",9.7444,9.8128,9.6956,9.7347,34357549.0],["2026-03-20",9.7347,9.7835,9.6565,9.6565,32458732.0],["2026-03-23",9.6565,9.656545639038086,9.3832,9.4222,51206473.0],["2026-03-24",9.4222,9.7347,9.422209739685059,9.637,45034578.0],["2026-03-25",9.637,9.6468,9.471,9.5784,39858912.0],["2026-03-26",9.5784,9.7054,9.5394,9.5784,34245232.0],["2026-03-27",9.5784,9.637,9.5198,9.5589,45167598.0],["2026-03-30",9.5589,9.7054,9.5101,9.6858,37651988.0],["2026-03-31",9.6858,9.7639,9.6468,9.6761,36514550.0],["2026-04-01",9.6761,9.8128,9.637,9.6565,43610357.0],["2026-04-02",9.6565,9.7444,9.6273,9.6956,26057041.0],["2026-04-03",9.6956,9.7054,9.5101,9.598,28394421.0],["2026-04-07",9.598,9.6175,9.4027,9.432,47579744.0],["2026-04-08",9.432,9.5101,9.3929,9.5003,39558507.0],["2026-04-09",9.5003,9.5491,9.3929,9.3929,26592343.0],["2026-04-10",9.3929,9.432,9.3343,9.3636,35655723.0],["2026-04-13",9.3636,9.3832,9.2953,9.3539,26431418.0],["2026-04-14",9.3539,9.5882,9.3441,9.5589,55030923.0],["2026-04-15",9.5589,9.6663,9.5296,9.6468,34713778.0],["2026-04-16",9.6468,9.7347,9.5589,9.5687,36697705.0],["2026-04-17",9.5687,9.6077,9.4906,9.5101,22248137.0],["2026-04-20",9.5101,9.5784,9.471,9.5687,31755186.0],["2026-04-21",9.5687,9.6858,9.5198,9.5491,52218966.0],["2026-04-22",9.5491,9.5784,9.4613,9.5101,33790915.0],["2026-04-23",9.5101,9.7347,9.4906,9.637,85976483.0],["2026-04-24",9.637,9.6858,9.4906,9.5394,70430564.0],["2026-04-27",9.5394,9.637,9.4027,9.4124,73758917.0],["2026-04-28",9.4124,9.4417,9.2855,9.3539,50060796.0],["2026-04-29",9.3539,9.4027,9.2855,9.3148,46448620.0],["2026-04-30",9.3148,9.314806938171387,9.1,9.1586,66555702.0],["2026-05-06",9.1586,9.1586,9.0609,9.0805,54140259.0],["2026-05-07",9.0805,9.1683,9.0317,9.0414,52096780.0],["2026-05-08",9.0414,9.1,9.0121,9.0219,46583009.0],["2026-05-11",9.0219,9.0317,8.9633,9.0121,55900740.0],["2026-05-12",9.0121,9.1098,8.9926,9.0609,60053915.0],["2026-05-13",9.0609,9.2855,9.060943603515625,9.1683,62184871.0],["2026-05-14",9.1683,9.3343,9.1195,9.2953,66520737.0],["2026-05-15",9.2953,9.3929,9.2367,9.266,49161513.0],["2026-05-18",9.266,9.265986442565918,9.0317,9.0414,47461809.0],["2026-05-19",9.0414,9.1391,8.9145,8.9438,49577786.0],["2026-05-20",8.9438,9.0024,8.865665435791016,8.8657,39814918.0],["2026-05-21",8.8657,8.9242,8.865665435791016,8.8754,28985234.0],["2026-05-22",8.8754,8.9535,8.8168,8.8657,33753398.0],["2026-05-25",8.8657,8.9145,8.8071,8.8266,29752093.0],["2026-05-26",8.8266,8.8754,8.7973,8.8461,30080810.0],["2026-05-27",8.8461,8.8559,8.6997,8.7778,47853417.0],["2026-05-28",8.7778,8.8071,8.6899,8.6997,27444371.0],["2026-05-29",8.6997,8.8461,8.6606,8.8168,45159155.0],["2026-06-01",8.8168,9.04141616821289,8.768,9.0414,57239588.0],["2026-06-02",9.0414,9.1781,9.0121,9.0805,51873627.0],["2026-06-03",9.0805,9.0902,8.9828,9.0414,35951868.0],["2026-06-04",9.0414,9.1391,8.9731,9.0121,41488059.0],["2026-06-05",9.0121,9.1879,9.0024,9.1,41936813.0],["2026-06-08",9.1,9.2,9.04,9.16,51364801.0],["2026-06-09",9.16,9.21,9.08,9.13,42276439.0],["2026-06-10",9.13,9.25,9.08,9.2,45670177.0],["2026-06-11",9.2,9.24,9.08,9.14,46737334.0],["2026-06-12",9.14,9.36,9.06,9.36,60889621.0],["2026-06-15",9.36,9.41,9.16,9.18,55651715.0],["2026-06-16",9.18,9.21,9.04,9.08,41134335.0],["2026-06-17",9.08,9.13,8.93,9.01,46519009.0],["2026-06-18",9.01,9.02,8.81,8.84,49709004.0],["2026-06-22",8.84,9.11,8.75,9.02,64693610.0],["2026-06-23",9.02,9.21,9.02,9.12,57527512.0],["2026-06-24",9.12,9.12,8.83,8.86,54470321.0],["2026-06-25",8.86,8.95,8.82,8.89,55329725.0],["2026-06-26",8.89,8.94,8.77,8.89,39809341.0],["2026-06-29",8.89,8.91,8.61,8.89,60806209.0],["2026-06-30",8.89,8.890000343322754,8.65,8.68,50504833.0],["2026-07-01",8.68,8.81,8.64,8.75,33512544.0],["2026-07-02",8.75,8.96,8.72,8.86,44898097.0],["2026-07-03",8.86,8.97,8.78,8.92,51572956.0],["2026-07-06",8.92,9.08,8.8,9.05,49299125.0],["2026-07-07",9.05,9.09,8.85,8.96,44966252.0],["2026-07-08",8.96,9.09,8.83,9.07,46590015.0],["2026-07-09",9.07,9.07,8.93,8.95,38881870.0],["2026-07-10",8.95,9.01,8.87,8.91,46973282.0],["2026-07-13",8.91,9.09000015258789,8.86,9.09,58493002.0],["2026-07-14",9.09,9.15,9.0,9.04,60471494.0],["2026-07-15",9.04,9.17,8.96,9.13,66738739.0],["2026-07-16",9.13,9.21,9.01,9.03,49785999.0],["2026-07-17",9.03,9.17,9.029999732971191,9.08,70691247.0],["2026-07-20",9.08,9.3,9.05,9.28,77343488.0],["2026-07-21",9.28,9.43,9.08,9.1,89209591.0],["2026-07-22",9.1,9.16,9.0,9.15,48527046.0],["2026-07-23",9.15,9.21,9.07,9.12,54383378.0],["2026-07-24",9.12,9.23,9.119999885559082,9.14,48765350.0],["2026-07-27",9.14,9.24,9.11,9.16,55547022.0],["2026-07-28",9.16,9.41,9.15999984741211,9.37,93329106.0],["2026-07-29",9.37,9.49,9.34,9.38,68722573.0],["2026-07-30",9.38,9.6,9.37,9.59,82904079.0],["2026-07-31",9.59,9.59000015258789,9.26,9.45,94729229.0],["2026-08-03",9.45,9.6,9.42,9.58,69335235.0],["2026-08-04",9.58,9.61,9.36,9.42,67455772.0],["2026-08-05",9.42,9.48,9.23,9.28,72680480.0],["2026-08-06",9.28,9.33,9.23,9.3,43400432.0],["2026-08-07",9.3,9.32,9.14,9.21,53252322.0],["2026-08-10",9.21,9.34,9.19,9.27,53051884.0],["2026-08-11",9.27,9.36,9.22,9.23,40802766.0],["2026-08-12",9.23,9.32,9.18,9.27,49530925.0],["2026-08-13",9.27,9.35,9.25,9.31,45155000.0],["2026-08-14",9.31,9.53,9.28,9.42,83127397.0],["2026-08-17",9.42,9.48,9.35,9.43,64450861.0],["2026-08-18",9.43,9.57,9.43,9.53,64519616.0],["2026-08-19",9.53,9.78,9.529999732971191,9.76,126402398.0],["2026-08-20",9.76,9.85,9.68,9.84,76559937.0],["2026-08-21",9.84,9.89,9.72,9.74,38603173.0],["2026-08-24",9.74,9.97,9.71,9.87,72571372.0],["2026-08-25",9.87,9.95,9.69,9.72,60862262.0],["2026-08-26",9.72,9.8,9.67,9.72,47846801.0],["2026-08-27",9.72,9.74,9.52,9.55,71816143.0],["2026-08-28",9.55,9.550000190734863,9.23,9.3,141099142.0],["2026-08-31",9.3,9.48,9.27,9.48,94063339.0],["2026-09-01",9.48,9.71,9.43,9.68,93530697.0],["2026-09-02",9.68,9.76,9.62,9.63,43396139.0],["2026-09-03",9.63,9.77,9.59,9.6,49761503.0],["2026-09-04",9.6,9.67,9.58,9.61,40529912.0],["2026-09-07",9.61,9.65,9.43,9.48,60008886.0],["2026-09-08",9.48,9.6,9.44,9.55,49596644.0],["2026-09-09",9.55,9.68,9.53,9.59,34120916.0],["2026-09-10",9.59,9.79,9.57,9.79,62924973.0],["2026-09-11",9.79,9.85,9.7,9.72,43892668.0],["2026-09-14",9.72,9.87,9.7,9.77,47308529.0]]}