{"t":"601319.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-11-23",6.4051,6.4051,5.9582,6.4051,648012972.0],["2018-11-26",6.4051,6.405059814453125,5.7679,5.9416,412944863.0],["2018-11-27",5.9416,5.941646099090576,5.5527,5.7099,249114252.0],["2018-11-28",5.7099,5.8837,5.5858,5.7513,199889879.0],["2018-11-29",5.7513,5.751314163208008,5.412,5.4203,208036880.0],["2018-11-30",5.4203,5.4203033447265625,5.1058,5.3376,180334101.0],["2018-12-03",5.3376,5.6934,5.321,5.5113,232907265.0],["2018-12-04",5.5113,5.511331081390381,5.321,5.4451,140385385.0],["2018-12-05",5.4451,5.445128917694092,5.2713,5.321,101694948.0],["2018-12-06",5.321,5.5113,5.23,5.3376,117201598.0],["2018-12-07",5.3376,5.3707,5.2465,5.2796,70509134.0],["2018-12-10",5.2796,5.2796244621276855,5.1141,5.1555,76189958.0],["2018-12-11",5.1555,5.2796,5.1307,5.2382,72402760.0],["2018-12-12",5.2382,5.2796,5.1969,5.2217,51851681.0],["2018-12-13",5.2217,5.3541,5.1803,5.2713,96367085.0],["2018-12-14",5.2713,5.271348476409912,5.1307,5.172,80620514.0],["2018-12-17",5.172,5.1803,5.1058,5.1555,42757749.0],["2018-12-18",5.1555,5.1638,5.0396,5.0645,53898899.0],["2018-12-19",5.0645,5.0893,5.0065,5.0231,40221838.0],["2018-12-20",5.0231,5.0314,4.8824,4.9652,64773754.0],["2018-12-21",4.9652,4.965163707733154,4.8659,4.8907,46365020.0],["2018-12-24",4.8907,4.9155,4.8576,4.899,32854676.0],["2018-12-25",4.899,4.898961544036865,4.6424,4.7748,76731484.0],["2018-12-26",4.7748,4.7914,4.658978462219238,4.659,45511933.0],["2018-12-27",4.659,4.7666,4.526573657989502,4.5266,56484008.0],["2018-12-28",4.5266,4.6093,4.4438,4.4521,63105398.0],["2019-01-02",4.4521,4.4852,4.3445,4.3693,46274037.0],["2019-01-03",4.3693,4.5762,4.3693,4.4604,78213663.0],["2019-01-04",4.4604,4.7666,4.3362,4.6755,167694925.0],["2019-01-07",4.6755,4.7666,4.5266,4.6011,106831035.0],["2019-01-08",4.6011,4.601051330566406,4.5017,4.51,62852377.0],["2019-01-09",4.51,4.6176,4.51,4.5266,92573250.0],["2019-01-10",4.5266,4.526573657989502,4.4355,4.4438,60202123.0],["2019-01-11",4.4438,4.5845,4.4438,4.5348,72208146.0],["2019-01-14",4.5348,4.5597,4.4604,4.4686,45788633.0],["2019-01-15",4.4686,4.6011,4.4521,4.5845,89362965.0],["2019-01-16",4.5845,4.584500789642334,4.5017,4.5348,51646160.0],["2019-01-17",4.5348,4.6011,4.4935,4.5183,71439103.0],["2019-01-18",4.5183,4.5845,4.4935,4.5597,63430122.0],["2019-01-21",4.5597,4.5762,4.5183,4.5348,55584929.0],["2019-01-22",4.5348,4.534848690032959,4.4355,4.4438,53210496.0],["2019-01-23",4.4438,4.4604,4.4024,4.4273,30060994.0],["2019-01-24",4.4273,4.5017,4.4107,4.4604,32218264.0],["2019-01-25",4.4604,4.7335,4.4521,4.5597,129495166.0],["2019-01-28",4.5597,4.6011,4.4935,4.51,71122452.0],["2019-01-29",4.51,4.7666,4.5017,4.7169,168989284.0],["2019-01-30",4.7169,4.7252,4.5845,4.6838,101429454.0],["2019-01-31",4.6838,4.841,4.6342,4.7831,131681290.0],["2019-02-01",4.7831,4.7997,4.7169,4.7914,81898380.0],["2019-02-11",4.7914,4.8162,4.7086,4.8079,84506540.0],["2019-02-12",4.8079,4.8079328536987305,4.7335,4.7583,72408018.0],["2019-02-13",4.7583,4.9403,4.7335,4.8907,134566783.0],["2019-02-14",4.8907,4.89068603515625,4.7997,4.8328,82809630.0],["2019-02-15",4.8328,4.841,4.733456611633301,4.7335,72957767.0],["2019-02-18",4.7335,4.8659,4.733456611633301,4.8576,101228762.0],["2019-02-19",4.8576,5.3458,4.8245,5.2465,326104039.0],["2019-02-20",5.2465,5.246522903442383,5.0976,5.172,158007165.0],["2019-02-21",5.172,5.321,5.1141,5.1638,174586385.0],["2019-02-22",5.1638,5.6024,5.0976,5.4617,190880659.0],["2019-02-26",5.4617,6.6119,5.461679458618164,6.2892,378296660.0],["2019-02-27",6.2892,6.918127536773682,6.1982,6.9181,367209523.0],["2019-02-28",6.9181,6.9926,6.4547,6.5871,276557707.0],["2019-03-01",6.5871,7.249138832092285,6.4547,7.2491,290073084.0],["2019-03-05",7.2491,8.7718,7.249138832092285,8.7718,362915053.0],["2019-03-08",8.7718,10.6668,8.771790504455566,9.5579,436992763.0],["2019-03-11",9.5579,9.557940483093262,8.6063,8.6146,347547306.0],["2019-03-12",8.6146,9.1442,8.6063,8.8132,321827122.0],["2019-03-13",8.8132,8.9787,8.1594,8.3498,257293457.0],["2019-03-14",8.3498,8.3829,7.7208,7.9525,212588492.0],["2019-03-15",7.9525,8.176,7.7622,7.9029,173097736.0],["2019-03-18",7.9029,8.3911,7.6298,8.3249,228398464.0],["2019-03-19",8.3249,8.689,8.1594,8.358,214955095.0],["2019-03-20",8.358,8.4822,8.027,8.3911,160966407.0],["2019-03-21",8.3911,8.6228,8.2753,8.4325,197540626.0],["2019-03-22",8.4325,8.432502746582031,8.118,8.267,129860300.0],["2019-03-25",8.267,8.266997337341309,7.787,7.8119,138748800.0],["2019-03-26",7.8119,7.9029,7.5057,7.5801,105837740.0],["2019-03-27",7.5801,7.7208,7.5388,7.6712,75895471.0],["2019-03-28",7.6712,7.671177864074707,7.4064,7.4395,80448950.0],["2019-03-29",7.4395,8.0684,7.439469814300537,7.936,167848797.0],["2019-04-01",7.936,8.267,7.8532,8.1346,162766248.0],["2019-04-02",8.1346,8.9042,7.9939,8.5235,245904252.0],["2019-04-03",8.5235,8.523530006408691,8.2256,8.3663,144171344.0],["2019-04-04",8.3663,8.5649,8.2753,8.3001,118133351.0],["2019-04-08",8.3001,8.3911,7.9277,8.0436,125425625.0],["2019-04-09",8.0436,8.176,7.8863,8.0601,70339667.0],["2019-04-10",8.0601,8.060115814208984,7.8781,7.9277,63496165.0],["2019-04-11",7.9277,8.027,7.7788,7.8201,55486952.0],["2019-04-12",7.8201,7.936,7.7788,7.9029,41159826.0],["2019-04-15",7.9029,8.2256,7.902886390686035,7.9194,92269651.0],["2019-04-16",7.9194,8.0932,7.6215,8.0436,85706789.0],["2019-04-17",8.0436,8.0518,7.9029,7.9525,61661435.0],["2019-04-18",7.9525,7.9774,7.845,7.8615,49133915.0],["2019-04-19",7.8615,8.0436,7.845,7.9525,60563438.0],["2019-04-22",7.9525,8.0187,7.8201,7.845,52468853.0],["2019-04-23",7.845,8.0436,7.6795,7.9277,71377593.0],["2019-04-24",7.9277,7.9443,7.7208,7.8698,44474510.0],["2019-04-25",7.8698,8.0436,7.7788,7.8119,89065816.0],["2019-04-26",7.8119,7.811856269836426,7.5388,7.5719,64772269.0],["2019-05-06",7.5719,7.571874618530273,6.3968,6.463,68745931.0],["2019-05-07",6.463,6.5706,6.3306,6.554,47263929.0],["2019-05-08",6.554,6.5623,6.3389,6.5126,32310531.0],["2019-05-09",6.5126,6.703,6.4216,6.6037,50002589.0],["2019-05-10",6.6037,7.0174,6.603667736053467,6.9181,77457049.0],["2019-05-13",6.9181,6.918127536773682,6.6864,6.7361,39223737.0],["2019-05-14",6.7361,6.736072063446045,6.5623,6.6368,30028868.0],["2019-05-15",6.6368,6.9016,6.6367692947387695,6.8105,44905560.0],["2019-05-16",6.8105,6.8437,6.703,6.8188,34966017.0],["2019-05-17",6.8188,6.8519,6.5871,6.6202,40372185.0],["2019-05-20",6.6202,6.8685,6.4878,6.7609,43806706.0],["2019-05-21",6.7609,6.8602,6.6285,6.794,42084642.0],["2019-05-22",6.794,6.8105,6.703,6.7195,27041500.0],["2019-05-23",6.7195,6.8105,6.6533,6.6864,30208069.0],["2019-05-24",6.6864,6.9595,6.6616,6.8271,59153758.0],["2019-05-27",6.8271,7.0257,6.7278,6.9843,61539095.0],["2019-05-28",6.9843,7.0588,6.8933,6.9181,53747772.0],["2019-05-29",6.9181,7.6132,6.8933,7.5305,163611596.0],["2019-05-30",7.5305,7.5304975509643555,7.2822,7.4974,112651522.0],["2019-05-31",7.4974,7.6381,7.365,7.4974,95805305.0],["2019-06-03",7.4974,7.6215,7.456,7.5719,80861203.0],["2019-06-04",7.5719,7.5801,7.2574,7.2905,73845443.0],["2019-06-05",7.2905,7.4312,7.199486255645752,7.1995,50383017.0],["2019-06-06",7.1995,7.2657,7.0505,7.0919,39019420.0],["2019-06-10",7.0919,7.2243,6.9595,7.1912,42420162.0],["2019-06-11",7.1912,7.7374,7.125,7.5553,97132265.0],["2019-06-12",7.5553,7.555325031280518,7.3733,7.4146,61573474.0],["2019-06-13",7.4146,7.5884,7.3484,7.4808,50347849.0],["2019-06-14",7.4808,7.7291,7.3898,7.3898,88171137.0],["2019-06-17",7.3898,7.5222,7.274,7.3733,39404598.0],["2019-06-18",7.3733,7.4312,7.2988,7.4064,27183753.0],["2019-06-19",7.4064,7.8615,7.406368255615234,7.4891,62992273.0],["2019-06-20",7.4891,8.2422,7.4477,8.0932,250855753.0],["2019-06-21",8.0932,8.1925,7.8615,8.1677,176916655.0],["2019-06-24",8.1677,8.176,7.9443,8.0353,89161646.0],["2019-06-25",8.0353,8.035289764404297,7.7457,7.9112,72075200.0],["2019-06-26",7.9112,7.9194,7.7457,7.8036,41861169.0],["2019-06-27",7.8036,7.9856,7.803582191467285,7.8781,58144862.0],["2019-06-28",7.8781,7.9443,7.7705,7.8532,39648352.0],["2019-07-01",7.8532,8.1511,7.853233814239502,8.0518,91745205.0],["2019-07-02",8.0518,8.051839828491211,7.9443,7.9608,42976377.0],["2019-07-03",7.9608,7.960812568664551,7.7208,7.7457,53979171.0],["2019-07-04",7.7457,7.8201,7.696,7.8036,31403928.0],["2019-07-05",7.8036,7.8698,7.787,7.8119,26879031.0],["2019-07-08",7.8119,7.811856269836426,7.456,7.4643,58004420.0],["2019-07-09",7.4643,7.5222,7.3484,7.4477,29829365.0],["2019-07-10",7.4477,7.5139,7.3733,7.4064,20900579.0],["2019-07-11",7.4064,7.5719,7.406368255615234,7.4643,35339683.0],["2019-07-12",7.4643,7.7539,7.456,7.6546,63882492.0],["2019-07-15",7.6546,7.7457,7.4477,7.6215,47051406.0],["2019-07-16",7.6215,7.6629,7.5967,7.6133,23964337.0],["2019-07-17",7.6133,7.6381,7.5719,7.6215,22629945.0],["2019-07-18",7.6215,7.6712,7.5222,7.5636,27023017.0],["2019-07-19",7.5636,7.6464,7.5222,7.547,30854404.0],["2019-07-22",7.547,7.5884,7.3402,7.3484,35448643.0],["2019-07-23",7.3484,7.3981,7.2822,7.3567,22809253.0],["2019-07-24",7.3567,7.5884,7.356717109680176,7.5057,37571864.0],["2019-07-25",7.5057,7.5305,7.4064,7.4891,24605906.0],["2019-07-26",7.4891,7.5057,7.4146,7.4808,17463030.0],["2019-07-29",7.4808,7.5305,7.4477,7.4643,15623566.0],["2019-07-30",7.4643,7.6464,7.464296817779541,7.5553,42592906.0],["2019-07-31",7.5553,7.605,7.5057,7.5222,24466240.0],["2019-08-01",7.5222,7.5305,7.4395,7.4643,22941739.0],["2019-08-02",7.4643,7.464296817779541,7.1002,7.2657,34714408.0],["2019-08-05",7.2657,7.2657,7.1167,7.1167,30643400.0],["2019-08-06",7.1167,7.116735458374023,6.645,6.9843,47188567.0],["2019-08-07",6.9843,7.0588,6.8768,6.885,24709143.0],["2019-08-08",6.885,7.0092,6.885,6.9595,24075929.0],["2019-08-09",6.9595,7.0092,6.7857,6.8023,26731666.0],["2019-08-12",6.8023,6.9099,6.7692,6.9099,19009781.0],["2019-08-13",6.9099,6.909853458404541,6.7609,6.8105,18234092.0],["2019-08-14",6.8105,6.9264,6.810548305511475,6.8768,20333005.0],["2019-08-15",6.8768,6.8767523765563965,6.703,6.8602,18054764.0],["2019-08-16",6.8602,6.9843,6.8519,6.8933,23788352.0],["2019-08-19",6.8933,7.1333,6.8933024406433105,7.1333,49462002.0],["2019-08-20",7.1333,7.1713,7.0299,7.0548,28680885.0],["2019-08-21",7.0548,7.0964,6.9966,7.0216,17146698.0],["2019-08-22",7.0216,7.0548,6.9883,7.0382,15969282.0],["2019-08-23",7.0382,7.1963,7.0299,7.1297,36520228.0],["2019-08-26",7.1297,7.1297078132629395,6.9384,7.0049,24455619.0],["2019-08-27",7.0049,7.2212,7.004917144775391,7.1297,38460212.0],["2019-08-28",7.1297,7.1297078132629395,7.0132,7.0382,23097019.0],["2019-08-29",7.0382,7.0715,6.98,7.0049,18747741.0],["2019-08-30",7.0049,7.0881,6.9467,6.9883,22159647.0],["2019-09-02",6.9883,7.2046,6.9716,7.138,38817574.0],["2019-09-03",7.138,7.1879,7.0881,7.1297,27956618.0],["2019-09-04",7.1297,7.3127,7.0798,7.2795,57801400.0],["2019-09-05",7.2795,7.945,7.279455184936523,7.5706,130445308.0],["2019-09-06",7.5706,7.612231731414795,7.4458,7.6122,68314191.0],["2019-09-09",7.6122,7.7703,7.5623,7.6289,63480020.0],["2019-09-10",7.6289,7.6705,7.529,7.6538,46570896.0],["2019-09-11",7.6538,7.7703,7.5956,7.6206,45373331.0],["2019-09-12",7.6206,7.8785,7.6122,7.8369,91110390.0],["2019-09-16",7.8369,7.8535,7.7037,7.7287,53736533.0],["2019-09-17",7.7287,7.72870397567749,7.4874,7.5041,49103348.0],["2019-09-18",7.5041,7.5623,7.4542,7.4625,29227479.0],["2019-09-19",7.4625,7.6206,7.4542,7.6039,33968208.0],["2019-09-20",7.6039,7.6788,7.5457,7.6122,32586478.0],["2019-09-23",7.6122,7.612231731414795,7.4708,7.5207,30165455.0],["2019-09-24",7.5207,7.5457,7.4542,7.4874,21661029.0],["2019-09-25",7.4874,7.487441062927246,7.3044,7.3211,37550783.0],["2019-09-26",7.3211,7.4042,7.2129,7.2379,30455901.0],["2019-09-27",7.2379,7.2628,7.163,7.2295,19042104.0],["2019-09-30",7.2295,7.2711,7.154666900634766,7.1547,16615600.0],["2019-10-08",7.1547,7.2961,7.154666900634766,7.2046,20775845.0],["2019-10-09",7.2046,7.2711,7.0964,7.2212,16639716.0],["2019-10-10",7.2212,7.2545,7.1796,7.2545,16342627.0],["2019-10-11",7.2545,7.371,7.163,7.3127,32823004.0],["2019-10-14",7.3127,7.6538,7.3127,7.5207,59353546.0],["2019-10-15",7.5207,7.529,7.3793,7.4042,26095710.0],["2019-10-16",7.4042,7.7121,7.404246807098389,7.5207,60747070.0],["2019-10-17",7.5207,7.5956,7.4292,7.5207,30109406.0],["2019-10-18",7.5207,7.554,7.2795,7.3044,37937800.0],["2019-10-21",7.3044,7.4458,7.163,7.3627,26580376.0],["2019-10-22",7.3627,7.3627,7.2046,7.2878,26632742.0],["2019-10-23",7.2878,7.28777551651001,7.1713,7.1879,20483055.0],["2019-10-24",7.1879,7.2462,7.1463,7.1796,15807376.0],["2019-10-25",7.1796,7.179624080657959,7.0299,7.1547,25773322.0],["2019-10-28",7.1547,7.2545,7.138,7.2379,23254115.0],["2019-10-29",7.2379,7.2545,7.154666900634766,7.1547,16356130.0],["2019-10-30",7.1547,7.3044,7.138,7.2046,29227006.0],["2019-10-31",7.2046,7.2295,7.0715,7.1131,18871737.0],["2019-11-01",7.1131,7.2212,7.0715,7.1963,17542254.0],["2019-11-04",7.1963,7.2628,7.1796,7.2129,22674107.0],["2019-11-05",7.2129,7.3959,7.1963,7.3294,45373032.0],["2019-11-06",7.3294,7.346,7.163,7.2046,25598665.0],["2019-11-07",7.2046,7.2129,7.1214,7.1713,19194448.0],["2019-11-08",7.1713,7.2379,7.1130690574646,7.1131,21583464.0],["2019-11-11",7.1131,7.1131,6.98,6.9966,21019885.0],["2019-11-12",6.9966,6.9966,6.8552,6.9051,21792287.0],["2019-11-13",6.9051,6.905084609985352,6.6056,6.747,30307265.0],["2019-11-14",6.747,6.7637,6.6888,6.7221,17434886.0],["2019-11-15",6.7221,6.722057819366455,6.6139,6.6139,20480424.0],["2019-11-18",6.6139,6.613905906677246,5.956674098968506,5.9567,194238576.0],["2019-11-19",5.9567,5.965,5.6073,5.965,223923433.0],["2019-11-20",5.965,5.964994430541992,5.757,5.7736,126827379.0],["2019-11-21",5.7736,5.782,5.6738,5.7154,65835896.0],["2019-11-22",5.7154,5.7487,5.6239,5.6489,82284534.0],["2019-11-25",5.6489,5.7237,5.5989,5.6821,57549561.0],["2019-11-26",5.6821,5.6988,5.6239,5.6239,51159782.0],["2019-11-27",5.6239,5.6489,5.5906,5.6073,41809279.0],["2019-11-28",5.6073,5.6239,5.4658,5.4908,72282872.0],["2019-11-29",5.4908,5.5074,5.4492,5.4825,47130159.0],["2019-12-02",5.4825,5.5573,5.4742,5.4991,55967731.0],["2019-12-03",5.4991,5.557345390319824,5.4492,5.5573,48652308.0],["2019-12-04",5.5573,5.5823,5.4908,5.5157,57826653.0],["2019-12-05",5.5157,5.6322,5.5157,5.6156,65065858.0],["2019-12-06",5.6156,5.6738,5.5989,5.6489,54596752.0],["2019-12-09",5.6489,5.6905,5.6239,5.6405,37023773.0],["2019-12-10",5.6405,5.640539169311523,5.5906,5.6156,31360965.0],["2019-12-11",5.6156,5.7154,5.6073,5.6655,55839869.0],["2019-12-12",5.6655,5.6655,5.6239,5.6322,26931218.0],["2019-12-13",5.6322,5.965,5.632219314575195,5.9068,162022484.0],["2019-12-16",5.9068,5.99,5.8236,5.9733,117267108.0],["2019-12-17",5.9733,6.5723,5.9317,6.356,211053069.0],["2019-12-18",6.356,6.5224,6.2645,6.3394,138619966.0],["2019-12-19",6.3394,6.4142,6.2811,6.331,76786280.0],["2019-12-20",6.331,6.4475,6.3227,6.331,85089918.0],["2019-12-23",6.331,6.3310465812683105,6.04818868637085,6.0482,101762995.0],["2019-12-24",6.0482,6.1563,5.9983,6.148,64331618.0],["2019-12-25",6.148,6.1563,6.0648,6.1147,46294358.0],["2019-12-26",6.1147,6.1813,6.0815,6.1813,51667058.0],["2019-12-27",6.1813,6.381,6.1647,6.1813,95490154.0],["2019-12-30",6.1813,6.3477,6.0815,6.3394,100753593.0],["2019-12-31",6.3394,6.3726,6.2479,6.3144,71653770.0],["2020-01-02",6.3144,6.564,6.314408302307129,6.4392,112120273.0],["2020-01-03",6.4392,6.5307,6.4059,6.4558,67905603.0],["2020-01-06",6.4558,6.4891,6.3394,6.3893,87920291.0],["2020-01-07",6.3893,6.4642,6.356,6.4392,59542333.0],["2020-01-08",6.4392,6.4391984939575195,6.2811,6.2811,69140252.0],["2020-01-09",6.2811,6.3976,6.281130790710449,6.3394,46170814.0],["2020-01-10",6.3394,6.3976,6.2894,6.3227,43661288.0],["2020-01-13",6.3227,6.3893,6.322727203369141,6.3893,56342077.0],["2020-01-14",6.3893,6.4226,6.3892822265625,6.4226,80822174.0],["2020-01-15",6.4226,6.422560214996338,6.3061,6.3227,50407045.0],["2020-01-16",6.3227,6.356,6.2229,6.2312,44440500.0],["2020-01-17",6.2312,6.2978,6.2146,6.2479,33375598.0],["2020-01-20",6.2479,6.3477,6.2229,6.3477,54123510.0],["2020-01-21",6.3477,6.347686290740967,6.2229,6.2395,46417783.0],["2020-01-22",6.2395,6.2978,6.0898,6.2562,47849620.0],["2020-01-23",6.2562,6.256172180175781,5.99,6.0399,64130730.0],["2020-02-03",6.0399,6.039869785308838,5.432554721832275,5.4326,89491300.0],["2020-02-04",5.4326,5.6073,5.341,5.5906,101414614.0],["2020-02-05",5.5906,5.782,5.5407,5.6738,82054342.0],["2020-02-06",5.6738,5.782,5.6073,5.7487,68061524.0],["2020-02-07",5.7487,5.7487,5.6405,5.7071,56279398.0],["2020-02-10",5.7071,5.7404,5.6239,5.7321,49689079.0],["2020-02-11",5.7321,5.9733,5.7237,5.8485,75686993.0],["2020-02-12",5.8485,5.8901,5.782,5.8818,56245414.0],["2020-02-13",5.8818,5.9983,5.8652,5.8818,66955138.0],["2020-02-14",5.8818,5.9484,5.8319,5.8984,57258581.0],["2020-02-17",5.8984,6.0648,5.8901,6.0315,92392327.0],["2020-02-18",6.0315,6.031549453735352,5.9317,5.99,65539854.0],["2020-02-19",5.99,6.0565,5.9567,5.965,70021849.0],["2020-02-20",5.965,6.4059,5.8901,6.2728,175067091.0],["2020-02-21",6.2728,6.3643,6.1647,6.2312,134498598.0],["2020-02-24",6.2312,6.231215000152588,6.0565,6.0898,113334923.0],["2020-02-25",6.0898,6.089785099029541,5.8319,5.9983,106093482.0],["2020-02-26",5.9983,6.1064,5.8652,5.965,96294992.0],["2020-02-27",5.965,6.0315,5.8984,5.9234,64046310.0],["2020-02-28",5.9234,5.923397064208984,5.6322,5.6322,112499302.0],["2020-03-02",5.6322,5.8485,5.632219314575195,5.8319,78764215.0],["2020-03-03",5.8319,5.9567,5.8069,5.8402,83338668.0],["2020-03-04",5.8402,5.8818,5.7487,5.8652,64665023.0],["2020-03-05",5.8652,6.148,5.8485,6.1064,198775611.0],["2020-03-06",6.1064,6.106423854827881,5.9151,5.9317,120522890.0],["2020-03-09",5.9317,5.931716442108154,5.7071,5.7321,107101707.0],["2020-03-10",5.7321,5.8402,5.6572,5.8319,85179523.0],["2020-03-11",5.8319,5.8319,5.740371227264404,5.7404,59535685.0],["2020-03-12",5.7404,5.740371227264404,5.6572,5.6821,45116713.0],["2020-03-13",5.6821,5.682135105133057,5.391,5.6239,64008481.0],["2020-03-16",5.6239,5.6655,5.4159,5.4575,62463090.0],["2020-03-17",5.4575,5.5573,5.2828,5.391,58572984.0],["2020-03-18",5.391,5.4908,5.2828,5.2911,50182072.0],["2020-03-19",5.2911,5.3161,5.0831,5.2079,60483842.0],["2020-03-20",5.2079,5.282804489135742,5.1747,5.2828,43116808.0],["2020-03-23",5.2828,5.282804489135742,5.1164,5.1414,35136966.0],["2020-03-24",5.1414,5.3161,5.141375541687012,5.2828,49039052.0],["2020-03-25",5.2828,5.4492,5.282804489135742,5.3743,59772717.0],["2020-03-26",5.3743,5.374319076538086,5.2662,5.2828,47868870.0],["2020-03-27",5.2828,5.3494,5.2745,5.2828,35598439.0],["2020-03-30",5.2828,5.282804489135742,5.158,5.2495,34300270.0],["2020-03-31",5.2495,5.3078,5.2079,5.2412,24829550.0],["2020-04-01",5.2412,5.2911,5.1996,5.2079,28840291.0],["2020-04-02",5.2079,5.249527454376221,5.158,5.2495,29536314.0],["2020-04-03",5.2495,5.249527454376221,5.183,5.1913,23097870.0],["2020-04-07",5.1913,5.2745,5.1912922859191895,5.2662,49060444.0],["2020-04-08",5.2662,5.2661662101745605,5.2079,5.2329,26581139.0],["2020-04-09",5.2329,5.2828,5.232889175415039,5.2745,33013197.0],["2020-04-10",5.2745,5.4076,5.2246,5.2994,63279821.0],["2020-04-13",5.2994,5.299444198608398,5.1996,5.2329,29900031.0],["2020-04-14",5.2329,5.3161,5.2246,5.3078,35613631.0],["2020-04-15",5.3078,5.3078,5.2495,5.2495,27664605.0],["2020-04-16",5.2495,5.2578,5.2079,5.2246,25500636.0],["2020-04-17",5.2246,5.3993,5.224569797515869,5.3161,74082026.0],["2020-04-20",5.3161,5.341,5.2578,5.3244,45437752.0],["2020-04-21",5.3244,5.324402332305908,5.2079,5.2495,38558954.0],["2020-04-22",5.2495,5.2578,5.1996,5.2495,26552849.0],["2020-04-23",5.2495,5.2745,5.2079,5.2163,22545587.0],["2020-04-24",5.2163,5.216250419616699,5.1247,5.1331,34242529.0],["2020-04-27",5.1331,5.1913,5.1164,5.1414,22485379.0],["2020-04-28",5.1414,5.1663,5.0083,5.1164,32500785.0],["2020-04-29",5.1164,5.2162,5.0831,5.1747,33353741.0],["2020-04-30",5.1747,5.3078,5.174652576446533,5.2828,57837012.0],["2020-05-06",5.2828,5.3078,5.1913,5.3078,41782000.0],["2020-05-07",5.3078,5.366,5.2662,5.2745,35765385.0],["2020-05-08",5.2745,5.4076,5.274486064910889,5.366,52037914.0],["2020-05-11",5.366,5.4076,5.3161,5.3327,37492033.0],["2020-05-12",5.3327,5.33272123336792,5.2495,5.2828,29505016.0],["2020-05-13",5.2828,5.2994,5.2329,5.2828,19257333.0],["2020-05-14",5.2828,5.282804489135742,5.1996,5.1996,25391671.0],["2020-05-15",5.1996,5.2412,5.183,5.1913,15427760.0],["2020-05-18",5.1913,5.2495,5.1747,5.2163,24009042.0],["2020-05-19",5.2163,5.2745,5.216250419616699,5.2495,22677142.0],["2020-05-20",5.2495,5.2578,5.183,5.1996,22082476.0],["2020-05-21",5.1996,5.2246,5.1663,5.183,16252781.0],["2020-05-22",5.183,5.183,5.0831,5.0915,32170799.0],["2020-05-25",5.0915,5.1081,5.0582,5.0748,19756824.0],["2020-05-26",5.0748,5.1081,5.0748,5.1081,15619841.0],["2020-05-27",5.1081,5.1247,5.0748,5.0915,13194119.0],["2020-05-28",5.0915,5.1996,5.0831,5.1497,28469560.0],["2020-05-29",5.1497,5.16633415222168,5.0998,5.1663,18089107.0],["2020-06-01",5.1663,5.2578,5.158,5.2495,43953809.0],["2020-06-02",5.2495,5.2994,5.2163,5.2745,42365384.0],["2020-06-03",5.2745,5.3826,5.2661662101745605,5.2662,68601950.0],["2020-06-04",5.2662,5.2745,5.1996,5.2412,32929341.0],["2020-06-05",5.2412,5.241209030151367,5.183,5.2329,20158598.0],["2020-06-08",5.2329,5.3577,5.232889175415039,5.2994,45382803.0],["2020-06-09",5.2994,5.3494,5.2828,5.3327,34101233.0],["2020-06-10",5.3327,5.341,5.2495,5.2828,27409109.0],["2020-06-11",5.2828,5.3078,5.2079,5.2163,29143049.0],["2020-06-12",5.2163,5.2495,5.1414,5.158,37672620.0],["2020-06-15",5.158,5.2828,5.158015251159668,5.1996,33193368.0],["2020-06-16",5.1996,5.2662,5.1996,5.2578,26708380.0],["2020-06-17",5.2578,5.257847309112549,5.1996,5.2163,20394238.0],["2020-06-18",5.2163,5.2745,5.183,5.2246,24806471.0],["2020-06-19",5.2246,5.3244,5.2163,5.3161,51921214.0],["2020-06-22",5.3161,5.5324,5.2828,5.3993,98847071.0],["2020-06-23",5.3993,5.399276256561279,5.2828,5.3161,47950241.0],["2020-06-24",5.3161,5.4492,5.3078,5.3826,55491217.0],["2020-06-29",5.3826,5.382638454437256,5.2495,5.2662,38630294.0],["2020-06-30",5.2662,5.3826,5.2578,5.3577,44501431.0],["2020-07-01",5.3577,5.6073,5.3244,5.5906,143205921.0],["2020-07-02",5.5906,6.148,5.5407,6.1147,314859510.0],["2020-07-03",6.1147,6.40592098236084,6.0731,6.4059,349595485.0],["2020-07-06",6.4059,6.971639156341553,6.40592098236084,6.9716,371446722.0],["2020-07-07",6.9716,7.2379,6.5474,6.6472,329105998.0],["2020-07-08",6.6472,7.1713,6.5806,6.98,298675755.0],["2020-07-09",6.98,7.1047,6.7553,6.8635,242534301.0],["2020-07-10",6.8635,6.8634867668151855,6.331,6.356,311552447.0],["2020-07-13",6.356,6.4642,6.1563,6.3893,201552600.0],["2020-07-14",6.3893,6.3892822265625,6.1563,6.2562,134312959.0],["2020-07-15",6.2562,6.3726,6.148,6.2728,137588582.0],["2020-07-16",6.2728,6.5307,6.0731,6.0981,191039220.0],["2020-07-17",6.0981,6.1314,5.9068,5.9317,115533764.0],["2020-07-20",5.9317,6.40592098236084,5.931716442108154,6.4059,212772437.0],["2020-07-21",6.4059,6.6472,6.2146,6.2479,161188188.0],["2020-07-22",6.2479,6.3643,6.1231,6.2395,111404570.0],["2020-07-23",6.2395,6.239534378051758,5.99,6.1064,87837049.0],["2020-07-24",6.1064,6.173,5.8652,5.8735,95478289.0],["2020-07-27",5.8735,5.9317,5.782,5.8735,49591258.0],["2020-07-28",5.8735,5.9317,5.8568,5.9151,41119555.0],["2020-07-29",5.9151,6.0648,5.8485,6.0315,70436786.0],["2020-07-30",6.0315,6.031549453735352,5.9151,5.9234,53208128.0],["2020-07-31",5.9234,6.0232,5.8818,5.94,56849034.0],["2020-08-03",5.94,6.031549453735352,5.94,6.0315,76432061.0],["2020-08-04",6.0315,6.3144,5.965,6.1813,156733979.0],["2020-08-05",6.1813,6.181297779083252,5.9983,6.0648,75042769.0],["2020-08-06",6.0648,6.1147,5.9733,6.0731,65632003.0],["2020-08-07",6.0731,6.073146343231201,5.9234,5.9567,56805355.0],["2020-08-10",5.9567,6.0815,5.9151,6.0399,77636862.0],["2020-08-11",6.0399,6.148,5.9567,5.9733,79366254.0],["2020-08-12",5.9733,6.0315,5.9151,5.9567,56911204.0],["2020-08-13",5.9567,5.99,5.94,5.965,39161274.0],["2020-08-14",5.965,6.173,5.9234,6.148,94759210.0],["2020-08-17",6.148,6.7304,6.1231,6.5723,298284765.0],["2020-08-18",6.5723,6.572309494018555,6.331,6.4142,160572126.0],["2020-08-19",6.4142,6.414240837097168,6.2229,6.2479,100825397.0],["2020-08-20",6.2479,6.356,6.173,6.3144,75590697.0],["2020-08-21",6.3144,6.3448,6.235,6.2857,57992251.0],["2020-08-24",6.2857,6.2856831550598145,6.1674,6.1843,55505003.0],["2020-08-25",6.1843,6.2772,6.1083,6.1421,55630349.0],["2020-08-26",6.1421,6.1759,6.0407,6.0491,58893344.0],["2020-08-27",6.0491,6.1083,6.0069,6.0745,39077335.0],["2020-08-28",6.0745,6.2012,6.0238,6.1928,61961226.0],["2020-08-31",6.1928,6.2434,6.0914,6.0998,63782785.0],["2020-09-01",6.0998,6.1252,6.0491,6.1252,38351078.0],["2020-09-02",6.1252,6.1421,6.0322,6.0745,43684415.0],["2020-09-03",6.0745,6.1083,6.0407,6.0491,36839725.0],["2020-09-04",6.0491,6.0491251945495605,5.9646,5.9815,48773940.0],["2020-09-07",5.9815,6.0322,5.922398090362549,5.9224,46385699.0],["2020-09-08",5.9224,6.0829,5.922398090362549,6.0407,54508210.0],["2020-09-09",6.0407,6.040677070617676,5.9308,5.9477,48239171.0],["2020-09-10",5.9477,6.066,5.9224,5.9562,64890943.0],["2020-09-11",5.9562,5.9561920166015625,5.7619,5.821,71838789.0],["2020-09-14",5.821,5.8379,5.7534,5.7872,39770676.0],["2020-09-15",5.7872,5.8379,5.7281,5.8041,36644301.0],["2020-09-16",5.8041,5.8379,5.7534,5.7872,32886430.0],["2020-09-17",5.7872,5.8041,5.7196,5.7281,35527532.0],["2020-09-18",5.7281,6.066,5.7196,6.0576,132539484.0],["2020-09-21",6.0576,6.0998,5.9139,5.9139,79537882.0],["2020-09-22",5.9139,5.9731,5.8126,5.8295,53065607.0],["2020-09-23",5.8295,5.8548,5.7788,5.7957,35923390.0],["2020-09-24",5.7957,5.8464,5.7534,5.7788,38618852.0],["2020-09-25",5.7788,5.8126,5.7281,5.7872,34583640.0],["2020-09-28",5.7872,5.8126,5.7534,5.7619,25713691.0],["2020-09-29",5.7619,5.8041,5.761876583099365,5.7788,21760613.0],["2020-09-30",5.7788,5.7957,5.7027,5.7196,28578303.0],["2020-10-09",5.7196,5.821,5.719634056091309,5.7957,34118624.0],["2020-10-12",5.7957,5.9815,5.795670032501221,5.9562,73377678.0],["2020-10-13",5.9562,5.9561920166015625,5.8464,5.8971,40956324.0],["2020-10-14",5.8971,5.897053241729736,5.8041,5.8379,30044899.0],["2020-10-15",5.8379,5.99,5.8379130363464355,5.8802,47453638.0],["2020-10-16",5.8802,5.9562,5.8464,5.9224,50295164.0],["2020-10-19",5.9224,6.0829,5.9055,5.9393,81365772.0],["2020-10-20",5.9393,5.9562,5.8548,5.9139,42109294.0],["2020-10-21",5.9139,6.0407,5.8802,6.0069,66397684.0],["2020-10-22",6.0069,6.0069,5.8802,5.9477,49940459.0],["2020-10-23",5.9477,6.1674,5.9139,6.0407,125017099.0],["2020-10-26",6.0407,6.040677070617676,5.8633,5.9139,84400249.0],["2020-10-27",5.9139,5.913949489593506,5.8126,5.8379,49312421.0],["2020-10-28",5.8379,5.8379130363464355,5.7112,5.7872,47879281.0],["2020-10-29",5.7872,5.787221908569336,5.6858,5.7534,45434265.0],["2020-10-30",5.7534,5.7619,5.5845,5.6014,60729375.0],["2020-11-02",5.6014,5.6605,5.4493,5.4915,56210671.0],["2020-11-03",5.4915,5.6183,5.4746,5.5591,41305985.0],["2020-11-04",5.5591,5.559112548828125,5.4746,5.5084,39267816.0],["2020-11-05",5.5084,5.5845,5.5084,5.5591,35939820.0],["2020-11-06",5.5591,5.5845,5.5253,5.5676,33358192.0],["2020-11-09",5.5676,5.7281,5.567561149597168,5.6943,66354587.0],["2020-11-10",5.6943,5.7619,5.5929,5.6351,63221745.0],["2020-11-11",5.6351,5.635149002075195,5.5591,5.5929,40347250.0],["2020-11-12",5.5929,5.6098,5.5338,5.5507,30662461.0],["2020-11-13",5.5507,5.550663948059082,5.4662,5.4915,36275304.0],["2020-11-16",5.4915,5.5929,5.4915242195129395,5.5676,41407255.0],["2020-11-17",5.5676,5.576,5.5084,5.5422,31968816.0],["2020-11-18",5.5422,5.6605,5.5422,5.6098,65237039.0],["2020-11-19",5.6098,5.635149002075195,5.5507,5.6351,46170601.0],["2020-11-20",5.6351,5.635149002075195,5.5591,5.5929,34876031.0],["2020-11-23",5.5929,5.6943,5.5591,5.6351,75326695.0],["2020-11-24",5.6351,5.6605,5.5929,5.6014,43110034.0],["2020-11-25",5.6014,5.7788,5.60135555267334,5.652,120839589.0],["2020-11-26",5.652,5.7703,5.6098,5.745,105412272.0],["2020-11-27",5.745,5.9055,5.7112,5.8971,127364722.0],["2020-11-30",5.8971,6.0998,5.821,5.8548,201589457.0],["2020-12-01",5.8548,6.0576,5.7281,5.9984,183443334.0],["2020-12-02",5.9984,6.0238,5.9055,5.9393,113321311.0],["2020-12-03",5.9393,6.2941,5.8126,6.0829,194361206.0],["2020-12-04",6.0829,6.082919597625732,5.9224,5.9562,108590118.0],["2020-12-07",5.9562,5.9646,5.8126,5.821,83308303.0],["2020-12-08",5.821,5.8516,5.7412,5.7497,56851216.0],["2020-12-09",5.7497,5.8091,5.6478,5.6563,68690421.0],["2020-12-10",5.6563,5.7157,5.6393,5.6902,57331000.0],["2020-12-11",5.6902,5.6987,5.5289,5.5798,78634477.0],["2020-12-14",5.5798,5.6223,5.5458,5.5968,42779997.0],["2020-12-15",5.5968,5.596803665161133,5.5204,5.5458,43567664.0],["2020-12-16",5.5458,5.6138,5.5289,5.5374,49737183.0],["2020-12-17",5.5374,5.6223,5.4864,5.6223,59796599.0],["2020-12-18",5.6223,5.6308,5.5543,5.5628,43242673.0],["2020-12-21",5.5628,5.6053,5.5034,5.5798,41468368.0],["2020-12-22",5.5798,5.5798187255859375,5.4269,5.4354,78214374.0],["2020-12-23",5.4354,5.4609,5.393,5.4524,45114237.0],["2020-12-24",5.4524,5.4949,5.3845,5.393,36340021.0],["2020-12-25",5.393,5.4269,5.3165,5.4015,38180697.0],["2020-12-28",5.4015,5.4524,5.3505,5.4015,38429965.0],["2020-12-29",5.4015,5.4609,5.393,5.4185,37387314.0],["2020-12-30",5.4185,5.4354,5.3675,5.4269,39470434.0],["2020-12-31",5.4269,5.6053,5.42694616317749,5.5798,101608462.0],["2021-01-04",5.5798,5.5798187255859375,5.4779,5.5204,77525412.0],["2021-01-05",5.5204,5.5203680992126465,5.393,5.4694,81232157.0],["2021-01-06",5.4694,5.5374,5.4354,5.5374,77009305.0],["2021-01-07",5.5374,5.5628,5.393,5.4779,79078969.0],["2021-01-08",5.4779,5.477903842926025,5.4015,5.4185,59246766.0],["2021-01-11",5.4185,5.418454170227051,5.325,5.342,61100090.0],["2021-01-12",5.342,5.4949,5.2826,5.4779,103324105.0],["2021-01-13",5.4779,5.4949,5.3335,5.4015,73791286.0],["2021-01-14",5.4015,5.5628,5.359,5.4439,85147614.0],["2021-01-15",5.4439,5.6223,5.41,5.5204,149882080.0],["2021-01-18",5.5204,5.5203680992126465,5.4185,5.4609,88336800.0],["2021-01-19",5.4609,5.5119,5.3845,5.4269,82519606.0],["2021-01-20",5.4269,5.4439,5.3675,5.3845,60996546.0],["2021-01-21",5.3845,5.4269,5.3505,5.393,53084894.0],["2021-01-22",5.393,5.392974853515625,5.2826,5.2911,71028700.0],["2021-01-25",5.2911,5.2996,5.2061,5.2316,56815650.0],["2021-01-26",5.2316,5.2486,5.1976,5.2146,31692315.0],["2021-01-27",5.2146,5.2486,5.2061,5.2316,23365213.0],["2021-01-28",5.2316,5.231610298156738,5.1382,5.1637,40301121.0],["2021-01-29",5.1637,5.1891,5.0957,5.1212,37439217.0],["2021-02-01",5.1212,5.1297,5.0533,5.0872,42562315.0],["2021-02-02",5.0872,5.1212,5.0702,5.0957,27299872.0],["2021-02-03",5.0957,5.1042,5.0108,5.0193,34043159.0],["2021-02-04",5.0193,5.0957,4.9768,5.0108,42445967.0],["2021-02-05",5.0108,5.0702,4.9683,5.0363,39820992.0],["2021-02-08",5.0363,5.0448,4.9683,4.9938,31664100.0],["2021-02-09",4.9938,5.0363,4.9683,5.0363,31243843.0],["2021-02-10",5.0363,5.1297,5.0193,5.0618,42464248.0],["2021-02-18",5.0618,5.2316,5.061753273010254,5.1722,58769964.0],["2021-02-19",5.1722,5.2571,5.1212,5.2486,58518625.0],["2021-02-22",5.2486,5.2911,5.2061,5.2231,65893040.0],["2021-02-23",5.2231,5.2996,5.1891,5.2486,55907645.0],["2021-02-24",5.2486,5.2826,5.1552,5.1891,54460553.0],["2021-02-25",5.1891,5.393,5.1637,5.308,116616506.0],["2021-02-26",5.308,5.308046340942383,5.1637,5.2061,76291403.0],["2021-03-01",5.2061,5.2146,5.1552,5.2061,36008755.0],["2021-03-02",5.2061,5.2231,5.1467,5.1722,36545256.0],["2021-03-03",5.1722,5.2911,5.1467,5.2486,67345939.0],["2021-03-04",5.2486,5.2741,5.1976,5.2146,48593215.0],["2021-03-05",5.2146,5.2486,5.1637,5.2146,37630864.0],["2021-03-08",5.2146,5.2911,5.1976,5.1976,53959343.0],["2021-03-09",5.1976,5.2316,5.0957,5.1297,55033439.0],["2021-03-10",5.1297,5.1637,5.0872,5.0872,37587436.0],["2021-03-11",5.0872,5.1467,5.087231636047363,5.1382,34045772.0],["2021-03-12",5.1382,5.1467,5.0872,5.1297,31407065.0],["2021-03-15",5.1297,5.1467,5.1042,5.1297,30404913.0],["2021-03-16",5.1297,5.1807,5.129695415496826,5.1722,34721636.0],["2021-03-17",5.1722,5.1807,5.1297,5.1467,26968082.0],["2021-03-18",5.1467,5.1552,5.1127,5.1212,25141438.0],["2021-03-19",5.1212,5.1212029457092285,5.0448,5.0618,40624331.0],["2021-03-22",5.0618,5.0957,5.0448,5.0872,27386730.0],["2021-03-23",5.0872,5.1212,5.0618,5.0872,25211291.0],["2021-03-24",5.0872,5.0957,5.0363,5.0618,32598034.0],["2021-03-25",5.0618,5.0787,5.0448,5.0533,23308642.0],["2021-03-26",5.0533,5.1127,5.053259372711182,5.0957,32537212.0],["2021-03-29",5.0957,5.095724582672119,5.0448,5.0533,25307251.0],["2021-03-30",5.0533,5.0618,5.0363,5.0533,20931925.0],["2021-03-31",5.0533,5.0618,5.0278,5.0448,20756555.0],["2021-04-01",5.0448,5.0533,5.0278,5.0448,18602156.0],["2021-04-02",5.0448,5.0448,5.0278,5.0363,19261205.0],["2021-04-06",5.0363,5.0448,5.0193,5.0363,16322476.0],["2021-04-07",5.0363,5.0618,5.0193,5.0533,21542736.0],["2021-04-08",5.0533,5.1127,5.0363,5.0702,36214888.0],["2021-04-09",5.0702,5.070245742797852,5.0278,5.0363,22284347.0],["2021-04-12",5.0363,5.0533,5.0193,5.0278,20579479.0],["2021-04-13",5.0278,5.0363,5.0108,5.0193,19349432.0],["2021-04-14",5.0193,5.0363,5.019289016723633,5.0278,15735275.0],["2021-04-15",5.0278,5.0277814865112305,4.9768,5.0023,23370880.0],["2021-04-16",5.0023,5.0278,4.9938,5.0278,17987203.0],["2021-04-19",5.0278,5.0533,5.0108,5.0533,22923654.0],["2021-04-20",5.0533,5.0533,5.0193,5.0278,17516140.0],["2021-04-21",5.0278,5.0278,5.0023,5.0193,13768753.0],["2021-04-22",5.0193,5.0533,5.0108,5.0278,17795100.0],["2021-04-23",5.0278,5.0533,5.0023,5.0278,21290174.0],["2021-04-26",5.0278,5.0277814865112305,4.9768,4.9853,25882072.0],["2021-04-27",4.9853,4.9938,4.9344,4.9683,29765900.0],["2021-04-28",4.9683,4.968331336975098,4.9174,4.9429,20009902.0],["2021-04-29",4.9429,5.1467,4.942852973937988,5.0957,95794721.0],["2021-04-30",5.0957,5.1807,5.0618,5.1467,88747577.0],["2021-05-06",5.1467,5.1722,5.0872,5.1297,48637251.0],["2021-05-07",5.1297,5.1637,5.0957,5.1297,34152582.0],["2021-05-10",5.1297,5.129695415496826,5.0618,5.0957,36818510.0],["2021-05-11",5.0957,5.1637,5.0448,5.1552,49734324.0],["2021-05-12",5.1552,5.1637,5.1127,5.1467,34542338.0],["2021-05-13",5.1467,5.1552,5.0957,5.1127,28761666.0],["2021-05-14",5.1127,5.308,5.1042,5.2911,127446409.0],["2021-05-17",5.2911,5.291060924530029,5.2061,5.2316,67052066.0],["2021-05-18",5.2316,5.3165,5.2146,5.2231,58038995.0],["2021-05-19",5.2231,5.2571,5.1807,5.2146,31965351.0],["2021-05-20",5.2146,5.2656,5.1807,5.2316,42196834.0],["2021-05-21",5.2316,5.2401,5.1552,5.1637,38904600.0],["2021-05-24",5.1637,5.2231,5.1467,5.2061,36640775.0],["2021-05-25",5.2061,5.325,5.1891,5.308,97057670.0],["2021-05-26",5.308,5.342,5.2656,5.2826,71120889.0],["2021-05-27",5.2826,5.325,5.2656,5.2741,51749613.0],["2021-05-28",5.2741,5.3335,5.2401,5.308,46367276.0],["2021-05-31",5.308,5.308046340942383,5.2146,5.2316,42295147.0],["2021-06-01",5.2316,5.2401,5.1891,5.2231,39866358.0],["2021-06-02",5.2231,5.2316,5.1722,5.1891,37639299.0],["2021-06-03",5.1891,5.2231,5.172160625457764,5.1722,25247400.0],["2021-06-04",5.1722,5.2401,5.1552,5.1976,42352775.0],["2021-06-07",5.1976,5.2146,5.1637,5.1807,25088700.0],["2021-06-08",5.1807,5.2231,5.1722,5.2061,31867229.0],["2021-06-09",5.2061,5.2231,5.1637,5.1722,35556655.0],["2021-06-10",5.1722,5.1976,5.1297,5.1467,42190417.0],["2021-06-11",5.1467,5.1467,5.0787,5.1042,48722874.0],["2021-06-15",5.1042,5.104218006134033,5.0108,5.0278,35399124.0],["2021-06-16",5.0278,5.0702,5.0193,5.0363,26773400.0],["2021-06-17",5.0363,5.0533,5.0108,5.0278,25782587.0],["2021-06-18",5.0278,5.0363,4.9938,5.0278,26778346.0],["2021-06-21",5.0278,5.0277814865112305,4.9768,5.0023,27403688.0],["2021-06-22",5.0023,5.0448,5.0023,5.0363,29936153.0],["2021-06-23",5.0363,5.0533,5.0108,5.0278,26210763.0],["2021-06-24",5.0278,5.0618,5.0193,5.0448,24713597.0],["2021-06-25",5.0448,5.1127,5.0278,5.0787,38691977.0],["2021-06-28",5.0787,5.078738689422607,5.0278,5.0533,29395722.0],["2021-06-29",5.0533,5.0533,5.010796070098877,5.0108,20573132.0],["2021-06-30",5.0108,5.0448,5.0023,5.0363,19817421.0],["2021-07-01",5.0363,5.0702,5.0108,5.0193,29135915.0],["2021-07-02",5.0193,5.0193,4.9513,4.9683,35363531.0],["2021-07-05",4.9683,4.9768,4.9344,4.9683,32838419.0],["2021-07-06",4.9683,5.0108,4.9429,4.9938,30332430.0],["2021-07-07",4.9938,5.0108,4.9683,4.9853,19358180.0],["2021-07-08",4.9853,4.985316753387451,4.9429,4.9598,22428757.0],["2021-07-09",4.9598,4.9683,4.9344,4.9598,20790730.0],["2021-07-12",4.9598,4.9938,4.942852973937988,4.9429,27889836.0],["2021-07-13",4.9429,4.9598,4.9259,4.9513,22228496.0],["2021-07-14",4.9513,4.9598,4.9174,4.9259,28657932.0],["2021-07-15",4.9259,5.0533,4.9174,5.0023,62117747.0],["2021-07-16",5.0023,5.002303123474121,4.9344,4.9513,32554772.0],["2021-07-19",4.9513,4.951344966888428,4.8919,4.9259,32602063.0],["2021-07-20",4.9259,4.925867557525635,4.8919,4.9174,17396825.0],["2021-07-21",4.9174,4.9344,4.8919,4.9089,27387532.0],["2021-07-22",4.9089,4.9683,4.9004,4.9513,33513417.0],["2021-07-23",4.9513,4.9683,4.9089,4.9344,30046630.0],["2021-07-26",4.9344,4.934360504150391,4.5777,4.6201,109485383.0],["2021-07-27",4.6201,4.620122909545898,4.5182,4.5182,45228266.0],["2021-07-28",4.5182,4.5522,4.4927,4.5437,27188157.0],["2021-07-29",4.5437,4.5871,4.5263,4.5263,23456737.0],["2021-07-30",4.5263,4.526311874389648,4.3526,4.3699,51909033.0],["2021-08-02",4.3699,4.4742,4.2744,4.4394,51030923.0],["2021-08-03",4.4394,4.4481,4.3786,4.396,36845526.0],["2021-08-04",4.396,4.396,4.3526,4.3699,23963120.0],["2021-08-05",4.3699,4.4394,4.3439,4.3873,26862700.0],["2021-08-06",4.3873,4.387307643890381,4.3439,4.3612,21943499.0],["2021-08-09",4.3612,4.4481,4.3439,4.4221,35232576.0],["2021-08-10",4.4221,4.448122501373291,4.3786,4.4481,29296032.0],["2021-08-11",4.4481,4.4916,4.4307,4.4481,29576683.0],["2021-08-12",4.4481,4.4742,4.4221,4.4481,25823986.0],["2021-08-13",4.4481,4.4568,4.4047,4.4394,19615318.0],["2021-08-16",4.4394,4.4829,4.4221,4.4655,26693064.0],["2021-08-17",4.4655,4.5176,4.4307,4.4481,34253818.0],["2021-08-18",4.4481,4.5871,4.4134,4.5524,57869942.0],["2021-08-19",4.5524,4.552375316619873,4.4568,4.4742,36200454.0],["2021-08-20",4.4742,4.4916,4.4134,4.4394,25818168.0],["2021-08-23",4.4394,4.4916,4.439435005187988,4.4829,29799149.0],["2021-08-24",4.4829,4.5263,4.4655,4.5002,34447807.0],["2021-08-25",4.5002,4.5176,4.4742,4.4916,26176646.0],["2021-08-26",4.4916,4.4916,4.4394,4.4394,26928456.0],["2021-08-27",4.4394,4.4916,4.4394,4.4655,30287096.0],["2021-08-30",4.4655,4.4655,4.3699,4.396,41715651.0],["2021-08-31",4.396,4.4655,4.3786,4.4655,47066790.0],["2021-09-01",4.4655,4.6306,4.4394,4.5611,124595368.0],["2021-09-02",4.5611,4.5784,4.5002,4.535,73227701.0],["2021-09-03",4.535,4.6479,4.5263,4.5524,89757350.0],["2021-09-06",4.5524,4.6219,4.535,4.5958,72730371.0],["2021-09-07",4.5958,4.6479,4.5524,4.6306,69357418.0],["2021-09-08",4.6306,4.674,4.5958,4.6306,76121155.0],["2021-09-09",4.6306,4.6479,4.5784,4.6219,57321698.0],["2021-09-10",4.6219,4.7261,4.621877193450928,4.6393,105200427.0],["2021-09-13",4.6393,4.674,4.6045,4.6306,58953731.0],["2021-09-14",4.6306,4.6566,4.5176,4.5176,74618407.0],["2021-09-15",4.5176,4.5524,4.5002,4.5089,43928595.0],["2021-09-16",4.5089,4.5611,4.4655,4.4916,46982203.0],["2021-09-17",4.4916,4.4916,4.4307,4.4568,39245386.0],["2021-09-22",4.4568,4.45681095123291,4.3612,4.4221,37009671.0],["2021-09-23",4.4221,4.4916,4.422059535980225,4.4481,34514882.0],["2021-09-24",4.4481,4.4655,4.396,4.4047,38943456.0],["2021-09-27",4.4047,4.4481,4.3873,4.4221,42322825.0],["2021-09-28",4.4221,4.4307,4.3699,4.4134,37144835.0],["2021-09-29",4.4134,4.4221,4.3699,4.3873,33288307.0],["2021-09-30",4.3873,4.4134,4.3699,4.396,30859876.0],["2021-10-08",4.396,4.535,4.395996570587158,4.5263,78398798.0],["2021-10-11",4.5263,4.6306,4.5089,4.6045,91276774.0],["2021-10-12",4.6045,4.6306,4.5524,4.5958,59945727.0],["2021-10-13",4.5958,4.595814228057861,4.5176,4.5698,35100411.0],["2021-10-14",4.5698,4.5698,4.5176,4.5176,26721840.0],["2021-10-15",4.5176,4.535,4.4655,4.4829,38024333.0],["2021-10-18",4.4829,4.5089,4.4307,4.4481,35543422.0],["2021-10-19",4.4481,4.535,4.4307,4.535,50407741.0],["2021-10-20",4.535,4.5871,4.4655,4.4829,40435522.0],["2021-10-21",4.4829,4.6219,4.48287296295166,4.5958,77079982.0],["2021-10-22",4.5958,4.595814228057861,4.5263,4.5611,38776200.0],["2021-10-25",4.5611,4.5958,4.5002,4.5698,47066798.0],["2021-10-26",4.5698,4.5871,4.5176,4.5263,28267703.0],["2021-10-27",4.5263,4.535,4.4307,4.4568,49658467.0],["2021-10-28",4.4568,4.45681095123291,4.396,4.4134,44281581.0],["2021-10-29",4.4134,4.4221,4.3526,4.3612,63951027.0],["2021-11-01",4.3612,4.3612446784973145,4.2744,4.3178,69300269.0],["2021-11-02",4.3178,4.3352,4.1788,4.2222,85183450.0],["2021-11-03",4.2222,4.222241401672363,4.1788,4.2049,38869550.0],["2021-11-04",4.2049,4.2136,4.1788,4.2049,30734582.0],["2021-11-05",4.2049,4.2049,4.1788,4.1875,27010247.0],["2021-11-08",4.1875,4.1875,4.1267,4.1614,35470050.0],["2021-11-09",4.1614,4.161427021026611,4.0745,4.0745,56373539.0],["2021-11-10",4.0745,4.074549674987793,4.005,4.0659,42184101.0],["2021-11-11",4.0659,4.1441,4.0398,4.1354,42186035.0],["2021-11-12",4.1354,4.1354,4.0919,4.1267,25753217.0],["2021-11-15",4.1267,4.2136,4.0919,4.2049,57002700.0],["2021-11-16",4.2049,4.2657,4.1701,4.257,66816035.0],["2021-11-17",4.257,4.2657,4.2309,4.257,36288216.0],["2021-11-18",4.257,4.257,4.1701,4.1875,39503579.0],["2021-11-19",4.1875,4.1962,4.1267,4.1875,35454306.0],["2021-11-22",4.1875,4.1875,4.1267,4.1441,31952677.0],["2021-11-23",4.1441,4.1701,4.118,4.1441,25839534.0],["2021-11-24",4.1441,4.1527,4.1093,4.1354,24155073.0],["2021-11-25",4.1354,4.1441,4.1093,4.118,20171299.0],["2021-11-26",4.118,4.118,4.0746,4.0832,28490728.0],["2021-11-29",4.0832,4.083237648010254,4.0137,4.0485,41208015.0],["2021-11-30",4.0485,4.0832,4.039798259735107,4.0398,35839470.0],["2021-12-01",4.0398,4.083237648010254,4.0311,4.0832,36327600.0],["2021-12-02",4.0832,4.1006,4.0572,4.0832,34246393.0],["2021-12-03",4.0832,4.1093,4.0659,4.0919,28031345.0],["2021-12-06",4.0919,4.1701,4.0832,4.0919,59362580.0],["2021-12-07",4.0919,4.1354,4.0745,4.118,44798069.0],["2021-12-08",4.118,4.1441,4.0832,4.1354,41881618.0],["2021-12-09",4.1354,4.2461,4.1153,4.1763,84447386.0],["2021-12-10",4.1763,4.2112,4.124,4.2025,59179326.0],["2021-12-13",4.2025,4.2461,4.1676,4.1763,60712506.0],["2021-12-14",4.1763,4.176342964172363,4.124,4.1327,43469768.0],["2021-12-15",4.1327,4.1589,4.1066,4.1153,29823893.0],["2021-12-16",4.1153,4.1502,4.1066,4.1415,31594660.0],["2021-12-17",4.1415,4.1415,4.0979,4.1066,41483314.0],["2021-12-20",4.1066,4.1153,4.0804,4.0892,39059325.0],["2021-12-21",4.0892,4.1851,4.0804,4.1589,60909521.0],["2021-12-22",4.1589,4.158905029296875,4.106592178344727,4.1066,52454031.0],["2021-12-23",4.1066,4.1153,4.0804,4.0979,38823881.0],["2021-12-24",4.0979,4.1066,4.0717,4.0979,37299121.0],["2021-12-27",4.0979,4.1153,4.0892,4.0979,24328476.0],["2021-12-28",4.0979,4.1327,4.0892,4.1066,38959719.0],["2021-12-29",4.1066,4.124,4.0979,4.1066,34654564.0],["2021-12-30",4.1066,4.1153,4.0804,4.0979,36591015.0],["2021-12-31",4.0979,4.1066,4.0804,4.0979,36469307.0],["2022-01-04",4.0979,4.124,4.0804,4.1153,58143857.0],["2022-01-05",4.1153,4.1763,4.1066,4.1589,114388053.0],["2022-01-06",4.1589,4.1676,4.124,4.1415,67551546.0],["2022-01-07",4.1415,4.2199,4.1327,4.1763,100886189.0],["2022-01-10",4.1763,4.2287,4.1676,4.2199,82685354.0],["2022-01-11",4.2199,4.2461,4.1851,4.2025,67692569.0],["2022-01-12",4.2025,4.2199,4.1502,4.1676,67130322.0],["2022-01-13",4.1676,4.2199,4.1589,4.1589,66788673.0],["2022-01-14",4.1589,4.158905029296875,4.0804,4.0804,100220853.0],["2022-01-17",4.0804,4.0892,4.0543,4.063,57492219.0],["2022-01-18",4.063,4.1066,4.062997341156006,4.0892,49712512.0],["2022-01-19",4.0892,4.1153,4.0804,4.0979,44545188.0],["2022-01-20",4.0979,4.1851,4.0804,4.1763,138691685.0],["2022-01-21",4.1763,4.176342964172363,4.1066,4.1153,74575367.0],["2022-01-24",4.1153,4.115310192108154,4.0717,4.0804,50881416.0],["2022-01-25",4.0804,4.0892,3.9932,3.9932,83686466.0],["2022-01-26",3.9932,4.0368,3.9845,4.0281,45664517.0],["2022-01-27",4.0281,4.0281219482421875,3.9671,3.9758,52951807.0],["2022-01-28",3.9758,4.002,3.9670894145965576,3.9671,40467950.0],["2022-02-07",3.9671,4.0368,3.9670894145965576,4.0281,44133956.0],["2022-02-08",4.0281,4.1066,4.0107,4.1066,65267976.0],["2022-02-09",4.1066,4.1589,4.0892,4.1327,63794073.0],["2022-02-10",4.1327,4.167623996734619,4.1066,4.1676,68069126.0],["2022-02-11",4.1676,4.3246,4.1415,4.2461,158184832.0],["2022-02-14",4.2461,4.24609375,4.124,4.1327,91824412.0],["2022-02-15",4.1327,4.1676,4.1066,4.1502,52309573.0],["2022-02-16",4.1502,4.2723,4.150186061859131,4.1851,74596021.0],["2022-02-17",4.1851,4.2287,4.1502,4.1851,58267351.0],["2022-02-18",4.1851,4.2025,4.1415,4.1851,53466610.0],["2022-02-21",4.1851,4.1851,4.1415,4.1763,37797644.0],["2022-02-22",4.1763,4.176342964172363,4.1066,4.124,45141128.0],["2022-02-23",4.124,4.1415,4.1066,4.1327,32871748.0],["2022-02-24",4.1327,4.132747173309326,4.0194,4.0456,63438143.0],["2022-02-25",4.0456,4.0804,4.0368,4.0543,41020352.0],["2022-02-28",4.0543,4.063,4.0194,4.0368,34308886.0],["2022-03-01",4.0368,4.080435276031494,4.0368,4.0804,34143129.0],["2022-03-02",4.0804,4.080435276031494,4.0456,4.063,29032044.0],["2022-03-03",4.063,4.0979,4.062997341156006,4.0892,38310195.0],["2022-03-04",4.0892,4.08915376663208,4.0281,4.0543,35852895.0],["2022-03-07",4.0543,4.0542778968811035,3.9932,4.002,43859065.0],["2022-03-08",4.002,4.0194,3.9322,3.9322,50388408.0],["2022-03-09",3.9322,3.9497,3.7055,3.8189,68591979.0],["2022-03-10",3.8189,3.8886,3.818868637084961,3.8276,35698314.0],["2022-03-11",3.8276,3.9148,3.7317,3.9061,46893733.0],["2022-03-14",3.9061,3.9584,3.845,3.8799,41275686.0],["2022-03-15",3.8799,3.8799009323120117,3.7142,3.723,52326211.0],["2022-03-16",3.723,3.8799,3.722961187362671,3.8537,53184093.0],["2022-03-17",3.8537,3.9322,3.845,3.8712,53961297.0],["2022-03-18",3.8712,3.9758,3.845,3.9409,59477157.0],["2022-03-21",3.9409,3.9845,3.8886,3.9497,54485611.0],["2022-03-22",3.9497,3.9845,3.8799,3.9671,40687810.0],["2022-03-23",3.9671,3.9845,3.9322,3.9584,28187851.0],["2022-03-24",3.9584,3.9583706855773926,3.9061,3.9148,28974063.0],["2022-03-25",3.9148,3.9235,3.8799,3.8886,30531100.0],["2022-03-28",3.8886,3.9409,3.8537,3.9322,38520065.0],["2022-03-29",3.9322,3.9584,3.9235,3.9322,30186646.0],["2022-03-30",3.9322,4.0107,3.9322,3.9932,52641761.0],["2022-03-31",3.9932,4.0194,3.9584,3.9932,40939373.0],["2022-04-01",3.9932,4.0456,3.9584,4.0456,54649948.0],["2022-04-06",4.0456,4.0979,4.0194,4.0804,60880831.0],["2022-04-07",4.0804,4.1066,4.002,4.0194,48604873.0],["2022-04-08",4.0194,4.063,3.9845,4.0543,36874834.0],["2022-04-11",4.0543,4.063,3.9758,3.9932,36445190.0],["2022-04-12",3.9932,4.080435276031494,3.9584,4.0804,49143997.0],["2022-04-13",4.0804,4.080435276031494,4.0281,4.0368,29273913.0],["2022-04-14",4.0368,4.0717,4.0281,4.0281,26643444.0],["2022-04-15",4.0281,4.0456,3.9932,3.9932,30648498.0],["2022-04-18",3.9932,3.993246555328369,3.8886,3.9148,39096685.0],["2022-04-19",3.9148,3.9235,3.8799,3.8973,22401100.0],["2022-04-20",3.8973,3.9322,3.8799,3.8973,26890602.0],["2022-04-21",3.8973,3.9409,3.845,3.8625,48934179.0],["2022-04-22",3.8625,3.9409,3.8276,3.9322,48347516.0],["2022-04-25",3.9322,3.9409,3.7491,3.7753,62528054.0],["2022-04-26",3.7753,3.8189,3.6881,3.6968,52288069.0],["2022-04-27",3.6968,3.7317,3.6271,3.723,46194109.0],["2022-04-28",3.723,3.7491,3.6794,3.6968,33137164.0],["2022-04-29",3.6968,3.845,3.6968038082122803,3.8189,43955253.0],["2022-05-05",3.8189,4.0194,3.818868637084961,4.002,93497745.0],["2022-05-06",4.002,4.0368,3.9409,4.002,59132149.0],["2022-05-09",4.002,4.0194,3.9671,4.002,24269546.0],["2022-05-10",4.002,4.002,3.9322,3.9758,38925380.0],["2022-05-11",3.9758,4.063,3.9497,4.002,43436839.0],["2022-05-12",4.002,4.0281,3.9758,3.9932,20947605.0],["2022-05-13",3.9932,4.0543,3.9932,4.0281,31385445.0],["2022-05-16",4.0281,4.0892,4.0107,4.0543,40179590.0],["2022-05-17",4.0543,4.0543,4.0107,4.0456,24436700.0],["2022-05-18",4.0456,4.0456,3.9932,4.002,24740802.0],["2022-05-19",4.002,4.0194,3.9584,4.002,25723908.0],["2022-05-20",4.002,4.0717,4.001965045928955,4.063,33541722.0],["2022-05-23",4.063,4.0804,4.0281,4.0543,25801093.0],["2022-05-24",4.0543,4.0717,3.9584,3.9671,31182226.0],["2022-05-25",3.9671,3.993246555328369,3.9497,3.9932,23294992.0],["2022-05-26",3.9932,4.063,3.9845,4.0368,26562058.0],["2022-05-27",4.0368,4.063,4.0194,4.0368,28228735.0],["2022-05-30",4.0368,4.0543,4.0107,4.0281,23967725.0],["2022-05-31",4.0281,4.080435276031494,4.0107,4.0804,37676583.0],["2022-06-01",4.0804,4.080435276031494,4.002,4.0194,37137902.0],["2022-06-02",4.0194,4.0281,3.9932,4.0194,24406162.0],["2022-06-06",4.0194,4.0456,3.9845,4.0456,30178502.0],["2022-06-07",4.0456,4.0543,4.010684013366699,4.0107,31041338.0],["2022-06-08",4.0107,4.063,4.002,4.063,41643370.0],["2022-06-09",4.063,4.2374,4.0543,4.1589,112420741.0],["2022-06-10",4.1589,4.2461,4.1066,4.2287,88083713.0],["2022-06-13",4.2287,4.2374,4.1502,4.1851,55469615.0],["2022-06-14",4.1851,4.4379,4.1327,4.4292,142402838.0],["2022-06-15",4.4292,4.7779,4.4205,4.6733,326946560.0],["2022-06-16",4.6733,4.673318862915039,4.3682,4.3769,190562278.0],["2022-06-17",4.3769,4.4553,4.3071,4.4118,95498955.0],["2022-06-20",4.4118,4.4379,4.342,4.403,72916259.0],["2022-06-21",4.403,4.621,4.3856,4.5425,149218141.0],["2022-06-22",4.5425,4.5513,4.4292,4.4379,67018980.0],["2022-06-23",4.4379,4.5425,4.4205,4.4989,72365061.0],["2022-06-24",4.4989,4.5774,4.4728,4.5338,85928909.0],["2022-06-27",4.5338,4.56,4.4641,4.4728,52808677.0],["2022-06-28",4.4728,4.472784519195557,4.3769,4.4466,60804723.0],["2022-06-29",4.4466,4.4815,4.385596752166748,4.3856,50620354.0],["2022-06-30",4.3856,4.4466,4.3769,4.4118,44079623.0],["2022-07-01",4.4118,4.4292,4.376877307891846,4.3769,38332536.0],["2022-07-04",4.3769,4.3943,4.2984,4.3856,44948996.0],["2022-07-05",4.3856,4.4641,4.3333,4.3682,44246790.0],["2022-07-06",4.3682,4.368158340454102,4.281,4.3158,42115845.0],["2022-07-07",4.3158,4.3333,4.2897,4.3158,28758334.0],["2022-07-08",4.3158,4.3682,4.2984,4.2984,24980415.0],["2022-07-11",4.2984,4.3333,4.2635,4.3158,25191791.0],["2022-07-12",4.3158,4.3682,4.2984,4.3158,33512904.0],["2022-07-13",4.3158,4.3246,4.2199,4.2548,47075446.0],["2022-07-14",4.2548,4.254812717437744,4.1938,4.2374,32666747.0],["2022-07-15",4.2374,4.2461,4.1327,4.1327,35625834.0],["2022-07-18",4.1327,4.281,4.1327,4.2635,44051421.0],["2022-07-19",4.2635,4.2897,4.2287,4.2635,20523059.0],["2022-07-20",4.2635,4.3071,4.2374,4.2984,54432017.0],["2022-07-21",4.2984,4.298407554626465,4.237374782562256,4.2374,23011720.0],["2022-07-22",4.2374,4.3071,4.1851,4.2548,32530620.0],["2022-07-25",4.2548,4.2635,4.2199,4.2461,19528520.0],["2022-07-26",4.2461,4.281,4.2287,4.2461,22913816.0],["2022-07-27",4.2461,4.24609375,4.1938,4.2112,25860038.0],["2022-07-28",4.2112,4.2723,4.2025,4.2199,38515158.0],["2022-07-29",4.2199,4.2442,4.1723,4.1903,65005884.0],["2022-08-01",4.1903,4.2892,4.1363,4.2622,55512349.0],["2022-08-02",4.2622,4.2622,4.1003,4.1273,46641388.0],["2022-08-03",4.1273,4.1723,4.0464,4.0554,40733616.0],["2022-08-04",4.0554,4.1003,4.055384159088135,4.0914,20905253.0],["2022-08-05",4.0914,4.1453,4.0734,4.1363,29348426.0],["2022-08-08",4.1363,4.1723,4.0914,4.1183,27569138.0],["2022-08-09",4.1183,4.118328094482422,4.0734,4.0824,22935926.0],["2022-08-10",4.0824,4.0824,4.0374,4.0554,25369011.0],["2022-08-11",4.0554,4.1903,4.0464,4.1633,65704457.0],["2022-08-12",4.1633,4.2082,4.1273,4.1813,40415971.0],["2022-08-15",4.1813,4.2172,4.1453,4.1633,29618300.0],["2022-08-16",4.1633,4.1903,4.1363,4.1543,22733660.0],["2022-08-17",4.1543,4.2172,4.1363,4.2082,31452220.0],["2022-08-18",4.2082,4.208247661590576,4.1543,4.1633,21514178.0],["2022-08-19",4.1633,4.2082,4.1543,4.1633,27087808.0],["2022-08-22",4.1633,4.1993,4.1453,4.1723,29537407.0],["2022-08-23",4.1723,4.2172,4.1363,4.1993,36782256.0],["2022-08-24",4.1993,4.3611,4.1903,4.2172,102299282.0],["2022-08-25",4.2172,4.3431,4.1993,4.3341,97815031.0],["2022-08-26",4.3341,4.3611,4.2532,4.3341,73561304.0],["2022-08-29",4.3341,4.33413553237915,4.2532,4.2982,62044214.0],["2022-08-30",4.2982,4.442,4.298167705535889,4.4241,103749085.0],["2022-08-31",4.4241,4.523,4.3881,4.487,112127743.0],["2022-09-01",4.487,4.541,4.442,4.496,82721754.0],["2022-09-02",4.496,4.5499,4.442,4.496,81502429.0],["2022-09-05",4.496,4.6039,4.487,4.5949,82194134.0],["2022-09-06",4.5949,4.6758,4.5859,4.6578,83195792.0],["2022-09-07",4.6578,4.6938,4.6129,4.6578,69415844.0],["2022-09-08",4.6578,4.6848,4.6219,4.6489,50060221.0],["2022-09-09",4.6489,4.7118,4.6309,4.6848,49830007.0],["2022-09-13",4.6848,4.7118,4.6129,4.6219,64124483.0],["2022-09-14",4.6219,4.6309,4.5499,4.6039,54398991.0],["2022-09-15",4.6039,4.6848,4.5859,4.6309,53761162.0],["2022-09-16",4.6309,4.6399,4.505,4.532,96968446.0],["2022-09-19",4.532,4.5499,4.46,4.505,56702738.0],["2022-09-20",4.505,4.5499,4.4151,4.433,41978453.0],["2022-09-21",4.433,4.487,4.4061,4.451,35087670.0],["2022-09-22",4.451,4.478,4.4151,4.46,28740400.0],["2022-09-23",4.46,4.5769,4.4151,4.523,56006509.0],["2022-09-26",4.523,4.5679,4.433,4.442,46491242.0],["2022-09-27",4.442,4.505,4.4241,4.487,26929943.0],["2022-09-28",4.487,4.5769,4.451,4.505,43200666.0],["2022-09-29",4.505,4.5499,4.46,4.496,36027652.0],["2022-09-30",4.496,4.541,4.46,4.505,29685333.0],["2022-10-10",4.505,4.6668,4.478,4.532,71862811.0],["2022-10-11",4.532,4.5679,4.478,4.496,36712552.0],["2022-10-12",4.496,4.6039,4.487,4.5859,46524703.0],["2022-10-13",4.5859,4.6668,4.5589,4.6309,47658274.0],["2022-10-14",4.6309,4.7028,4.621878623962402,4.6219,45282792.0],["2022-10-17",4.6219,4.8017,4.5949,4.6848,80173710.0],["2022-10-18",4.6848,4.7658,4.6129,4.6578,49786373.0],["2022-10-19",4.6578,4.7028,4.5679,4.6219,34792434.0],["2022-10-20",4.6219,4.6848,4.5949,4.6399,43045471.0],["2022-10-21",4.6399,4.7028,4.5499,4.5949,48955923.0],["2022-10-24",4.5949,4.6309,4.4151,4.442,57859597.0],["2022-10-25",4.442,4.469,4.3791,4.4151,48022159.0],["2022-10-26",4.4151,4.496,4.4061,4.451,37004468.0],["2022-10-27",4.451,4.487,4.442,4.451,35494941.0],["2022-10-28",4.451,4.46,4.3251,4.3431,45777178.0],["2022-10-31",4.3431,4.3971,4.2712,4.3611,48590160.0],["2022-11-01",4.3611,4.478006839752197,4.3431,4.478,47524236.0],["2022-11-02",4.478,4.478006839752197,4.4151,4.451,31794330.0],["2022-11-03",4.451,4.451030731201172,4.2622,4.2892,72775784.0],["2022-11-04",4.2892,4.3881,4.289175510406494,4.3701,73399779.0],["2022-11-07",4.3701,4.496,4.3162,4.487,74817160.0],["2022-11-08",4.487,4.514,4.3971,4.442,43055507.0],["2022-11-09",4.442,4.46,4.3701,4.3701,33213183.0],["2022-11-10",4.3701,4.451030731201172,4.3341,4.451,44926828.0],["2022-11-11",4.451,4.5679,4.451,4.514,61407543.0],["2022-11-14",4.514,4.6668,4.513975143432617,4.5679,90150867.0],["2022-11-15",4.5679,4.6399,4.523,4.541,76754577.0],["2022-11-16",4.541,4.5589,4.46,4.487,50507453.0],["2022-11-17",4.487,4.505,4.46,4.505,35516570.0],["2022-11-18",4.505,4.505,4.451,4.451,36273808.0],["2022-11-21",4.451,4.451030731201172,4.3791,4.433,31090784.0],["2022-11-22",4.433,4.6039,4.3971,4.5679,76044844.0],["2022-11-23",4.5679,4.8557,4.56792688369751,4.7478,167050347.0],["2022-11-24",4.7478,4.8377,4.7208,4.7747,102561471.0],["2022-11-25",4.7747,4.9006,4.7478,4.8557,79411350.0],["2022-11-28",4.8557,4.855669975280762,4.7478,4.8017,76667574.0],["2022-11-29",4.8017,4.9546,4.7927,4.9096,129147635.0],["2022-11-30",4.9096,4.9366,4.8287,4.8737,82796666.0],["2022-12-01",4.8737,4.9096,4.7658,4.7747,73805675.0],["2022-12-02",4.7747,4.8107,4.7298,4.7658,56580114.0],["2022-12-05",4.7658,5.0715,4.765750408172607,5.0535,160887151.0],["2022-12-06",5.0535,5.053493976593018,4.9006,4.9456,98003853.0],["2022-12-07",4.9456,4.9726,4.8107,4.9006,79336753.0],["2022-12-08",4.9006,4.9636,4.8467,4.9096,51989192.0],["2022-12-09",4.9096,4.9456,4.7927,4.8647,53682562.0],["2022-12-12",4.8647,4.8647,4.7478,4.7568,57038253.0],["2022-12-13",4.7568,4.8287,4.756758689880371,4.7927,38489768.0],["2022-12-14",4.7927,4.8107,4.7388,4.7747,34821899.0],["2022-12-15",4.7747,4.774742126464844,4.6848,4.7208,39943389.0],["2022-12-16",4.7208,4.8107,4.6848,4.7658,40029611.0],["2022-12-19",4.7658,4.7927,4.6129,4.6489,63153107.0],["2022-12-20",4.6489,4.7028,4.6039,4.6309,41771408.0],["2022-12-21",4.6309,4.6668,4.6129,4.6219,30520994.0],["2022-12-22",4.6219,4.7118,4.6129,4.6309,39454506.0],["2022-12-23",4.6309,4.6399,4.5859,4.6039,30754700.0],["2022-12-26",4.6039,4.6219,4.541,4.5499,41300500.0],["2022-12-27",4.5499,4.6489,4.549942493438721,4.6129,37043850.0],["2022-12-28",4.6129,4.7028,4.5949,4.6758,41362273.0],["2022-12-29",4.6758,4.675830364227295,4.541,4.5679,77878728.0],["2022-12-30",4.5679,4.7208,4.56792688369751,4.6938,65738734.0],["2023-01-03",4.6938,4.7837,4.6219,4.7568,73709847.0],["2023-01-04",4.7568,4.8197,4.7298,4.7927,64407590.0],["2023-01-05",4.7927,4.8377,4.7478,4.7747,46176335.0],["2023-01-06",4.7747,4.8197,4.7028,4.7298,40691844.0],["2023-01-09",4.7298,4.7747,4.6938,4.7568,46152537.0],["2023-01-10",4.7568,4.7747,4.6848,4.6938,41739917.0],["2023-01-11",4.6938,4.7747,4.6758,4.7388,48397257.0],["2023-01-12",4.7388,4.7388,4.6668,4.7298,33369981.0],["2023-01-13",4.7298,4.8197,4.7118,4.8107,55852971.0],["2023-01-16",4.8107,4.9006,4.7478,4.7568,99662928.0],["2023-01-17",4.7568,4.7568,4.6489,4.7028,60331736.0],["2023-01-18",4.7028,4.7118,4.6489,4.6848,36664200.0],["2023-01-19",4.6848,4.7298,4.6578,4.7208,40787814.0],["2023-01-20",4.7208,4.7747,4.6848,4.7658,50629659.0],["2023-01-30",4.7658,4.8377,4.6758,4.6938,77857097.0],["2023-01-31",4.6938,4.7028,4.6219,4.6309,66762577.0],["2023-02-01",4.6309,4.6758,4.6039,4.6668,60723632.0],["2023-02-02",4.6668,4.6848,4.6219,4.6309,49135010.0],["2023-02-03",4.6309,4.6309,4.5499,4.5679,60539485.0],["2023-02-06",4.5679,4.56792688369751,4.505,4.523,55256707.0],["2023-02-07",4.523,4.5499,4.514,4.532,41281938.0],["2023-02-08",4.532,4.5499,4.514,4.523,38711671.0],["2023-02-09",4.523,4.585910797119141,4.514,4.5859,46033591.0],["2023-02-10",4.5859,4.5949,4.5499,4.5679,31794257.0],["2023-02-13",4.5679,4.6129,4.541,4.6039,44831311.0],["2023-02-14",4.6039,4.6309,4.5949,4.6309,39518253.0],["2023-02-15",4.6309,4.6309,4.5769,4.5769,33050697.0],["2023-02-16",4.5769,4.6578,4.5499,4.5769,62809175.0],["2023-02-17",4.5769,4.6129,4.5499,4.5589,32663560.0],["2023-02-20",4.5589,4.6758,4.541,4.6668,65829791.0],["2023-02-21",4.6668,4.6848,4.6219,4.6758,46512914.0],["2023-02-22",4.6758,4.675830364227295,4.6309,4.6399,30050814.0],["2023-02-23",4.6399,4.6848,4.6309,4.6578,28519195.0],["2023-02-24",4.6578,4.6668,4.6129,4.6309,29038552.0],["2023-02-27",4.6309,4.6758,4.6129,4.6219,31820400.0],["2023-02-28",4.6219,4.7028,4.621878623962402,4.6938,54808846.0],["2023-03-01",4.6938,4.7388,4.6758,4.7388,73614808.0],["2023-03-02",4.7388,4.7927,4.7208,4.7747,70247914.0],["2023-03-03",4.7747,4.8557,4.7658,4.8377,72508648.0],["2023-03-06",4.8377,4.9096,4.7658,4.7747,74601747.0],["2023-03-07",4.7747,4.9456,4.7568,4.8107,108466987.0],["2023-03-08",4.8107,4.8107099533081055,4.7028,4.7478,51581760.0],["2023-03-09",4.7478,4.7568,4.6848,4.6938,36842856.0],["2023-03-10",4.6938,4.7118,4.6309,4.6399,40180739.0],["2023-03-13",4.6399,4.7118,4.6219,4.6848,53773871.0],["2023-03-14",4.6848,4.684823036193848,4.6039,4.6399,47293865.0],["2023-03-15",4.6399,4.7478,4.639862537384033,4.7388,62088869.0],["2023-03-16",4.7388,4.738774299621582,4.6308698654174805,4.6309,73343430.0],["2023-03-17",4.6309,4.7837,4.6308698654174805,4.7658,123956949.0],["2023-03-20",4.7658,4.8287,4.6848,4.6938,86395697.0],["2023-03-21",4.6938,4.8916,4.693814277648926,4.7747,107766865.0],["2023-03-22",4.7747,4.8737,4.7658,4.8287,87635575.0],["2023-03-23",4.8287,4.8647,4.7837,4.8557,58460150.0],["2023-03-24",4.8557,4.8557,4.7658,4.7837,57938623.0],["2023-03-27",4.7837,4.7927,4.6309,4.6668,100419991.0],["2023-03-28",4.6668,4.7208,4.6578,4.6938,52929375.0],["2023-03-29",4.6938,4.7388,4.6578,4.6758,39867078.0],["2023-03-30",4.6758,4.7028,4.5949,4.6578,50260472.0],["2023-03-31",4.6578,4.7208,4.6399,4.6758,50913545.0],["2023-04-03",4.6758,4.7028,4.6399,4.6578,79307714.0],["2023-04-04",4.6578,4.7118,4.6489,4.6938,61074181.0],["2023-04-06",4.6938,4.693814277648926,4.6399,4.6578,44663535.0],["2023-04-07",4.6578,4.6758,4.6399,4.6578,41622370.0],["2023-04-10",4.6578,4.6938,4.6399,4.6758,43703155.0],["2023-04-11",4.6758,4.7028,4.6399,4.6668,56841007.0],["2023-04-12",4.6668,4.7568,4.6399,4.7568,88040153.0],["2023-04-13",4.7568,4.8467,4.7208,4.8017,86925680.0],["2023-04-14",4.8017,4.8287,4.7478,4.7837,45968035.0],["2023-04-17",4.7837,4.900629997253418,4.7658,4.9006,81009408.0],["2023-04-18",4.9006,5.0625,4.8916,5.0175,141951006.0],["2023-04-19",5.0175,5.2064,4.9995,5.1164,161630914.0],["2023-04-20",5.1164,5.2603,5.0895,5.2153,135613820.0],["2023-04-21",5.2153,5.3053,5.1254,5.1524,136750084.0],["2023-04-24",5.1524,5.3502,5.152405261993408,5.2513,143390463.0],["2023-04-25",5.2513,5.3412,5.1884,5.3233,146313233.0],["2023-04-26",5.3233,5.3233,5.1614,5.2333,114004473.0],["2023-04-27",5.2333,5.5121,5.2064,5.4761,184320110.0],["2023-04-28",5.4761,5.7009,5.4671,5.593,200904179.0],["2023-05-04",5.593,6.0336,5.4581,5.9797,251351889.0],["2023-05-05",5.9797,6.0696,5.8448,5.8808,153573972.0],["2023-05-08",5.8808,6.1775,5.8358,6.0426,216169131.0],["2023-05-09",6.0426,6.2494,5.9077,5.9257,232554751.0],["2023-05-10",5.9257,5.9527,5.6919,5.7639,184425263.0],["2023-05-11",5.7639,6.0066,5.76386022567749,5.8448,146289245.0],["2023-05-12",5.8448,5.8987,5.6829,5.7099,120216094.0],["2023-05-15",5.7099,5.9707,5.575,5.9167,179337946.0],["2023-05-16",5.9167,6.0516,5.8448,5.9437,161795764.0],["2023-05-17",5.9437,5.9437,5.7459,5.8987,100563309.0],["2023-05-18",5.8987,6.0966,5.8808,5.9437,101475099.0],["2023-05-19",5.9437,5.9797,5.7998,5.8268,73789610.0],["2023-05-22",5.8268,5.8987,5.7369,5.8178,70312256.0],["2023-05-23",5.8178,5.8718,5.6829,5.6829,63405206.0],["2023-05-24",5.6829,5.6829328536987305,5.4132,5.4581,156936785.0],["2023-05-25",5.4581,5.4671,5.2873,5.4042,88322736.0],["2023-05-26",5.4042,5.4401,5.2963,5.3772,60787312.0],["2023-05-29",5.3772,5.4941,5.3592,5.4491,74533942.0],["2023-05-30",5.4491,5.638,5.4222,5.5481,78686300.0],["2023-05-31",5.5481,5.566,5.4671,5.5031,53566872.0],["2023-06-01",5.5031,5.5391,5.4132,5.4851,54190948.0],["2023-06-02",5.4851,5.566,5.4671,5.5031,49850469.0],["2023-06-05",5.5031,5.557,5.4401,5.5031,41809103.0],["2023-06-06",5.5031,5.7189,5.4851,5.566,84382987.0],["2023-06-07",5.566,5.6649,5.5301,5.557,53897804.0],["2023-06-08",5.557,5.647,5.4671,5.62,56742911.0],["2023-06-09",5.62,5.6919,5.557,5.602,50410713.0],["2023-06-12",5.602,5.6649,5.4671,5.4941,63872023.0],["2023-06-13",5.4941,5.5121,5.4222,5.4941,43295427.0],["2023-06-14",5.4941,5.584,5.4671,5.4851,38708248.0],["2023-06-15",5.4851,5.557,5.4042,5.4581,40270310.0],["2023-06-16",5.4581,5.5481,5.4491,5.5301,50516036.0],["2023-06-19",5.5301,5.5301,5.3322,5.3682,84379205.0],["2023-06-20",5.3682,5.3772,5.2603,5.2963,51887178.0],["2023-06-21",5.2963,5.3053,5.1794,5.1884,50845079.0],["2023-06-26",5.1884,5.18837308883667,5.0535,5.0715,53656553.0],["2023-06-27",5.0715,5.2243,5.071478366851807,5.2064,44549700.0],["2023-06-28",5.2064,5.2333,5.1614,5.2064,34831745.0],["2023-06-29",5.2064,5.3502,5.1524,5.2693,42221420.0],["2023-06-30",5.2693,5.2873,5.2243,5.2513,35058985.0],["2023-07-03",5.2513,5.4851,5.2423,5.4581,74955744.0],["2023-07-04",5.4581,5.4761,5.3143,5.3502,57367297.0],["2023-07-05",5.3502,5.3682,5.2873,5.3053,35122408.0],["2023-07-06",5.3053,5.4042,5.2783,5.3053,44407447.0],["2023-07-07",5.3053,5.3952,5.2693,5.3592,45010500.0],["2023-07-10",5.3592,5.4222,5.2603,5.2783,42033349.0],["2023-07-11",5.2783,5.3682,5.278293609619141,5.3143,32341001.0],["2023-07-12",5.3143,5.3772,5.2693,5.2873,31747931.0],["2023-07-13",5.2873,5.4671,5.287285327911377,5.4581,72431681.0],["2023-07-14",5.4581,5.4851,5.4132,5.4491,41909416.0],["2023-07-17",5.4491,5.4581,5.3772,5.4222,28405598.0],["2023-07-18",5.4222,5.4761,5.4042,5.4312,30259382.0],["2023-07-19",5.4312,5.4401,5.3592,5.4222,35441519.0],["2023-07-20",5.4222,5.4401,5.2963,5.3143,47205740.0],["2023-07-21",5.3143,5.3592,5.2783,5.2963,28776724.0],["2023-07-24",5.2963,5.3502,5.2513,5.3053,30946402.0],["2023-07-25",5.3053,5.656,5.305269241333008,5.62,112288662.0],["2023-07-26",5.62,5.656,5.566,5.629,58346670.0],["2023-07-27",5.629,5.7998,5.584,5.7009,80358425.0],["2023-07-28",5.7009,5.8911,5.6511,5.8542,109447582.0],["2023-07-31",5.8542,5.965,5.7711,5.8265,109269975.0],["2023-08-01",5.8265,5.8634,5.7526,5.7803,71668444.0],["2023-08-02",5.7803,5.8542,5.7342,5.7619,50989755.0],["2023-08-03",5.7619,5.9281,5.7157,5.9004,87446655.0],["2023-08-04",5.9004,6.1312,5.900365352630615,5.9835,139119230.0],["2023-08-07",5.9835,5.983468532562256,5.7988,5.8357,68108957.0],["2023-08-08",5.8357,5.8634,5.688,5.808,51702642.0],["2023-08-09",5.808,5.8265,5.7526,5.7896,33986156.0],["2023-08-10",5.7896,5.8265,5.7526,5.8173,36952240.0],["2023-08-11",5.8173,5.8542,5.6695,5.6788,57789790.0],["2023-08-14",5.6788,5.6788,5.5402,5.6234,55328711.0],["2023-08-15",5.6234,5.7619,5.623353004455566,5.7065,50376704.0],["2023-08-16",5.7065,5.7249,5.6141,5.6326,41966909.0],["2023-08-17",5.6326,5.6326,5.4941,5.568,57453381.0],["2023-08-18",5.568,5.6972,5.531,5.5495,74054462.0],["2023-08-21",5.5495,5.549482345581055,5.3925,5.3925,66452800.0],["2023-08-22",5.3925,5.5495,5.392509460449219,5.531,57369815.0],["2023-08-23",5.531,5.5587,5.4571,5.4756,34261697.0],["2023-08-24",5.4756,5.5033,5.3925,5.3925,43565934.0],["2023-08-25",5.3925,5.5033,5.374,5.4571,41344167.0],["2023-08-28",5.4571,5.845,5.4571452140808105,5.5957,85174359.0],["2023-08-29",5.5957,5.6141,5.4664,5.5125,76080154.0],["2023-08-30",5.5125,5.5402,5.4479,5.4571,57410612.0],["2023-08-31",5.4571,5.5587,5.3925,5.3925,69328054.0],["2023-09-01",5.3925,5.5587,5.392509460449219,5.5125,73360761.0],["2023-09-04",5.5125,5.6695,5.4941,5.6418,89657114.0],["2023-09-05",5.6418,5.641820430755615,5.4202,5.4387,89377082.0],["2023-09-06",5.4387,5.4848,5.3833,5.4756,52830520.0],["2023-09-07",5.4756,5.4941,5.4202,5.4479,52301365.0],["2023-09-08",5.4479,5.4571,5.3925,5.4479,28963478.0],["2023-09-11",5.4479,5.5587,5.4479,5.5033,63583151.0],["2023-09-12",5.5033,5.50331449508667,5.4294,5.4571,31041796.0],["2023-09-13",5.4571,5.4756,5.3925,5.4202,34687428.0],["2023-09-14",5.4202,5.4941,5.420210838317871,5.4756,49981952.0],["2023-09-15",5.4756,5.5587,5.4479,5.4571,53710525.0],["2023-09-18",5.4571,5.4664,5.4017,5.4387,43853283.0],["2023-09-19",5.4387,5.512547492980957,5.4202,5.5125,42160989.0],["2023-09-20",5.5125,5.5218,5.4479,5.4941,28131904.0],["2023-09-21",5.4941,5.5125,5.4479,5.4941,33736924.0],["2023-09-22",5.4941,5.5864,5.4664,5.5772,57261142.0],["2023-09-25",5.5772,5.6326,5.5125,5.5587,58396699.0],["2023-09-26",5.5587,5.6418,5.5587,5.5864,43049893.0],["2023-09-27",5.5864,5.5957,5.4756,5.4941,46797015.0],["2023-09-28",5.4941,5.5402,5.4294,5.4479,45864800.0],["2023-10-09",5.4479,5.447912216186523,5.3279,5.3648,54120359.0],["2023-10-10",5.3648,5.4202,5.2448,5.2725,57133493.0],["2023-10-11",5.2725,5.3186,5.2263,5.2355,36638249.0],["2023-10-12",5.2355,5.4756,5.235535621643066,5.4294,88089612.0],["2023-10-13",5.4294,5.429444313049316,5.3094,5.3371,49939319.0],["2023-10-16",5.3371,5.3556,5.2632,5.2909,47625000.0],["2023-10-17",5.2909,5.4202,5.2909,5.411,59251405.0],["2023-10-18",5.411,5.4479,5.355574607849121,5.3556,37485400.0],["2023-10-19",5.3556,5.3556,5.1801,5.1894,64399907.0],["2023-10-20",5.1894,5.1894,5.1155,5.134,41269244.0],["2023-10-23",5.134,5.1894,5.0601,5.1063,42275800.0],["2023-10-24",5.1063,5.1432,5.0139,5.0786,52116846.0],["2023-10-25",5.0786,5.1709,5.0601,5.0878,42899030.0],["2023-10-26",5.0878,5.1432,5.0324,5.1155,35033058.0],["2023-10-27",5.1155,5.1154961585998535,4.9493,5.0047,87093170.0],["2023-10-30",5.0047,5.0046916007995605,4.8939,4.9308,81371295.0],["2023-10-31",4.9308,4.9862,4.9124,4.9308,64336615.0],["2023-11-01",4.9308,4.977,4.857,4.8847,58872514.0],["2023-11-02",4.8847,4.977,4.884653568267822,4.8939,40757114.0],["2023-11-03",4.8939,4.9401,4.893887042999268,4.9124,36125833.0],["2023-11-06",4.9124,4.9678,4.9031,4.9493,77926701.0],["2023-11-07",4.9493,4.949289321899414,4.8108,4.8477,88508366.0],["2023-11-08",4.8477,4.8662,4.8015,4.82,46647422.0],["2023-11-09",4.82,4.8477,4.8015,4.8293,46586641.0],["2023-11-10",4.8293,4.8293,4.7461,4.7738,54339668.0],["2023-11-13",4.7738,4.8477,4.7461,4.8385,45279374.0],["2023-11-14",4.8385,4.9308,4.82,4.857,66237300.0],["2023-11-15",4.857,4.9401,4.85695219039917,4.9031,79947351.0],["2023-11-16",4.9031,4.9124,4.82,4.82,45665381.0],["2023-11-17",4.82,4.8385,4.7831,4.8293,38798606.0],["2023-11-20",4.8293,4.9216,4.82,4.8754,59286441.0],["2023-11-21",4.8754,4.9216,4.8477,4.8662,49249181.0],["2023-11-22",4.8662,4.8939,4.8477,4.857,31975700.0],["2023-11-23",4.857,4.8754,4.8293,4.857,29037778.0],["2023-11-24",4.857,4.8754,4.8108,4.82,35607391.0],["2023-11-27",4.82,4.8385,4.6723,4.7277,68117952.0],["2023-11-28",4.7277,4.7554,4.6907,4.7092,42333332.0],["2023-11-29",4.7092,4.7277,4.6076,4.6261,51275099.0],["2023-11-30",4.6261,4.6815,4.6261,4.663,40046323.0],["2023-12-01",4.663,4.6907,4.6169,4.6723,39082445.0],["2023-12-04",4.6723,4.6907,4.6076,4.6169,52038559.0],["2023-12-05",4.6169,4.6169,4.543,4.543,46787156.0],["2023-12-06",4.543,4.5707,4.5061,4.543,31485687.0],["2023-12-07",4.543,4.5984,4.5153,4.5707,36648227.0],["2023-12-08",4.5707,4.5984,4.5245,4.543,33240956.0],["2023-12-11",4.543,4.579939365386963,4.4322,4.5799,59110789.0],["2023-12-12",4.5799,4.5892,4.5245,4.5707,37562714.0],["2023-12-13",4.5707,4.570705413818359,4.4876,4.4968,38499900.0],["2023-12-14",4.4968,4.5522,4.4876,4.4968,40035014.0],["2023-12-15",4.4968,4.543,4.4599,4.4599,50052380.0],["2023-12-18",4.4599,4.4876,4.4137,4.423,43114728.0],["2023-12-19",4.423,4.4414,4.3583,4.3953,37487800.0],["2023-12-20",4.3953,4.423,4.3399,4.3491,32745551.0],["2023-12-21",4.3491,4.386,4.3214,4.3676,36354400.0],["2023-12-22",4.3676,4.423,4.3399,4.3768,48189441.0],["2023-12-25",4.3768,4.3768,4.3306,4.3583,30124690.0],["2023-12-26",4.3583,4.3768,4.3399,4.3676,25315500.0],["2023-12-27",4.3676,4.3953,4.3214,4.3768,39915952.0],["2023-12-28",4.3768,4.4968,4.3583,4.4691,68088059.0],["2023-12-29",4.4691,4.4968,4.4507,4.4691,44015905.0],["2024-01-02",4.4691,4.469134330749512,4.395265102386475,4.3953,65830422.0],["2024-01-03",4.3953,4.4599,4.3768,4.4507,46085882.0],["2024-01-04",4.4507,4.4599,4.3768,4.423,49878312.0],["2024-01-05",4.423,4.5153,4.3953,4.4414,71244437.0],["2024-01-08",4.4414,4.441432952880859,4.3214,4.3306,65424950.0],["2024-01-09",4.3306,4.386,4.2937,4.3676,51126566.0],["2024-01-10",4.3676,4.386,4.3122,4.3306,32692500.0],["2024-01-11",4.3306,4.3676,4.3029,4.3491,38228600.0],["2024-01-12",4.3491,4.3676,4.2937,4.3122,44102575.0],["2024-01-15",4.3122,4.3676,4.2752,4.3491,45905099.0],["2024-01-16",4.3491,4.423,4.3214,4.4045,55142406.0],["2024-01-17",4.4045,4.423,4.3491,4.3583,43762400.0],["2024-01-18",4.3583,4.3676,4.2106,4.3491,72985901.0],["2024-01-19",4.3491,4.3768,4.2752,4.3399,49206430.0],["2024-01-22",4.3399,4.386,4.2291,4.266,67622667.0],["2024-01-23",4.266,4.3491,4.1737,4.3122,64250818.0],["2024-01-24",4.3122,4.5522,4.312160968780518,4.5153,109278263.0],["2024-01-25",4.5153,4.7277,4.4968,4.7092,152499148.0],["2024-01-26",4.7092,4.7554,4.6538,4.7184,100364627.0],["2024-01-29",4.7184,4.8662,4.6907,4.7554,125800436.0],["2024-01-30",4.7554,4.7554,4.663,4.6723,79487629.0],["2024-01-31",4.6723,4.7923,4.6353,4.7092,106475500.0],["2024-02-01",4.7092,4.7369,4.6446,4.6723,88803575.0],["2024-02-02",4.6723,4.7,4.4691,4.5892,99656212.0],["2024-02-05",4.5892,4.663,4.4784,4.6076,119381878.0],["2024-02-06",4.6076,4.82,4.5615,4.7738,119673301.0],["2024-02-07",4.7738,4.7923,4.6907,4.7369,111062853.0],["2024-02-08",4.7369,4.7461,4.6446,4.7184,125787247.0],["2024-02-19",4.7184,4.7461466789245605,4.6261,4.7461,106590780.0],["2024-02-20",4.7461,4.8293,4.7,4.7923,90111057.0],["2024-02-21",4.7923,5.0232,4.7461,4.9124,133123220.0],["2024-02-22",4.9124,4.9401,4.8477,4.9308,68501754.0],["2024-02-23",4.9308,4.977,4.9031,4.9401,76603182.0],["2024-02-26",4.9401,4.9401,4.8015,4.8108,79589400.0],["2024-02-27",4.8108,4.847718238830566,4.7831,4.8477,55536281.0],["2024-02-28",4.8477,4.8662,4.7923,4.7923,71750424.0],["2024-02-29",4.7923,4.847718238830566,4.7554,4.8477,59846787.0],["2024-03-01",4.8477,4.847718238830566,4.8015,4.8477,56037539.0],["2024-03-04",4.8477,4.847718238830566,4.7831,4.8108,49557327.0],["2024-03-05",4.8108,4.8939,4.7831,4.8939,76947905.0],["2024-03-06",4.8939,4.9308,4.8293,4.8385,55657098.0],["2024-03-07",4.8385,4.8939,4.82,4.8293,54547790.0],["2024-03-08",4.8293,4.857,4.8108,4.857,35850823.0],["2024-03-11",4.857,4.8662,4.7831,4.8477,70064693.0],["2024-03-12",4.8477,4.857,4.8015,4.8477,67596713.0],["2024-03-13",4.8477,4.847718238830566,4.6538,4.6723,118379440.0],["2024-03-14",4.6723,4.7461,4.6446,4.6907,69176955.0],["2024-03-15",4.6907,4.718445777893066,4.663,4.7184,43659216.0],["2024-03-18",4.7184,4.7646,4.6907,4.7554,65179525.0],["2024-03-19",4.7554,4.7646,4.699977397918701,4.7,46396328.0],["2024-03-20",4.7,4.7277,4.6723,4.7092,52237241.0],["2024-03-21",4.7092,4.7461,4.6815,4.6907,45236748.0],["2024-03-22",4.6907,4.690743923187256,4.6169,4.6353,51295400.0],["2024-03-25",4.6353,4.7092,4.6076,4.663,57121512.0],["2024-03-26",4.663,4.7184,4.6538,4.6907,44555842.0],["2024-03-27",4.6907,4.7831,4.663,4.7277,81795570.0],["2024-03-28",4.7277,4.7646,4.6723,4.7277,63338370.0],["2024-03-29",4.7277,4.8293,4.7092,4.8015,40302331.0],["2024-04-01",4.8015,4.9031,4.8015,4.8939,70423091.0],["2024-04-02",4.8939,4.9124,4.8477,4.8754,44623501.0],["2024-04-03",4.8754,4.9124,4.857,4.8754,45223850.0],["2024-04-08",4.8754,4.9124,4.8108,4.8662,52272847.0],["2024-04-09",4.8662,4.9124,4.8293,4.857,49394541.0],["2024-04-10",4.857,4.8754,4.7738,4.7831,39442828.0],["2024-04-11",4.7831,4.8015,4.7092,4.7646,57679286.0],["2024-04-12",4.7646,4.7831,4.6446,4.663,52587896.0],["2024-04-15",4.663,4.875419616699219,4.6538,4.8754,97251723.0],["2024-04-16",4.8754,4.9124,4.8015,4.8385,82006878.0],["2024-04-17",4.8385,4.9216,4.7646,4.9124,74429165.0],["2024-04-18",4.9124,5.1247,4.8754,4.9955,163680598.0],["2024-04-19",4.9955,5.0047,4.9031,4.9493,104376415.0],["2024-04-22",4.9493,5.0324,4.857,4.8754,107105700.0],["2024-04-23",4.8754,4.9031,4.8108,4.82,63534689.0],["2024-04-24",4.82,4.9124,4.8108,4.9031,61770131.0],["2024-04-25",4.9031,4.9124,4.8477,4.8939,54913623.0],["2024-04-26",4.8939,4.9678,4.82,4.9493,99358360.0],["2024-04-29",4.9493,5.0693,4.9124,4.977,124045640.0],["2024-04-30",4.977,4.976990699768066,4.8293,4.8477,96946046.0],["2024-05-06",4.8477,5.0232,4.847718238830566,4.9031,125141500.0],["2024-05-07",4.9031,4.977,4.8662,4.9493,83219726.0],["2024-05-08",4.9493,4.9585,4.857,4.8754,59737135.0],["2024-05-09",4.8754,4.9124,4.857,4.8939,53428800.0],["2024-05-10",4.8939,4.9955,4.893887042999268,4.977,92670321.0],["2024-05-13",4.977,5.0509,4.9124,5.0416,92039738.0],["2024-05-14",5.0416,5.041626453399658,4.9678,5.0047,57162547.0],["2024-05-15",5.0047,5.0232,4.9216,4.9493,52973600.0],["2024-05-16",4.9493,5.0232,4.9308,4.9955,77422616.0],["2024-05-17",4.9955,5.0786,4.9401,5.0693,118028191.0],["2024-05-20",5.0693,5.1709,5.0509,5.0786,141110999.0],["2024-05-21",5.0786,5.1247,5.0416,5.0878,72678200.0],["2024-05-22",5.0878,5.2078,5.0509,5.1432,106225782.0],["2024-05-23",5.1432,5.143198013305664,5.0416,5.0693,77096999.0],["2024-05-24",5.0693,5.0878,4.9862,4.9955,65222362.0],["2024-05-27",4.9955,5.097,4.995457649230957,5.0878,68140266.0],["2024-05-28",5.0878,5.097,5.0139,5.0324,55532410.0],["2024-05-29",5.0324,5.0601,4.9493,4.9678,67947276.0],["2024-05-30",4.9678,5.0047,4.9124,4.9493,50143886.0],["2024-05-31",4.9493,4.9955,4.893887042999268,4.8939,65583283.0],["2024-06-03",4.8939,4.9401,4.857,4.9124,73204001.0],["2024-06-04",4.9124,4.9585,4.8847,4.9493,50732352.0],["2024-06-05",4.9493,4.9678,4.8939,4.9031,45317908.0],["2024-06-06",4.9031,4.9216,4.8477,4.8662,56526739.0],["2024-06-07",4.8662,4.8939,4.7923,4.8477,72220802.0],["2024-06-11",4.8477,4.847718238830566,4.7738,4.7831,56748879.0],["2024-06-12",4.7831,4.7831,4.7,4.7369,69919827.0],["2024-06-13",4.7369,4.7554,4.6907,4.7184,55030902.0],["2024-06-14",4.7184,4.7923,4.7,4.7831,75056132.0],["2024-06-17",4.7831,4.7831,4.7369,4.7554,51210923.0],["2024-06-18",4.7554,4.7923,4.7461,4.7831,47513201.0],["2024-06-19",4.7831,4.8293,4.7646,4.7738,54206702.0],["2024-06-20",4.7738,4.7923,4.7461,4.7738,47328300.0],["2024-06-21",4.7738,4.7831,4.7184,4.7277,51102227.0],["2024-06-24",4.7277,4.7646,4.6815,4.7277,58520113.0],["2024-06-25",4.7277,4.8108,4.7184,4.7369,55786504.0],["2024-06-26",4.7369,4.7646,4.7,4.7461,50512530.0],["2024-06-27",4.7461,4.7554,4.6907,4.7184,49758203.0],["2024-06-28",4.7184,4.8015,4.7092,4.7554,64343778.0],["2024-07-01",4.7554,4.8477,4.7184,4.8385,71130300.0],["2024-07-02",4.8385,4.9031,4.8108,4.8662,73580728.0],["2024-07-03",4.8662,4.9216,4.8477,4.9031,45907300.0],["2024-07-04",4.9031,4.9216,4.8477,4.8662,43049890.0],["2024-07-08",4.8662,4.866185665130615,4.7461,4.7554,45954220.0],["2024-07-09",4.7554,4.8385,4.7184,4.8385,58136666.0],["2024-07-10",4.8385,4.8847,4.8108,4.857,50887821.0],["2024-07-11",4.857,4.9124,4.8385,4.8662,49732373.0],["2024-07-12",4.8662,4.9216,4.857,4.9124,56456494.0],["2024-07-15",4.9124,4.9678,4.8939,4.9585,57873594.0],["2024-07-16",4.9585,4.9678,4.9031,4.9308,43547034.0],["2024-07-17",4.9308,4.9955,4.9308,4.9678,52221722.0],["2024-07-18",4.9678,5.0232,4.9308,5.0232,65842389.0],["2024-07-19",5.0232,5.0324,4.9678,5.0139,65214882.0],["2024-07-22",5.0139,5.0693,5.0047,5.0601,77030607.0],["2024-07-23",5.0601,5.1247,5.0324,5.0786,103663924.0],["2024-07-24",5.0786,5.1063,5.0139,5.0601,81050884.0],["2024-07-25",5.0601,5.1155,5.0416,5.0786,70456266.0],["2024-07-26",5.0786,5.1247,5.0047,5.0416,67959683.0],["2024-07-29",5.0416,5.1801,5.0232,5.1524,71659140.0],["2024-07-30",5.1524,5.2448,5.1155,5.2263,82743506.0],["2024-07-31",5.2263,5.290937900543213,5.1894,5.2909,83103810.0],["2024-08-01",5.2909,5.3279,5.2171,5.254,68659010.0],["2024-08-02",5.254,5.3279,5.2448,5.3002,62022514.0],["2024-08-05",5.3002,5.3279,5.2355,5.2448,62138381.0],["2024-08-06",5.2448,5.2725,5.1247,5.1801,71644600.0],["2024-08-07",5.1801,5.2171,5.1247,5.1617,41518729.0],["2024-08-08",5.1617,5.2171,5.1432,5.1801,43603756.0],["2024-08-09",5.1801,5.2333,5.1573,5.1668,49934784.0],["2024-08-12",5.1668,5.1858,5.1193,5.1573,41411535.0],["2024-08-13",5.1573,5.2143,5.1478,5.1953,37677147.0],["2024-08-14",5.1953,5.2523,5.1573,5.1763,41121323.0],["2024-08-15",5.1763,5.3093,5.1478,5.2713,55562425.0],["2024-08-16",5.2713,5.3283,5.2428,5.3283,41163835.0],["2024-08-19",5.3283,5.4613,5.3093,5.4423,64805000.0],["2024-08-20",5.4423,5.4803,5.4043,5.4423,47381014.0],["2024-08-21",5.4423,5.4708,5.3663,5.4328,49330442.0],["2024-08-22",5.4328,5.5088,5.4233,5.4803,64906600.0],["2024-08-23",5.4803,5.5088,5.4233,5.4898,57447698.0],["2024-08-26",5.4898,5.5088,5.3948,5.4708,46722300.0],["2024-08-27",5.4708,5.5278,5.4518,5.4898,50142200.0],["2024-08-28",5.4898,5.4993,5.4233,5.4613,40831199.0],["2024-08-29",5.4613,5.7937,5.461269855499268,5.5278,134451641.0],["2024-08-30",5.5278,5.7462,5.527754783630371,5.6987,130298978.0],["2024-09-02",5.6987,5.8697,5.6607,5.8222,121029800.0],["2024-09-03",5.8222,5.9077,5.7272,5.8982,113951052.0],["2024-09-04",5.8982,5.9931,5.7462,5.7652,103151897.0],["2024-09-05",5.7652,5.8697,5.7462,5.8507,70431824.0],["2024-09-06",5.8507,5.9362,5.7937,5.8127,54473130.0],["2024-09-09",5.8127,5.8792,5.7652,5.7937,74925542.0],["2024-09-10",5.7937,5.8127,5.7367,5.7937,63093045.0],["2024-09-11",5.7937,5.8412,5.6607,5.6987,71054022.0],["2024-09-12",5.6987,5.7177,5.5942,5.6702,60863190.0],["2024-09-13",5.6702,5.7652,5.6417,5.6607,41364435.0],["2024-09-18",5.6607,5.7652,5.6417,5.7462,60028908.0],["2024-09-19",5.7462,5.7652,5.6512,5.7557,53198952.0],["2024-09-20",5.7557,5.7842,5.6892,5.7462,48100033.0],["2024-09-23",5.7462,5.8222,5.6892,5.8127,46696964.0],["2024-09-24",5.8127,6.0311,5.812690258026123,6.0121,97895000.0],["2024-09-25",6.0121,6.2401,6.012145519256592,6.0786,117646492.0],["2024-09-26",6.0786,6.3066,6.0026,6.3066,108829760.0],["2024-09-27",6.3066,6.468,6.2211,6.4206,82746130.0],["2024-09-30",6.4206,7.066407680511475,6.420553207397461,7.0664,320244866.0],["2024-10-08",7.0664,7.7693,7.066407680511475,7.6933,369069565.0],["2024-10-09",7.6933,7.693267345428467,6.9239,6.9239,298956174.0],["2024-10-10",6.9239,7.2184,6.5345,6.9144,298604656.0],["2024-10-11",6.9144,6.914442539215088,6.639,6.6865,137500485.0],["2024-10-14",6.6865,7.0379,6.686493396759033,6.9714,178024636.0],["2024-10-15",6.9714,7.0094,6.7245,6.734,112794200.0],["2024-10-16",6.734,7.0094,6.733983039855957,6.9144,124553777.0],["2024-10-17",6.9144,7.0379,6.7909698486328125,6.791,102361929.0],["2024-10-18",6.791,7.0664,6.6865,6.9524,127806010.0],["2024-10-21",6.9524,6.9999,6.867,6.9144,103594760.0],["2024-10-22",6.9144,7.0569,6.8385,6.9429,77489612.0],["2024-10-23",6.9429,7.1234,6.9049,7.0379,112234798.0],["2024-10-24",7.0379,7.037914276123047,6.9049,7.0189,57194138.0],["2024-10-25",7.0189,7.1234,6.9334,6.9429,74415476.0],["2024-10-28",6.9429,6.942935466766357,6.8385,6.8954,67639335.0],["2024-10-29",6.8954,6.9714,6.8575,6.867,72147064.0],["2024-10-30",6.867,7.0284,6.696,6.7435,112003424.0],["2024-10-31",6.7435,6.848,6.696,6.7435,89967300.0],["2024-11-01",6.7435,6.867,6.715,6.81,87302285.0],["2024-11-04",6.81,6.885948181152344,6.753,6.8859,75357190.0],["2024-11-05",6.8859,7.2184,6.8385,7.2089,144862882.0],["2024-11-06",7.2089,7.2279,6.9809,7.0284,116488888.0],["2024-11-07",7.0284,7.4463,6.9429,7.4083,174610188.0],["2024-11-08",7.4083,7.4368,7.1994,7.2184,151753073.0],["2024-11-11",7.2184,7.218373775482178,7.0284,7.1139,88684985.0],["2024-11-12",7.1139,7.1804,6.8575,6.9049,106810081.0],["2024-11-13",6.9049,7.0474,6.8385,6.9999,76214658.0],["2024-11-14",6.9999,7.1709,6.9619,7.0189,97086119.0],["2024-11-15",7.0189,7.0664,6.857454776763916,6.8575,72865643.0],["2024-11-18",6.8575,7.1709,6.857454776763916,6.9999,110774136.0],["2024-11-19",6.9999,7.0474,6.8954,7.0094,73639354.0],["2024-11-20",7.0094,7.009421348571777,6.9144,6.9524,55332802.0],["2024-11-21",6.9524,6.9619,6.8954,6.9524,43777005.0],["2024-11-22",6.9524,6.9714,6.658,6.658,92767976.0],["2024-11-25",6.658,6.715,6.582,6.6485,57586117.0],["2024-11-26",6.6485,6.7815,6.6105,6.753,56423670.0],["2024-11-27",6.753,6.8954,6.7055,6.8859,58196517.0],["2024-11-28",6.8859,6.9144,6.791,6.81,35128310.0],["2024-11-29",6.81,6.9904,6.809966087341309,6.8765,62643458.0],["2024-12-02",6.8765,6.9239,6.8385,6.8954,46562185.0],["2024-12-03",6.8954,6.9904,6.867,6.9809,51991980.0],["2024-12-04",6.9809,6.9999,6.9049,6.9524,39989992.0],["2024-12-05",6.9524,6.9714,6.8859,6.8954,36695312.0],["2024-12-06",6.8954,7.2184,6.8954,7.0854,101658886.0],["2024-12-09",7.0854,7.2089,7.0474,7.1424,79311087.0],["2024-12-10",7.1424,7.4938,7.1329,7.1614,123334944.0],["2024-12-11",7.1614,7.1899,7.0284,7.0759,64862344.0],["2024-12-12",7.0759,7.3608,7.0474,7.2944,111160615.0],["2024-12-13",7.2944,7.294356346130371,7.0664,7.0949,77816877.0],["2024-12-16",7.0949,7.1519,7.0189,7.0664,47540526.0],["2024-12-17",7.0664,7.1234,7.0379,7.0759,50674448.0],["2024-12-18",7.0759,7.2374,7.0379,7.0474,55377287.0],["2024-12-19",7.0474,7.0664,6.9619,7.0094,43467487.0],["2024-12-20",7.0094,7.0379,6.9144,6.9524,44519610.0],["2024-12-23",6.9524,7.0949,6.9429,7.0284,61912773.0],["2024-12-24",7.0284,7.1994,7.0094,7.1804,75152322.0],["2024-12-25",7.1804,7.3323,7.1614,7.2944,71801100.0],["2024-12-26",7.2944,7.294356346130371,7.1899,7.2659,44074954.0],["2024-12-27",7.2659,7.3418,7.1424,7.2849,63553752.0],["2024-12-30",7.2849,7.4368,7.2374,7.4178,85346266.0],["2024-12-31",7.4178,7.5033,7.237369537353516,7.2374,90797748.0],["2025-01-02",7.2374,7.2944,6.7815,6.8385,98752763.0],["2025-01-03",6.8385,6.848,6.601,6.6105,94945825.0],["2025-01-06",6.6105,6.6675,6.487,6.62,74574450.0],["2025-01-07",6.62,6.639,6.5345,6.6105,48574878.0],["2025-01-08",6.6105,6.6865,6.506,6.639,59780800.0],["2025-01-09",6.639,6.639004230499268,6.506,6.525,50712100.0],["2025-01-10",6.525,6.5662,6.3937,6.4416,49983980.0],["2025-01-13",6.4416,6.4608,6.2691,6.3745,84699350.0],["2025-01-14",6.3745,6.57583475112915,6.3649,6.5758,63980629.0],["2025-01-15",6.5758,6.57583475112915,6.4416,6.4608,47599054.0],["2025-01-16",6.4608,6.5758,6.460804462432861,6.5471,50371361.0],["2025-01-17",6.5471,6.7004,6.4896,6.5567,64068799.0],["2025-01-20",6.5567,6.6717,6.5566630363464355,6.5854,41774905.0],["2025-01-21",6.5854,6.6621,6.5662,6.5854,35967392.0],["2025-01-22",6.5854,6.58542013168335,6.4512,6.4896,41783675.0],["2025-01-23",6.4896,6.8826,6.489562511444092,6.7771,135031081.0],["2025-01-24",6.7771,6.863407611846924,6.7196,6.8634,77041503.0],["2025-01-27",6.8634,6.9497,6.8442,6.8634,59284415.0],["2025-02-05",6.8634,6.8922,6.6046,6.6238,90382293.0],["2025-02-06",6.6238,6.71,6.595,6.6621,70504102.0],["2025-02-07",6.6621,6.7963,6.5758,6.7196,85148103.0],["2025-02-10",6.7196,6.7675,6.6813,6.7196,54984662.0],["2025-02-11",6.7196,6.7388,6.6525,6.6621,40839422.0],["2025-02-12",6.6621,6.6813,6.5854,6.6717,51071900.0],["2025-02-13",6.6717,6.7292,6.6333,6.6621,57053014.0],["2025-02-14",6.6621,6.7484,6.6142,6.7196,61420894.0],["2025-02-17",6.7196,6.7867,6.6525,6.7196,56261726.0],["2025-02-18",6.7196,6.7675,6.6525,6.6621,62892577.0],["2025-02-19",6.6621,6.7292,6.6429,6.6909,45062324.0],["2025-02-20",6.6909,6.6909,6.5758,6.5758,57100696.0],["2025-02-21",6.5758,6.6813,6.5279,6.6429,62609201.0],["2025-02-24",6.6429,6.7484,6.6046,6.6909,73670153.0],["2025-02-25",6.6909,6.7771,6.5567,6.5758,78925100.0],["2025-02-26",6.5758,6.6717,6.5662,6.6429,59777614.0],["2025-02-27",6.6429,6.6717,6.5662,6.6333,51297084.0],["2025-02-28",6.6333,6.6333489418029785,6.3266,6.3266,93218860.0],["2025-03-03",6.3266,6.4608,6.317,6.3362,76738532.0],["2025-03-04",6.3362,6.3745,6.2883,6.317,59586200.0],["2025-03-05",6.317,6.4129,6.2883,6.4033,55095537.0],["2025-03-06",6.4033,6.4991,6.3841,6.48,60464488.0],["2025-03-07",6.48,6.479976654052734,6.3458,6.4129,53349709.0],["2025-03-10",6.4129,6.4225,6.3074,6.3649,51033383.0],["2025-03-11",6.3649,6.36494779586792,6.2787,6.3362,41580741.0],["2025-03-12",6.3362,6.4129,6.2978,6.3554,47704688.0],["2025-03-13",6.3554,6.432,6.3362,6.3745,50823737.0],["2025-03-14",6.3745,6.7675,6.374533176422119,6.71,152708596.0],["2025-03-17",6.71,6.8155,6.7004,6.7867,102695908.0],["2025-03-18",6.7867,6.8634,6.758,6.8155,54365095.0],["2025-03-19",6.8155,6.8347,6.7388,6.7867,41172040.0],["2025-03-20",6.7867,6.7963,6.6046,6.6142,59117963.0],["2025-03-21",6.6142,6.7196,6.5567,6.5854,57542710.0],["2025-03-24",6.5854,6.6813,6.58542013168335,6.6525,54187300.0],["2025-03-25",6.6525,6.6909,6.6238,6.6621,39859144.0],["2025-03-26",6.6621,6.6909,6.6238,6.6429,36171615.0],["2025-03-27",6.6429,6.7388,6.6142,6.6813,39023628.0],["2025-03-28",6.6813,6.7196,6.5087,6.5471,84139656.0],["2025-03-31",6.5471,6.6333,6.4991,6.5375,64067960.0],["2025-04-01",6.5375,6.6238,6.5279,6.6238,52635700.0],["2025-04-02",6.6238,6.7196,6.623763561248779,6.7004,43592900.0],["2025-04-03",6.7004,6.758,6.6238,6.7484,46998413.0],["2025-04-07",6.7484,6.748377799987793,6.0774,6.202,121910600.0],["2025-04-08",6.202,6.3745,6.1732,6.3458,100717385.0],["2025-04-09",6.3458,6.3554,6.2116,6.2883,98702102.0],["2025-04-10",6.2883,6.4129,6.2882609367370605,6.3745,77921003.0],["2025-04-11",6.3745,6.374533176422119,6.2403,6.2883,61154684.0],["2025-04-14",6.2883,6.5854,6.2882609367370605,6.5087,108971027.0],["2025-04-15",6.5087,6.662105560302734,6.4704,6.6621,81680922.0],["2025-04-16",6.6621,6.777135848999023,6.595,6.7771,82388297.0],["2025-04-17",6.7771,6.873,6.7388,6.8538,59308846.0],["2025-04-18",6.8538,6.9401,6.8059,6.8442,53201250.0],["2025-04-21",6.8442,6.9401,6.8155,6.8347,43871900.0],["2025-04-22",6.8347,6.9113,6.8155,6.8538,47923400.0],["2025-04-23",6.8538,6.9689,6.7963,6.8826,44222416.0],["2025-04-24",6.8826,7.0551,6.8442,6.988,56643429.0],["2025-04-25",6.988,7.0168,6.8538,6.9017,43312204.0],["2025-04-28",6.9017,6.9305,6.8251,6.8922,41254135.0],["2025-04-29",6.8922,6.9113,6.7867,6.8155,39011881.0],["2025-04-30",6.8155,6.8634,6.6813,6.7675,53965051.0],["2025-05-06",6.7675,6.9784,6.767549514770508,6.9593,82682093.0],["2025-05-07",6.9593,7.1414,6.959265232086182,7.0455,67318956.0],["2025-05-08",7.0455,7.1702,6.9497,7.0551,65788231.0],["2025-05-09",7.0551,7.1893,7.0264,7.1414,55382240.0],["2025-05-12",7.1414,7.2181,7.0743,7.1702,67301450.0],["2025-05-13",7.1702,7.2085,7.1222,7.1797,41192085.0],["2025-05-14",7.1797,7.8987,7.1702,7.8987,245938091.0],["2025-05-15",7.8987,8.1575,7.7836,7.937,317963062.0],["2025-05-16",7.937,8.052,7.7645,7.8699,145971506.0],["2025-05-19",7.8699,8.0329,7.7836,7.8795,130358823.0],["2025-05-20",7.8795,7.937,7.7549,7.8124,106428878.0],["2025-05-21",7.8124,8.052,7.7932,7.937,110944013.0],["2025-05-22",7.937,8.0808,7.8603,8.0329,103843095.0],["2025-05-23",8.0329,8.0904,7.8603,7.8987,110551124.0],["2025-05-26",7.8987,8.0712,7.8124,7.9083,105792757.0],["2025-05-27",7.9083,8.0137,7.8507,7.8603,71183278.0],["2025-05-28",7.8603,7.9562,7.8316,7.8699,61955011.0],["2025-05-29",7.8699,7.8987,7.7453,7.7741,71364054.0],["2025-05-30",7.7741,7.9562,7.7549,7.9274,93910766.0],["2025-06-03",7.9274,8.0616,7.8028,7.9754,79694901.0],["2025-06-04",7.9754,8.0616,7.9083,7.9562,77287817.0],["2025-06-05",7.9562,8.1671,7.9083,8.0329,81881069.0],["2025-06-06",8.0329,8.0808,7.8891,7.9466,71378894.0],["2025-06-09",7.9466,7.9658,7.8412,7.9178,61803687.0],["2025-06-10",7.9178,8.1479,7.8891,7.9754,106522723.0],["2025-06-11",7.9754,8.1671,7.9658,8.052,92757513.0],["2025-06-12",8.052,8.2821,7.9658,8.1287,119632694.0],["2025-06-13",8.1287,8.2438,8.0904,8.1479,101569880.0],["2025-06-16",8.1479,8.4067,8.1096,8.3492,124778324.0],["2025-06-17",8.3492,8.378,8.215,8.2629,83153152.0],["2025-06-18",8.2629,8.2821,8.0329,8.1287,77581789.0],["2025-06-19",8.1287,8.128727912902832,7.9754,8.0329,55972308.0],["2025-06-20",8.0329,8.2246,7.9945,8.1671,81815494.0],["2025-06-23",8.1671,8.3396,8.0616,8.2821,75132639.0],["2025-06-24",8.2821,8.7901,8.2725,8.6272,124386513.0],["2025-06-25",8.6272,8.8093,8.5217,8.7518,122531236.0],["2025-06-26",8.7518,8.751803398132324,8.608,8.6272,80844925.0],["2025-06-27",8.6272,8.7135,8.3684,8.3971,120176812.0],["2025-06-30",8.3971,8.4163,8.2438,8.3492,77989700.0],["2025-07-01",8.3492,8.4355,8.3109,8.3492,70006038.0],["2025-07-02",8.3492,8.3875,8.2917,8.33,52382500.0],["2025-07-03",8.33,8.3492,8.2054,8.2917,71163800.0],["2025-07-04",8.2917,8.4546,8.2054,8.3013,90201558.0],["2025-07-07",8.3013,8.3875,8.2725,8.3684,67741773.0],["2025-07-08",8.3684,8.4067,8.2821,8.3013,89711356.0],["2025-07-09",8.3013,8.3204,8.167071342468262,8.1671,98498921.0],["2025-07-10",8.1671,8.3013,8.1575,8.2342,93365860.0],["2025-07-11",8.2342,8.4355,8.1287,8.1287,165570316.0],["2025-07-14",8.1287,8.2438,8.0137,8.1958,95642502.0],["2025-07-15",8.1958,8.2438,8.0329,8.0808,66957368.0],["2025-07-16",8.0808,8.1,7.9274,7.9945,79886378.0],["2025-07-17",7.9945,8.0808,7.9849,8.0137,53409660.0],["2025-07-18",8.0137,8.1287,8.0041,8.0425,72695326.0],["2025-07-21",8.0425,8.0904,7.9849,8.0712,65945730.0],["2025-07-22",8.0712,8.1575,7.937,8.0329,92984056.0],["2025-07-23",8.0329,8.1862,8.0137,8.0616,139453012.0],["2025-07-24",8.0616,8.1287,8.0137,8.0808,97145423.0],["2025-07-25",8.0808,8.1479,8.052,8.1191,93313464.0],["2025-07-28",8.1191,8.4163,8.1096,8.3013,152750590.0],["2025-07-29",8.3013,8.30127239227295,8.1383,8.2054,85188968.0],["2025-07-30",8.2054,8.2629,8.1191,8.215,103220332.0],["2025-07-31",8.215,8.21500015258789,7.7932,7.8412,158477328.0],["2025-08-01",7.8412,7.9274,7.8124,7.822,75090850.0],["2025-08-04",7.822,7.8699,7.7836,7.8507,44914919.0],["2025-08-05",7.8507,8.052041053771973,7.8412,8.052,85032844.0],["2025-08-06",8.052,8.1479,8.0329,8.0904,59200323.0],["2025-08-07",8.0904,8.1287,7.9562,8.0233,58366450.0],["2025-08-08",8.0233,8.0981,8.0009,8.0301,48879500.0],["2025-08-11",8.0301,8.0884,7.9329,7.9426,76467429.0],["2025-08-12",7.9426,8.069,7.9232,8.0593,64172532.0],["2025-08-13",8.0593,8.1176,8.0106,8.0398,76280943.0],["2025-08-14",8.0398,8.3412,8.0204,8.2634,184019349.0],["2025-08-15",8.2634,8.3801,8.1079,8.3509,126868365.0],["2025-08-18",8.3509,8.4287,8.2731,8.3412,98508464.0],["2025-08-19",8.3412,8.3606,8.1759,8.1856,71777039.0],["2025-08-20",8.1856,8.3412,8.0981,8.3412,67612473.0],["2025-08-21",8.3412,8.6037,8.341182708740234,8.4676,101824003.0],["2025-08-22",8.4676,8.5648,8.4384,8.5648,77498810.0],["2025-08-25",8.5648,8.6328,8.4773,8.5939,89476220.0],["2025-08-26",8.5939,8.593945503234863,8.487,8.4967,64796432.0],["2025-08-27",8.4967,8.5259,8.2731,8.2829,86534083.0],["2025-08-28",8.2829,8.487,8.2342,8.4676,102959961.0],["2025-08-29",8.4676,9.012,8.467564582824707,8.73,158453506.0],["2025-09-01",8.73,8.730049133300781,8.4773,8.5065,102162899.0],["2025-09-02",8.5065,8.5648,8.4287,8.4773,69396033.0],["2025-09-03",8.4773,8.5939,8.2245,8.244,77852846.0],["2025-09-04",8.244,8.2829,8.0398,8.2342,92512704.0],["2025-09-05",8.2342,8.234244346618652,8.069,8.1565,75255309.0],["2025-09-08",8.1565,8.1954,8.0398,8.0884,78972928.0],["2025-09-09",8.0884,8.137,8.0009,8.0495,75320200.0],["2025-09-10",8.0495,8.069,7.9718,8.0009,59176203.0],["2025-09-11",8.0009,8.1176,7.9815,8.1176,81608780.0],["2025-09-12",8.1176,8.1565,7.9912,8.0009,73645024.0],["2025-09-15",8.0009,8.0106,7.894,7.9232,83338859.0],["2025-09-16",7.9232,7.9426,7.8162,7.8454,73381838.0],["2025-09-17",7.8454,7.9232,7.8357,7.8745,53906528.0],["2025-09-18",7.8745,7.8843,7.5343,7.6121,125245761.0],["2025-09-19",7.6121,7.612058639526367,7.4662,7.5246,74928216.0],["2025-09-22",7.5246,7.5926,7.4857,7.5537,48222678.0],["2025-09-23",7.5537,7.6704,7.4954,7.5635,71180855.0],["2025-09-24",7.5635,7.6218,7.4857,7.544,71437860.0],["2025-09-25",7.544,7.544007301330566,7.4565,7.476,49408535.0],["2025-09-26",7.476,7.5537,7.4079,7.5246,64166259.0],["2025-09-29",7.5246,7.7968,7.4565,7.6315,130734781.0],["2025-09-30",7.6315,7.6509,7.5051,7.5732,77570256.0],["2025-10-09",7.5732,7.6607,7.4565,7.6509,83542801.0],["2025-10-10",7.6509,7.8259,7.5926,7.6996,90422814.0],["2025-10-13",7.6996,7.699553489685059,7.5051,7.6121,80748889.0],["2025-10-14",7.6121,7.9815,7.612058639526367,7.9426,200177369.0],["2025-10-15",7.9426,8.0106,7.8745,7.9912,101670369.0],["2025-10-16",7.9912,8.3703,7.9523,8.312,181060896.0],["2025-10-17",8.312,8.4384,8.2245,8.2634,108545983.0],["2025-10-20",8.2634,8.4384,8.1954,8.312,106163443.0],["2025-10-21",8.312,8.5356,8.244,8.4092,103998223.0],["2025-10-22",8.4092,8.4578,8.3509,8.4287,63344355.0],["2025-10-23",8.4287,8.5939,8.3898,8.5356,71228722.0],["2025-10-24",8.5356,8.5551,8.3995,8.5162,58079195.0],["2025-10-27",8.5162,8.6912,8.419,8.6328,83858177.0],["2025-10-28",8.6328,8.6814,8.5065,8.5453,58819056.0],["2025-10-29",8.5453,8.5939,8.4676,8.5842,58925477.0],["2025-10-30",8.5842,8.7106,8.4578,8.4578,72948810.0],["2025-10-31",8.4578,8.5939,8.1856,8.2051,105610146.0],["2025-11-03",8.2051,8.2926,8.1565,8.2342,63776808.0],["2025-11-04",8.2342,8.3703,8.1856,8.2342,56399729.0],["2025-11-05",8.2342,8.244,8.1176,8.1856,44651749.0],["2025-11-06",8.1856,8.4481,8.185636520385742,8.3898,77411474.0],["2025-11-07",8.3898,8.419,8.2926,8.3023,45200100.0],["2025-11-10",8.3023,8.3995,8.2148,8.3898,40004200.0],["2025-11-11",8.3898,8.389791488647461,8.2148,8.244,44053698.0],["2025-11-12",8.244,8.6328,8.243966102600098,8.5745,126685768.0],["2025-11-13",8.5745,8.7689,8.5453,8.662,79963471.0],["2025-11-14",8.662,8.7203,8.5453,8.5648,58062450.0],["2025-11-17",8.5648,8.5842,8.3023,8.3509,65626339.0],["2025-11-18",8.3509,8.4092,8.2245,8.2731,53067100.0],["2025-11-19",8.2731,8.6328,8.244,8.5453,96262415.0],["2025-11-20",8.5453,8.7398,8.5065,8.5842,84963576.0],["2025-11-21",8.5842,8.6231,8.2926,8.312,76462258.0],["2025-11-24",8.312,8.419,8.0787,8.0884,84841053.0],["2025-11-25",8.0884,8.4287,8.088418960571289,8.3995,82309412.0],["2025-11-26",8.3995,8.487,8.2245,8.3023,51924823.0],["2025-11-27",8.3023,8.5259,8.1856,8.4287,70342234.0],["2025-11-28",8.4287,8.4773,8.2342,8.419,61317939.0],["2025-12-01",8.419,8.419,7.8551,8.0009,251253740.0],["2025-12-02",8.0009,8.2148,8.000924110412598,8.1273,149024510.0],["2025-12-03",8.1273,8.2148,8.0204,8.069,75409649.0],["2025-12-04",8.069,8.1468,8.0301,8.1079,52868402.0],["2025-12-05",8.1079,8.5356,8.0981,8.5065,130725810.0],["2025-12-08",8.5065,8.5842,8.4287,8.5453,105039300.0],["2025-12-09",8.5453,8.545337677001953,8.2829,8.312,82555261.0],["2025-12-10",8.312,8.4092,8.2051,8.3898,57113700.0],["2025-12-11",8.3898,8.4481,8.2245,8.2634,57598924.0],["2025-12-12",8.2634,8.3958,8.1702,8.386,69891800.0],["2025-12-15",8.386,8.7195,8.3075,8.6214,105136315.0],["2025-12-16",8.6214,8.7587,8.5233,8.5724,78576080.0],["2025-12-17",8.5724,8.896,8.5135,8.8862,140727251.0],["2025-12-18",8.8862,9.0628,8.7293,9.0039,119114052.0],["2025-12-19",9.0039,9.053,8.9058,8.9647,72401390.0],["2025-12-22",8.9647,9.0334,8.8274,8.9745,70193506.0],["2025-12-23",8.9745,9.2393,8.9549,9.0137,84997345.0],["2025-12-24",9.0137,9.0334,8.896,8.9157,53515866.0],["2025-12-25",8.9157,9.2099,8.8862,9.102,71412826.0],["2025-12-26",9.102,9.1314,8.9843,9.053,62884876.0],["2025-12-29",9.053,9.1412,8.9255,8.9745,60287079.0],["2025-12-30",8.9745,8.974503517150879,8.8274,8.8568,44083717.0],["2025-12-31",8.8568,8.9255,8.7685,8.7783,50892657.0],["2026-01-05",8.7783,9.3374,8.778340339660645,9.2491,123884569.0],["2026-01-06",9.2491,9.7297,9.2393,9.612,159651172.0],["2026-01-07",9.612,9.9847,9.563,9.7395,105730879.0],["2026-01-08",9.7395,9.739543914794922,9.4159,9.612,102291323.0],["2026-01-09",9.612,9.7592,9.4159,9.6513,96984025.0],["2026-01-12",9.6513,9.7297,9.4943,9.612,93412916.0],["2026-01-13",9.612,9.9847,9.6022,9.7297,105314375.0],["2026-01-14",9.7297,9.729735374450684,9.3864,9.4159,131541032.0],["2026-01-15",9.4159,9.5336,9.2687,9.3178,80181201.0],["2026-01-16",9.3178,9.4257,9.0334,9.1216,105498899.0],["2026-01-19",9.1216,9.13143539428711,8.9647,9.1314,62329440.0],["2026-01-20",9.1314,9.2295,9.0432,9.1511,76780768.0],["2026-01-21",9.1511,9.1903,8.9647,8.9941,70812296.0],["2026-01-22",8.9941,9.0334,8.8568,8.8862,63102601.0],["2026-01-23",8.8862,8.9353,8.7489,8.7783,76277550.0],["2026-01-26",8.7783,9.1118,8.7391,8.9647,119953789.0],["2026-01-27",8.9647,9.1314,8.9058,8.9549,108220314.0],["2026-01-28",8.9549,9.0235,8.847,8.9058,98801228.0],["2026-01-29",8.9058,9.1707,8.7783,9.102,133402147.0],["2026-01-30",9.102,9.1216,8.896,9.0334,96368331.0],["2026-02-02",9.0334,9.1903,8.8372,8.8862,100511115.0],["2026-02-03",8.8862,8.9549,8.7097,8.8274,88719938.0],["2026-02-04",8.8274,8.9549,8.7783,8.9157,70471421.0],["2026-02-05",8.9157,8.9745,8.7587,8.8862,57055428.0],["2026-02-06",8.8862,8.896,8.7783,8.8372,43203700.0],["2026-02-09",8.8372,9.0824,8.837189674377441,9.0235,87140988.0],["2026-02-10",9.0235,9.023545265197754,8.9451,8.9941,38101300.0],["2026-02-11",8.9941,9.053,8.9157,8.9451,39597800.0],["2026-02-12",8.9451,9.0039,8.7881,8.798,65722844.0],["2026-02-13",8.798,8.847,8.6999,8.7097,62369812.0],["2026-02-24",8.7097,8.7783,8.5528,8.6018,84051562.0],["2026-02-25",8.6018,8.6901,8.5822,8.6116,50249344.0],["2026-02-26",8.6116,8.6214,8.3958,8.4252,90526171.0],["2026-02-27",8.4252,8.4547,8.337,8.4056,65231715.0],["2026-03-02",8.4056,8.4351,8.2487,8.3958,78674034.0],["2026-03-03",8.3958,8.5626,8.3468,8.4841,97989136.0],["2026-03-04",8.4841,8.48409366607666,8.1408,8.2585,109296659.0],["2026-03-05",8.2585,8.3762,8.2389,8.2683,56878269.0],["2026-03-06",8.2683,8.4351,8.2193,8.4252,57612246.0],["2026-03-09",8.4252,8.42524528503418,8.2291,8.2781,57690043.0],["2026-03-10",8.2781,8.3958,8.278120994567871,8.3664,40857093.0],["2026-03-11",8.3664,8.4252,8.3174,8.3958,35378671.0],["2026-03-12",8.3958,8.4449,8.3468,8.3958,36655770.0],["2026-03-13",8.3958,8.4056,8.2781,8.2977,48137803.0],["2026-03-16",8.2977,8.3272,8.1997,8.2879,49311718.0],["2026-03-17",8.2879,8.5331,8.2781,8.4056,72857297.0],["2026-03-18",8.4056,8.4547,8.337,8.4056,47923319.0],["2026-03-19",8.4056,8.405628204345703,8.2193,8.2291,52504174.0],["2026-03-20",8.2291,8.2585,8.091766357421875,8.0918,61365883.0],["2026-03-23",8.0918,8.091766357421875,7.67,7.7289,86645385.0],["2026-03-24",7.7289,7.876,7.6994,7.7877,68226681.0],["2026-03-25",7.7877,7.925,7.7877,7.8956,46671634.0],["2026-03-26",7.8956,7.9054,7.5621,7.6112,85238282.0],["2026-03-27",7.6112,7.611164569854736,7.1404,7.3267,169187102.0],["2026-03-30",7.3267,7.326725959777832,7.16,7.209,86270711.0],["2026-03-31",7.209,7.3267,7.1305623054504395,7.1306,80460702.0],["2026-04-01",7.1306,7.366,7.1305623054504395,7.3463,97543672.0],["2026-04-02",7.3463,7.34634256362915,7.2385,7.2875,51580200.0],["2026-04-03",7.2875,7.3169,7.1894,7.209,38122405.0],["2026-04-07",7.209,7.2188,7.0717,7.1011,51523036.0],["2026-04-08",7.1011,7.4346,7.101137638092041,7.4248,98828431.0],["2026-04-09",7.4248,7.424808502197266,7.2286,7.2581,53013635.0],["2026-04-10",7.2581,7.4542,7.258069038391113,7.3169,63719371.0],["2026-04-13",7.3169,7.316917896270752,7.209,7.2679,38595064.0],["2026-04-14",7.2679,7.3562,7.267877101898193,7.3463,43177140.0],["2026-04-15",7.3463,7.415,7.3169,7.3365,44733915.0],["2026-04-16",7.3365,7.3758,7.2973,7.3463,52434701.0],["2026-04-17",7.3463,7.34634256362915,7.2188,7.2385,53332369.0],["2026-04-20",7.2385,7.2483,7.16,7.209,51447650.0],["2026-04-21",7.209,7.2581,7.16,7.1894,50268857.0],["2026-04-22",7.1894,7.2286,7.1306,7.1796,45968137.0],["2026-04-23",7.1796,7.2188,7.1208,7.1306,47453208.0],["2026-04-24",7.1306,7.1305623054504395,7.0031,7.0913,44221015.0],["2026-04-27",7.0913,7.1011,7.0031,7.0129,42578356.0],["2026-04-28",7.0129,7.0717,6.9246,6.9638,55043619.0],["2026-04-29",6.9638,7.0717,6.9246,7.0619,66379193.0],["2026-04-30",7.0619,7.1796,6.9736,7.0423,73289500.0],["2026-05-06",7.0423,7.0717,6.9834,7.0129,73795346.0],["2026-05-07",7.0129,7.1796,7.012864112854004,7.1208,88670166.0],["2026-05-08",7.1208,7.1894,7.0815,7.1796,71719343.0],["2026-05-11",7.1796,7.2581,7.1109,7.2385,82737885.0],["2026-05-12",7.2385,7.3758,7.209,7.2875,86453719.0],["2026-05-13",7.2875,7.3169,7.1306,7.1894,66109050.0],["2026-05-14",7.1894,7.1992,7.0423,7.0619,55440048.0],["2026-05-15",7.0619,7.0717,6.7971,6.8265,97473416.0],["2026-05-18",6.8265,6.826508045196533,6.6696,6.7088,60349630.0],["2026-05-19",6.7088,6.954,6.699,6.9442,83533713.0],["2026-05-20",6.9442,6.954,6.8461,6.905,44843073.0],["2026-05-21",6.905,7.1109,6.8461,6.8657,70990817.0],["2026-05-22",6.8657,6.9148,6.7677,6.8167,43724895.0],["2026-05-25",6.8167,6.9442,6.7971,6.8657,37217352.0],["2026-05-26",6.8657,7.0423,6.8363,6.9638,69683328.0],["2026-05-27",6.9638,6.963822841644287,6.7284,6.7677,64954091.0],["2026-05-28",6.7677,6.7677,6.5813,6.6205,64021341.0],["2026-05-29",6.6205,6.748,6.5911,6.7088,80387426.0],["2026-06-01",6.7088,6.7186,6.5421,6.7088,52961058.0],["2026-06-02",6.7088,6.708809852600098,6.5715,6.6303,62365704.0],["2026-06-03",6.6303,6.630344390869141,6.5126,6.5323,56292367.0],["2026-06-04",6.5323,6.5715,6.3753,6.444,55429583.0],["2026-06-05",6.444,6.6598,6.4342,6.444,84239032.0],["2026-06-08",6.444,6.5028,6.3557,6.4048,59671041.0],["2026-06-09",6.4048,6.5028,6.3851,6.4832,54750021.0],["2026-06-10",6.4832,6.65,6.4342,6.65,83106733.0],["2026-06-11",6.65,6.8167,6.5519,6.6009,83611560.0],["2026-06-12",6.6009,6.8952,6.5617,6.8854,122468400.0],["2026-06-15",6.8854,7.0619,6.8755,7.0227,125709121.0],["2026-06-16",7.0227,7.022671699523926,6.7873,6.8167,86798425.0],["2026-06-17",6.8167,6.8755,6.7284,6.8657,69400515.0],["2026-06-18",6.8657,6.865740776062012,6.493,6.5225,120726337.0],["2026-06-22",6.5225,7.0129,6.3851,6.9834,165709367.0],["2026-06-23",6.9834,7.0619,6.8559,6.8755,100489416.0],["2026-06-24",6.8755,6.9344,6.7088,6.7971,72532500.0],["2026-06-25",6.7971,7.2581,6.699,7.0815,157007813.0],["2026-06-26",7.0815,7.1698,6.748,6.7775,134146141.0],["2026-06-29",6.7775,6.9442,6.6892,6.8657,87542630.0],["2026-06-30",6.8657,6.865740776062012,6.5715,6.6303,105252271.0],["2026-07-01",6.6303,7.2875,6.5813,7.1109,229330789.0],["2026-07-02",7.1109,7.2483,7.0129,7.0815,122962598.0],["2026-07-03",7.0815,7.2188,6.9834,7.1109,83616763.0],["2026-07-06",7.1109,7.209,7.0717,7.1698,104104762.0],["2026-07-07",7.1698,7.169795036315918,6.9442,6.9834,73794302.0],["2026-07-08",6.9834,7.0325,6.905,6.9344,55313232.0],["2026-07-09",6.9344,7.0031,6.8461,6.9932,68877863.0],["2026-07-10",6.9932,7.0325,6.8167,6.9246,111222773.0],["2026-07-13",6.9246,6.9442,6.8167,6.9344,71928202.0],["2026-07-14",6.9344,7.0423,6.8069,7.0227,83929651.0],["2026-07-15",7.0227,7.3169,6.9932,7.2679,147306390.0],["2026-07-16",7.2679,7.267877101898193,7.0815,7.16,81466358.0],["2026-07-17",7.16,7.2385,7.0423,7.1109,89262353.0],["2026-07-20",7.1109,7.4248,7.0815,7.3954,133008916.0],["2026-07-21",7.3954,7.5229,7.2286,7.2679,146035326.0],["2026-07-22",7.2679,7.4935,7.1698,7.4052,114115260.0],["2026-07-23",7.4052,7.4738,7.3267,7.4444,72800546.0],["2026-07-24",7.4444,7.4837,7.2875,7.3071,68132510.0],["2026-07-27",7.3071,7.3562,7.2188,7.2973,63738316.0],["2026-07-28",7.2973,7.366,7.1796,7.3365,76873884.0],["2026-07-29",7.3365,7.366,7.2483,7.2777,80543036.0],["2026-07-30",7.2777,7.4248,7.2286,7.415,96176897.0],["2026-07-31",7.415,7.414999961853027,7.21,7.37,87268398.0],["2026-08-03",7.37,7.38,7.29,7.34,59486301.0],["2026-08-04",7.34,7.35,7.13,7.15,106451068.0],["2026-08-05",7.15,7.22,7.09,7.19,61017741.0],["2026-08-06",7.19,7.23,7.09,7.12,73495558.0],["2026-08-07",7.12,7.14,7.03,7.09,62364089.0],["2026-08-10",7.09,7.14,7.05,7.07,47601194.0],["2026-08-11",7.07,7.070000171661377,6.98,6.99,57873400.0],["2026-08-12",6.99,7.02,6.92,6.98,42437721.0],["2026-08-13",6.98,7.04,6.95,7.03,51307998.0],["2026-08-14",7.03,7.03000020980835,6.85,6.86,68749568.0],["2026-08-17",6.86,6.91,6.82,6.91,39493175.0],["2026-08-18",6.91,6.92,6.85,6.91,37862789.0],["2026-08-19",6.91,6.96,6.87,6.88,44922728.0],["2026-08-20",6.88,6.95,6.83,6.92,38845000.0],["2026-08-21",6.92,6.99,6.91,6.95,50666097.0],["2026-08-24",6.95,7.06,6.91,7.04,69572722.0],["2026-08-25",7.04,7.1,7.02,7.1,65603649.0],["2026-08-26",7.1,7.27,7.07,7.24,98722507.0],["2026-08-27",7.24,7.26,7.08,7.18,78438373.0],["2026-08-28",7.18,7.179999828338623,7.07,7.14,52126309.0],["2026-08-31",7.14,7.45,7.139999866485596,7.45,185744178.0],["2026-09-01",7.45,7.97,7.4,7.91,243405528.0],["2026-09-02",7.91,8.06,7.86,7.92,140168608.0],["2026-09-03",7.92,8.2,7.92,8.04,125869128.0],["2026-09-04",8.04,8.17,7.95,7.99,96587044.0],["2026-09-07",7.99,8.13,7.83,7.85,132878822.0],["2026-09-08",7.85,7.93,7.78,7.82,74496358.0],["2026-09-09",7.82,7.95,7.77,7.9,70473100.0],["2026-09-10",7.9,7.99,7.85,7.94,63809978.0],["2026-09-11",7.94,7.940000057220459,7.77,7.83,69220693.0],["2026-09-14",7.83,7.9,7.74,7.82,49334882.0]]}