{"t":"601598.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-01-18",3.5519,4.1402,3.4647,3.5519,318354563.0],["2019-01-21",3.5519,3.9078,3.551851749420166,3.9078,274124168.0],["2019-01-22",3.9078,3.9078,3.7044,3.7698,216056327.0],["2019-01-23",3.7698,3.8279,3.6608,3.777,189397168.0],["2019-01-24",3.777,3.7770204544067383,3.5736,3.5736,171186758.0],["2019-01-25",3.5736,3.5882,3.4502,3.472,110291755.0],["2019-01-28",3.472,3.5373,3.2831,3.3049,98816428.0],["2019-01-29",3.3049,3.3048927783966064,3.087,3.1378,81010139.0],["2019-01-30",3.1378,3.2323,3.087,3.1596,51816287.0],["2019-01-31",3.1596,3.1669,2.9345,2.9708,75405494.0],["2019-02-01",2.9708,3.0725,2.9707717895507812,3.0507,45890740.0],["2019-02-11",3.0507,3.2177,3.0216,3.1959,73662965.0],["2019-02-12",3.1959,3.195939779281616,3.1378,3.1741,51141975.0],["2019-02-13",3.1741,3.2613,3.1524,3.225,75645125.0],["2019-02-14",3.225,3.2323,3.1669,3.2032,57928631.0],["2019-02-15",3.2032,3.2032036781311035,3.1306,3.1378,54056261.0],["2019-02-18",3.1378,3.2177,3.1378321647644043,3.2105,64754537.0],["2019-02-19",3.2105,3.4937,3.2032,3.3485,132475598.0],["2019-02-20",3.3485,3.348473310470581,3.254,3.2976,62459808.0],["2019-02-21",3.2976,3.3194,3.2395,3.2613,61209724.0],["2019-02-22",3.2613,3.3122,3.2105,3.3122,58229341.0],["2019-02-25",3.3122,3.4792,3.3121562004089355,3.4647,121555286.0],["2019-02-26",3.4647,3.8133,3.4356,3.777,230042062.0],["2019-02-27",3.777,4.0095,3.6463,3.7988,178126757.0],["2019-02-28",3.7988,3.8497,3.6535,3.6681,103733281.0],["2019-03-01",3.6681,3.8787,3.5446,3.8424,123129156.0],["2019-03-04",3.8424,4.2274,3.8423919677734375,4.1039,226848144.0],["2019-03-05",4.1039,4.1983,4.0022,4.191,155679774.0],["2019-03-06",4.191,4.6123223304748535,4.1475,4.6123,215170278.0],["2019-03-07",4.6123,4.6123223304748535,4.6123,4.6123,0.0],["2019-03-08",4.6123,5.5856,4.6123223304748535,5.0409,380380059.0],["2019-03-11",5.0409,5.2079,4.5397,4.7576,263152778.0],["2019-03-12",4.7576,5.1208,4.6341,5.099,240341437.0],["2019-03-13",5.099,5.098977565765381,4.5905,4.6051,178613425.0],["2019-03-14",4.6051,4.6050591468811035,4.2274,4.3363,114254499.0],["2019-03-15",4.3363,4.4961,4.2782,4.3726,77108261.0],["2019-03-18",4.3726,4.5542144775390625,4.2855,4.5542,83121633.0],["2019-03-19",4.5542,4.6196,4.438,4.4671,70019608.0],["2019-03-20",4.4671,4.5905,4.3654,4.5034,70075285.0],["2019-03-21",4.5034,4.5978,4.438,4.5542,94470620.0],["2019-03-22",4.5542,4.5542144775390625,4.4162,4.4888,66183085.0],["2019-03-25",4.4888,4.4888434410095215,4.3,4.3218,69651612.0],["2019-03-26",4.3218,4.4017,4.1329,4.2128,57579026.0],["2019-03-27",4.2128,4.2637,4.1475,4.2346,41183178.0],["2019-03-28",4.2346,4.3218,4.1257,4.1692,52880641.0],["2019-03-29",4.1692,4.3073,4.1184,4.3,66618762.0],["2019-04-01",4.3,4.6123,4.299991607666016,4.5397,110746680.0],["2019-04-02",4.5397,4.5905,4.4525,4.4816,86228939.0],["2019-04-03",4.4816,4.9319,4.4089,4.8448,215208589.0],["2019-04-04",4.8448,4.9755,4.6559,4.7213,160591172.0],["2019-04-08",4.7213,4.7358,4.4888,4.547,99135670.0],["2019-04-09",4.547,4.6268,4.4816,4.5687,51826291.0],["2019-04-10",4.5687,4.568741321563721,4.4525,4.5106,51633089.0],["2019-04-11",4.5106,4.5397,4.3654,4.3726,56093484.0],["2019-04-12",4.3726,4.4235,4.3218,4.3581,38092999.0],["2019-04-15",4.3581,4.5324,4.3436,4.3581,51767905.0],["2019-04-16",4.3581,4.4307,4.2637,4.4235,46283404.0],["2019-04-17",4.4235,4.4598,4.3872,4.4162,38861042.0],["2019-04-18",4.4162,4.416208267211914,4.3363,4.3363,43297675.0],["2019-04-19",4.3363,4.3726,4.2855,4.3581,31775206.0],["2019-04-22",4.3581,4.3872,4.2709,4.2782,35781135.0],["2019-04-23",4.2782,4.278201580047607,4.1547,4.191,36612436.0],["2019-04-24",4.191,4.2491,4.1475,4.2419,27370875.0],["2019-04-25",4.2419,4.3073,4.1329,4.1402,39991074.0],["2019-04-26",4.1402,4.1765,4.0312,4.0385,37555923.0],["2019-05-06",4.0385,4.038506507873535,3.4647,3.4792,48235629.0],["2019-05-07",3.4792,3.5736,3.4502,3.5301,28799489.0],["2019-05-08",3.5301,3.5591,3.3775,3.5155,27845867.0],["2019-05-09",3.5155,3.5809,3.4574,3.5446,28352519.0],["2019-05-10",3.5446,3.6899,3.4574,3.639,40885220.0],["2019-05-13",3.639,3.6390137672424316,3.5591,3.5954,19525791.0],["2019-05-14",3.5954,3.5954320430755615,3.5083,3.5228,20724648.0],["2019-05-15",3.5228,3.5954,3.5227978229522705,3.5809,20891496.0],["2019-05-16",3.5809,3.6608,3.5519,3.6245,26578570.0],["2019-05-17",3.6245,3.6463,3.4647,3.4865,27675397.0],["2019-05-20",3.4865,3.5155,3.3775,3.501,22578737.0],["2019-05-21",3.501,3.5519,3.472,3.5228,17933320.0],["2019-05-22",3.5228,3.5301,3.4502,3.472,17016712.0],["2019-05-23",3.472,3.4719531536102295,3.3993,3.4066,15828040.0],["2019-05-24",3.4066,3.4284,3.3775,3.4066,13815420.0],["2019-05-27",3.4066,3.501007556915283,3.3921,3.501,22990552.0],["2019-05-28",3.501,3.6245,3.4865,3.5301,34162860.0],["2019-05-29",3.5301,3.6535,3.4865,3.6245,45156859.0],["2019-05-30",3.6245,3.6318,3.5591,3.6172,31847377.0],["2019-05-31",3.6172,3.9223,3.6172,3.7625,66662106.0],["2019-06-03",3.7625,4.1402,3.7624926567077637,3.8932,145672545.0],["2019-06-04",3.8932,3.8932361602783203,3.5736,3.6027,95234600.0],["2019-06-05",3.6027,3.6681,3.501,3.5301,48747741.0],["2019-06-06",3.5301,3.5301,3.3993,3.4211,39560165.0],["2019-06-10",3.4211,3.4937,3.4138,3.4356,29612765.0],["2019-06-11",3.4356,3.5591,3.4284,3.5519,52854840.0],["2019-06-12",3.5519,3.5519,3.472,3.4792,38327069.0],["2019-06-13",3.4792,3.5155,3.4574,3.5083,25834027.0],["2019-06-14",3.5083,3.5083,3.4429,3.501,32451915.0],["2019-06-17",3.501,3.5083,3.4574,3.4865,16473601.0],["2019-06-18",3.4865,3.4937,3.4502,3.4647,14996466.0],["2019-06-19",3.4647,3.5591,3.464689254760742,3.5373,39116766.0],["2019-06-20",3.5373,3.639,3.5083,3.6172,45871385.0],["2019-06-21",3.6172,3.6318,3.5882,3.61,42131420.0],["2019-06-24",3.61,3.6172,3.5446,3.5591,28254308.0],["2019-06-25",3.5591,3.559114933013916,3.4647,3.5083,32080056.0],["2019-06-26",3.5083,3.5228,3.472,3.501,15367762.0],["2019-06-27",3.501,3.5373,3.501,3.5083,18968315.0],["2019-06-28",3.5083,3.5228,3.4574,3.4792,18967551.0],["2019-07-01",3.4792,3.6027,3.4792160987854004,3.6027,41398992.0],["2019-07-02",3.6027,3.61,3.5591,3.5736,24441753.0],["2019-07-03",3.5736,3.5736420154571533,3.5155,3.5228,21472072.0],["2019-07-04",3.5228,3.5664,3.5083,3.5373,16160393.0],["2019-07-05",3.5373,3.6245,3.5373,3.5954,31097416.0],["2019-07-08",3.5954,3.5954320430755615,3.4574,3.4647,29212976.0],["2019-07-09",3.4647,3.5301,3.4356,3.5083,19339297.0],["2019-07-10",3.5083,3.508270740509033,3.4502,3.4574,12441633.0],["2019-07-11",3.4574,3.4937,3.4284,3.4429,14765823.0],["2019-07-12",3.4429,3.4865,3.442899227142334,3.4647,12134710.0],["2019-07-15",3.4647,3.501,3.4211,3.4937,15088547.0],["2019-07-16",3.4937,3.5083,3.472,3.501,10859389.0],["2019-07-17",3.501,3.5301,3.4792,3.5155,15625875.0],["2019-07-18",3.5155,3.5155341625213623,3.4574,3.4647,12640765.0],["2019-07-19",3.4647,3.5319,3.464689254760742,3.4871,16260792.0],["2019-07-22",3.4871,3.4871,3.3676,3.3751,22635008.0],["2019-07-23",3.3751,3.39,3.3602,3.3826,13732242.0],["2019-07-24",3.3826,3.4199,3.3751,3.39,16677921.0],["2019-07-25",3.39,3.3900201320648193,3.3676,3.3676,15193086.0],["2019-07-26",3.3676,3.3826,3.3303,3.3751,19060649.0],["2019-07-29",3.3751,3.39,3.3527,3.3676,10228876.0],["2019-07-30",3.3676,3.39,3.3602,3.3826,12768160.0],["2019-07-31",3.3826,3.3825531005859375,3.3303,3.3452,11859639.0],["2019-08-01",3.3452,3.345217704772949,3.2929,3.3079,16480198.0],["2019-08-02",3.3079,3.307882785797119,3.1585,3.2033,25719698.0],["2019-08-05",3.2033,3.2033443450927734,3.1287,3.1436,16252641.0],["2019-08-06",3.1436,3.143608570098877,2.9644,3.0391,33274622.0],["2019-08-07",3.0391,3.0465,3.0092,3.0241,12949202.0],["2019-08-08",3.0241,3.054,3.0241,3.0391,12390318.0],["2019-08-09",3.0391,3.1511,3.0316,3.0615,26008547.0],["2019-08-12",3.0615,3.0764055252075195,3.0167,3.0764,12160034.0],["2019-08-13",3.0764,3.0764055252075195,3.0241,3.0316,9584582.0],["2019-08-14",3.0316,3.0839,3.0316035747528076,3.054,12225419.0],["2019-08-15",3.054,3.054004430770874,2.9644,3.0391,12393391.0],["2019-08-16",3.0391,3.0988,3.0241,3.0839,17871628.0],["2019-08-19",3.0839,3.1884,3.0838727951049805,3.1735,26859952.0],["2019-08-20",3.1735,3.2183,3.1436,3.1511,19496566.0],["2019-08-21",3.1511,3.2108,3.1287,3.1735,17353620.0],["2019-08-22",3.1735,3.1959,3.1361,3.166,12324845.0],["2019-08-23",3.166,3.278,3.1660096645355225,3.2705,38673391.0],["2019-08-26",3.2705,3.3452,3.166,3.3079,37864563.0],["2019-08-27",3.3079,3.3452,3.2705,3.3303,36565350.0],["2019-08-28",3.3303,3.3602,3.2929,3.3153,26099522.0],["2019-08-29",3.3153,3.4871,3.2855,3.4498,69343017.0],["2019-08-30",3.4498,3.449755907058716,3.3303,3.3378,38327759.0],["2019-09-02",3.3378,3.3602,3.3079,3.3452,25823110.0],["2019-09-03",3.3452,3.345217704772949,3.2481,3.3004,34768238.0],["2019-09-04",3.3004,3.4722,3.3004,3.4199,57098988.0],["2019-09-05",3.4199,3.4647,3.39,3.405,52321912.0],["2019-09-06",3.405,3.404953718185425,3.3452,3.3751,28327841.0],["2019-09-09",3.3751,3.4124,3.3676,3.3975,25211342.0],["2019-09-10",3.3975,3.405,3.3228,3.3452,32364311.0],["2019-09-11",3.3452,3.3676,3.3303,3.3378,18670613.0],["2019-09-12",3.3378,3.3751,3.3303,3.3527,19906157.0],["2019-09-16",3.3527,3.39,3.3378,3.3452,19702958.0],["2019-09-17",3.3452,3.345217704772949,3.2481,3.2556,23703796.0],["2019-09-18",3.2556,3.278,3.2332,3.2481,13046106.0],["2019-09-19",3.2481,3.2631,3.2033,3.2407,12957063.0],["2019-09-20",3.2407,3.2855,3.2332,3.2631,14059694.0],["2019-09-23",3.2631,3.263080358505249,3.1884,3.2033,12943214.0],["2019-09-24",3.2033,3.2332,3.1809,3.1884,12280851.0],["2019-09-25",3.1884,3.188410520553589,3.1212,3.1287,15340635.0],["2019-09-26",3.1287,3.1735,3.0988,3.1137,13206061.0],["2019-09-27",3.1137,3.1287,3.0988,3.1137,13908592.0],["2019-09-30",3.1137,3.2407,3.1137406826019287,3.1735,23099219.0],["2019-10-08",3.1735,3.2332,3.1511,3.2033,14396543.0],["2019-10-09",3.2033,3.4348,3.1809,3.3228,36877063.0],["2019-10-10",3.3228,3.4124,3.2855,3.3602,39471400.0],["2019-10-11",3.3602,3.360151529312134,3.3004,3.3228,22435202.0],["2019-10-14",3.3228,3.3975,3.322816848754883,3.3452,30062547.0],["2019-10-15",3.3452,3.345217704772949,3.2556,3.2929,22077834.0],["2019-10-16",3.2929,3.3303,3.2705,3.2855,18154397.0],["2019-10-17",3.2855,3.2929,3.2332,3.2481,12767187.0],["2019-10-18",3.2481,3.2556,3.1511,3.166,18330619.0],["2019-10-21",3.166,3.1884,3.1212,3.1585,15816246.0],["2019-10-22",3.1585,3.2183,3.1511,3.1959,11655192.0],["2019-10-23",3.1959,3.2033,3.1511,3.1585,11364931.0],["2019-10-24",3.1585,3.1809,3.1511,3.1585,8551683.0],["2019-10-25",3.1585,3.2108,3.1436,3.1884,11947471.0],["2019-10-28",3.1884,3.2705,3.1735,3.2631,19962270.0],["2019-10-29",3.2631,3.2631,3.1735,3.1884,18716978.0],["2019-10-30",3.1884,3.1959,3.1436,3.1511,10607806.0],["2019-10-31",3.1511,3.166,3.1212,3.1212,10559151.0],["2019-11-01",3.1212,3.1585,3.1063,3.1361,9703994.0],["2019-11-04",3.1361,3.166,3.1361,3.1511,9441795.0],["2019-11-05",3.1511,3.1735,3.1361,3.1735,9861115.0],["2019-11-06",3.1735,3.173476457595825,3.1287,3.1361,8712396.0],["2019-11-07",3.1361,3.1585,3.1212,3.1511,6225698.0],["2019-11-08",3.1511,3.1884,3.1510753631591797,3.1585,9287851.0],["2019-11-11",3.1585,3.166,3.0615,3.0689,13349080.0],["2019-11-12",3.0689,3.0839,3.0241,3.0615,11475347.0],["2019-11-13",3.0615,3.0689,3.0316,3.0465,6790596.0],["2019-11-14",3.0465,3.0615,3.0391,3.054,8448283.0],["2019-11-15",3.054,3.0615,3.0241,3.0391,7619644.0],["2019-11-18",3.0391,3.054,3.0241,3.0391,7069829.0],["2019-11-19",3.0391,3.1063,3.0316,3.0913,12165174.0],["2019-11-20",3.0913,3.0913398265838623,3.0465,3.054,8891600.0],["2019-11-21",3.054,3.1585,3.0316,3.0839,17791523.0],["2019-11-22",3.0839,3.1137,3.054,3.0764,12034074.0],["2019-11-25",3.0764,3.1361,3.0764,3.1287,14148620.0],["2019-11-26",3.1287,3.1436,3.054,3.054,25383450.0],["2019-11-27",3.054,3.1137,3.054004430770874,3.0764,11493985.0],["2019-11-28",3.0764,3.0839,3.054,3.0615,8176686.0],["2019-11-29",3.0615,3.0689384937286377,3.0465,3.0689,7093047.0],["2019-12-02",3.0689,3.0988,3.0615,3.0689,8370460.0],["2019-12-03",3.0689,3.166,3.0689384937286377,3.1585,25941838.0],["2019-12-04",3.1585,3.1959,3.1212,3.1735,23214287.0],["2019-12-05",3.1735,3.173476457595825,3.1361,3.1436,17463020.0],["2019-12-06",3.1436,3.1511,3.1137,3.1511,12697470.0],["2019-12-09",3.1511,3.1511,3.1137,3.1436,10362024.0],["2019-12-10",3.1436,3.143608570098877,3.1063,3.1361,16779603.0],["2019-12-11",3.1361,3.136141777038574,3.1137,3.1361,12923615.0],["2019-12-12",3.1361,3.136141777038574,3.1063,3.1137,13516971.0],["2019-12-13",3.1137,3.166,3.1137406826019287,3.1361,32014035.0],["2019-12-16",3.1361,3.2033443450927734,3.1361,3.2033,28034685.0],["2019-12-17",3.2033,3.2705,3.1809,3.2407,28783535.0],["2019-12-18",3.2407,3.2705,3.2183,3.2257,18376630.0],["2019-12-19",3.2257,3.2407,3.2033,3.2257,18964192.0],["2019-12-20",3.2257,3.2407,3.2108,3.2183,14372696.0],["2019-12-23",3.2183,3.2183,3.1137,3.1212,21036873.0],["2019-12-24",3.1212,3.1436,3.1063,3.1361,12614395.0],["2019-12-25",3.1361,3.1511,3.1137,3.1212,12212991.0],["2019-12-26",3.1212,3.136141777038574,3.1137,3.1361,11919333.0],["2019-12-27",3.1361,3.1809,3.1287,3.1361,16869523.0],["2019-12-30",3.1361,3.166,3.0839,3.1585,17233981.0],["2019-12-31",3.1585,3.180943727493286,3.1361,3.1809,12988529.0],["2020-01-02",3.1809,3.2481,3.180943727493286,3.2257,22649790.0],["2020-01-03",3.2257,3.2407,3.1884,3.2108,19906135.0],["2020-01-06",3.2108,3.2257,3.1735,3.1959,20388689.0],["2020-01-07",3.1959,3.2631,3.1884,3.2631,27986737.0],["2020-01-08",3.2631,3.263080358505249,3.1884,3.1884,28138382.0],["2020-01-09",3.1884,3.2407,3.1809,3.2108,21132000.0],["2020-01-10",3.2108,3.2481,3.2033,3.2257,15577323.0],["2020-01-13",3.2257,3.225745677947998,3.2257,3.2257,12331419.0],["2020-01-14",3.2257,3.3079,3.225745677947998,3.3079,60833066.0],["2020-01-15",3.3079,3.3154,3.2033,3.2183,43503099.0],["2020-01-16",3.2183,3.2332,3.1809,3.1959,22393521.0],["2020-01-17",3.1959,3.2033,3.166,3.1809,15106842.0],["2020-01-20",3.1809,3.1959,3.166,3.1959,13092556.0],["2020-01-21",3.1959,3.19587779045105,3.1287,3.1361,21131616.0],["2020-01-22",3.1361,3.1436,3.0913,3.1287,13248578.0],["2020-01-23",3.1287,3.1286745071411133,3.0316,3.0689,21147854.0],["2020-02-03",3.0689,3.0689384937286377,2.762791395187378,2.7628,11689900.0],["2020-02-04",2.7628,2.762791395187378,2.5761,2.6508,36767426.0],["2020-02-05",2.6508,2.7255,2.6433,2.6807,26066435.0],["2020-02-06",2.6807,2.7777,2.6433,2.7703,34626307.0],["2020-02-07",2.7703,2.7702584266662598,2.6881,2.7479,30005574.0],["2020-02-10",2.7479,2.7703,2.7105,2.7628,21050962.0],["2020-02-11",2.7628,2.8225,2.7479,2.7703,24964472.0],["2020-02-12",2.7703,2.7927,2.7479,2.7852,19170360.0],["2020-02-13",2.7852,2.8001,2.725456476211548,2.7255,21319038.0],["2020-02-14",2.7255,2.7404,2.7105,2.7329,14192611.0],["2020-02-17",2.7329,2.8524,2.7329235076904297,2.8449,38124437.0],["2020-02-18",2.8449,2.8673,2.8076,2.8375,26372589.0],["2020-02-19",2.8375,2.8599,2.8151,2.83,22010399.0],["2020-02-20",2.83,2.8823,2.8225,2.8748,27759183.0],["2020-02-21",2.8748,2.8972,2.8524,2.8897,24945127.0],["2020-02-24",2.8897,2.889730215072632,2.8225,2.8375,30756454.0],["2020-02-25",2.8375,2.837460994720459,2.718,2.7703,36120046.0],["2020-02-26",2.7703,2.8449,2.7255,2.8151,34751342.0],["2020-02-27",2.8151,2.8225,2.7777,2.7852,19676445.0],["2020-02-28",2.7852,2.7851924896240234,2.6583,2.6732,35595112.0],["2020-03-02",2.6732,2.7703,2.6657,2.7553,23411220.0],["2020-03-03",2.7553,2.8599,2.7553248405456543,2.7927,33924055.0],["2020-03-04",2.7927,2.8151,2.7628,2.8076,20533140.0],["2020-03-05",2.8076,2.9121,2.80759334564209,2.8897,47075034.0],["2020-03-06",2.8897,2.889730215072632,2.83,2.8599,30946146.0],["2020-03-09",2.8599,2.8972,2.792659282684326,2.7927,37431999.0],["2020-03-10",2.7927,2.8375,2.7105,2.8225,37777222.0],["2020-03-11",2.8225,2.8972,2.8151,2.8375,41372489.0],["2020-03-12",2.8375,2.9569,2.7553,2.8748,58370513.0],["2020-03-13",2.8748,2.8747963905334473,2.7255,2.7927,50098344.0],["2020-03-16",2.7927,2.83,2.6881,2.718,34722458.0],["2020-03-17",2.718,2.7404,2.6135,2.6583,27962575.0],["2020-03-18",2.6583,2.7105,2.6135,2.6209,23837983.0],["2020-03-19",2.6209,2.6359,2.5537,2.5911,25187158.0],["2020-03-20",2.5911,2.6284,2.5612,2.6209,18569849.0],["2020-03-23",2.6209,2.6209182739257812,2.494,2.5089,24066290.0],["2020-03-24",2.5089,2.5537,2.508913278579712,2.5388,16100724.0],["2020-03-25",2.5388,2.6583,2.5387816429138184,2.6209,30419517.0],["2020-03-26",2.6209,2.6209182739257812,2.5761,2.5836,13554940.0],["2020-03-27",2.5836,2.6508,2.583583116531372,2.5985,15724145.0],["2020-03-30",2.5985,2.598517656326294,2.5313,2.5761,16324149.0],["2020-03-31",2.5761,2.6284,2.5761,2.6135,17531220.0],["2020-04-01",2.6135,2.6284,2.5537,2.5761,14007351.0],["2020-04-02",2.5761,2.598517656326294,2.5462,2.5985,10753127.0],["2020-04-03",2.5985,2.598517656326294,2.5537,2.5761,11363615.0],["2020-04-07",2.5761,2.6284,2.5761163234710693,2.6209,19677010.0],["2020-04-08",2.6209,2.6209182739257812,2.5836,2.5985,18234399.0],["2020-04-09",2.5985,2.6135,2.5761,2.5911,16159060.0],["2020-04-10",2.5911,2.5985,2.5462,2.5537,13131097.0],["2020-04-13",2.5537,2.5537149906158447,2.5164,2.5238,11309596.0],["2020-04-14",2.5238,2.546248435974121,2.5238,2.5462,11966186.0],["2020-04-15",2.5462,2.5686,2.5313,2.5388,12388438.0],["2020-04-16",2.5388,2.5388,2.5089,2.5313,9515056.0],["2020-04-17",2.5313,2.5686,2.5164,2.5313,12428530.0],["2020-04-20",2.5313,2.5388,2.5089,2.5238,12279607.0],["2020-04-21",2.5238,2.5388,2.494,2.5089,13301712.0],["2020-04-22",2.5089,2.5164,2.479,2.5164,11182592.0],["2020-04-23",2.5164,2.5537,2.5014,2.5313,18294691.0],["2020-04-24",2.5313,2.5313141345977783,2.479,2.494,14656906.0],["2020-04-27",2.494,2.494,2.4492,2.4566,16898917.0],["2020-04-28",2.4566,2.4641,2.382,2.3969,20097653.0],["2020-04-29",2.3969,2.3969078063964844,2.3745,2.3894,12485225.0],["2020-04-30",2.3894,2.4492,2.3894410133361816,2.4342,13019070.0],["2020-05-06",2.4342,2.4716,2.3969,2.4641,15475715.0],["2020-05-07",2.4641,2.5014,2.4492,2.4641,13787141.0],["2020-05-08",2.4641,2.4865,2.4566,2.4641,9079208.0],["2020-05-11",2.4641,2.5164,2.4641,2.5014,17394726.0],["2020-05-12",2.5014,2.50144624710083,2.4716,2.479,8554501.0],["2020-05-13",2.479,2.4790451526641846,2.4492,2.4566,9486175.0],["2020-05-14",2.4566,2.456644058227539,2.4342,2.4417,9242419.0],["2020-05-15",2.4417,2.4641,2.4342,2.4417,8766072.0],["2020-05-18",2.4417,2.5164,2.4193,2.479,21343685.0],["2020-05-19",2.479,2.494,2.4641,2.479,13797495.0],["2020-05-20",2.479,2.4790451526641846,2.4417,2.4492,10059922.0],["2020-05-21",2.4492,2.4641,2.4342,2.4492,7290501.0],["2020-05-22",2.4492,2.4566,2.4193,2.4268,9445174.0],["2020-05-25",2.4268,2.4342,2.3969,2.4044,8408557.0],["2020-05-26",2.4044,2.4268,2.4043753147125244,2.4268,6415055.0],["2020-05-27",2.4268,2.479,2.4044,2.4566,16472447.0],["2020-05-28",2.4566,2.4641,2.4193,2.4417,10300156.0],["2020-05-29",2.4417,2.4641,2.4268,2.4566,11189567.0],["2020-06-01",2.4566,2.494,2.4492,2.4865,16536289.0],["2020-06-02",2.4865,2.5238,2.4716,2.5164,17693768.0],["2020-06-03",2.5164,2.5313,2.494,2.5014,14624810.0],["2020-06-04",2.5014,2.5238,2.4865,2.5014,9448271.0],["2020-06-05",2.5014,2.5164,2.4865,2.5089,9616456.0],["2020-06-08",2.5089,2.5238473415374756,2.5014,2.5238,12166885.0],["2020-06-09",2.5238,2.5238473415374756,2.5014,2.5164,10042329.0],["2020-06-10",2.5164,2.5164,2.4865,2.494,11439709.0],["2020-06-11",2.494,2.494,2.4491770267486572,2.4492,13738000.0],["2020-06-12",2.4492,2.456644058227539,2.4044,2.4566,13328925.0],["2020-06-15",2.4566,2.456644058227539,2.4193,2.4268,10632453.0],["2020-06-16",2.4268,2.4492,2.426776170730591,2.4417,9599719.0],["2020-06-17",2.4417,2.4492,2.4268,2.4417,8594575.0],["2020-06-18",2.4417,2.4641,2.4268,2.4566,9987752.0],["2020-06-19",2.4566,2.4716,2.4492,2.4566,12144301.0],["2020-06-22",2.4566,2.4641,2.4417,2.4417,8394235.0],["2020-06-23",2.4417,2.4566,2.4268,2.4417,9016508.0],["2020-06-24",2.4417,2.4417097568511963,2.4118,2.4193,10159175.0],["2020-06-29",2.4193,2.419309139251709,2.3894,2.3969,8439040.0],["2020-06-30",2.3969,2.4268,2.3969078063964844,2.4118,8170280.0],["2020-07-01",2.4118,2.4268,2.3894,2.4268,13271889.0],["2020-07-02",2.4268,2.494,2.4118,2.494,27255230.0],["2020-07-03",2.494,2.7404,2.4939792156219482,2.7404,79060217.0],["2020-07-06",2.7404,2.9569,2.7403903007507324,2.8748,107965704.0],["2020-07-07",2.8748,2.8823,2.7553,2.7703,82842410.0],["2020-07-08",2.7703,2.8225,2.7404,2.7927,52192300.0],["2020-07-09",2.7927,2.8897,2.792659282684326,2.8375,53827482.0],["2020-07-10",2.8375,2.8449,2.7628,2.7777,34782019.0],["2020-07-13",2.7777,2.8524,2.7703,2.8375,35681340.0],["2020-07-14",2.8375,2.8524,2.7777,2.8449,36297859.0],["2020-07-15",2.8449,2.8599,2.7553,2.7628,37589754.0],["2020-07-16",2.7628,2.7705,2.6084,2.6162,37687838.0],["2020-07-17",2.6162,2.647,2.5699,2.593,25276184.0],["2020-07-20",2.593,2.7551,2.593010902404785,2.7242,49360138.0],["2020-07-21",2.7242,2.8014,2.6702,2.6856,30965400.0],["2020-07-22",2.6856,2.7242,2.6547,2.6702,24334832.0],["2020-07-23",2.6702,2.6779,2.5776,2.6547,40181780.0],["2020-07-24",2.6547,2.6547493934631348,2.539,2.5544,30742955.0],["2020-07-27",2.5544,2.593,2.5236,2.5853,23982232.0],["2020-07-28",2.5853,2.6007,2.5621,2.5699,13552086.0],["2020-07-29",2.5699,2.6239,2.539,2.6239,22423170.0],["2020-07-30",2.6239,2.6625,2.6007,2.6084,18040393.0],["2020-07-31",2.6084,2.647,2.5853,2.6162,16188994.0],["2020-08-03",2.6162,2.6625,2.6161627769470215,2.6625,23404707.0],["2020-08-04",2.6625,2.6702,2.6316,2.6625,22256433.0],["2020-08-05",2.6625,2.6625,2.6162,2.647,15961480.0],["2020-08-06",2.647,2.6547,2.593,2.6162,15511490.0],["2020-08-07",2.6162,2.6161627769470215,2.5621,2.593,17925018.0],["2020-08-10",2.593,2.6547,2.5699,2.647,20485946.0],["2020-08-11",2.647,2.7165,2.6239,2.6316,28796716.0],["2020-08-12",2.6316,2.6625,2.6084,2.6625,20465502.0],["2020-08-13",2.6625,2.7088,2.647,2.6702,20900753.0],["2020-08-14",2.6702,2.7165,2.647,2.7011,21275520.0],["2020-08-17",2.7011,2.7474,2.7010531425476074,2.7319,26393465.0],["2020-08-18",2.7319,2.7319223880767822,2.6933,2.7165,18313543.0],["2020-08-19",2.7165,2.7242,2.6702,2.6779,24604987.0],["2020-08-20",2.6779,2.6856,2.6393,2.647,25354458.0],["2020-08-21",2.647,2.6933,2.6470322608947754,2.6779,14959997.0],["2020-08-24",2.6779,2.8863,2.677901268005371,2.7628,73071823.0],["2020-08-25",2.7628,2.7859,2.7011,2.7165,29554775.0],["2020-08-26",2.7165,2.8322,2.7164878845214844,2.7705,44540533.0],["2020-08-27",2.7705,2.8091,2.7396,2.7859,24347333.0],["2020-08-28",2.7859,2.8091,2.7242,2.7705,28882207.0],["2020-08-31",2.7705,2.8708,2.7705,2.8245,43083088.0],["2020-09-01",2.8245,3.1101,2.8091,3.1101,80942431.0],["2020-09-02",3.1101,3.4188,3.110069990158081,3.4188,84676188.0],["2020-09-03",3.4188,3.5885,3.2027,3.249,263894364.0],["2020-09-04",3.249,3.24898099899292,2.9634,3.0329,171718033.0],["2020-09-07",3.0329,3.0328967571258545,2.8939850330352783,2.894,94203447.0],["2020-09-08",2.894,2.9789,2.8939850330352783,2.9557,58811366.0],["2020-09-09",2.9557,2.9789,2.8708,2.894,61881008.0],["2020-09-10",2.894,3.0792,2.8939850330352783,2.9403,101871808.0],["2020-09-11",2.9403,2.94028902053833,2.8322,2.894,58334664.0],["2020-09-14",2.894,2.894,2.8477,2.8631,39342284.0],["2020-09-15",2.8631,2.863116502761841,2.8014,2.84,38035661.0],["2020-09-16",2.84,2.8863,2.8168,2.84,34532937.0],["2020-09-17",2.84,2.894,2.8091,2.894,38335632.0],["2020-09-18",2.894,2.9326,2.8554,2.9171,41855635.0],["2020-09-21",2.9171,3.1101,2.9017,3.0483,77000886.0],["2020-09-22",3.0483,3.0483310222625732,2.9557,2.9712,49741617.0],["2020-09-23",2.9712,3.0252,2.9403,2.9866,41065871.0],["2020-09-24",2.9866,2.986593008041382,2.88626766204834,2.8863,30525976.0],["2020-09-25",2.8863,2.9171,2.8245,2.8554,18225298.0],["2020-09-28",2.8554,2.8786,2.84,2.8477,14797906.0],["2020-09-29",2.8477,2.8708,2.8322,2.8477,13150559.0],["2020-09-30",2.8477,2.8631,2.8091,2.8322,14975532.0],["2020-10-09",2.8322,2.9634,2.832247257232666,2.9094,22476297.0],["2020-10-12",2.9094,3.1101,2.9017,3.1101,71373937.0],["2020-10-13",3.1101,3.1101,2.9943,3.0483,43424800.0],["2020-10-14",3.0483,3.2953,3.0483,3.1641,79934310.0],["2020-10-15",3.1641,3.2413,3.1024,3.2027,52736162.0],["2020-10-16",3.2027,3.2567,3.1641,3.2104,36241425.0],["2020-10-19",3.2104,3.249,3.1409,3.1487,40027758.0],["2020-10-20",3.1487,3.1872,3.1024,3.1718,33035105.0],["2020-10-21",3.1718,3.2335,3.1564,3.195,29121238.0],["2020-10-22",3.195,3.3184,3.1718,3.2721,52180924.0],["2020-10-23",3.2721,3.3184,3.2181,3.2644,34253451.0],["2020-10-26",3.2644,3.2644155025482178,3.0946,3.1332,43679648.0],["2020-10-27",3.1332,3.2181,3.1024,3.1409,38693897.0],["2020-10-28",3.1409,3.1564,3.0252,3.1409,40187096.0],["2020-10-29",3.1409,3.2104,3.0869,3.1718,39288761.0],["2020-10-30",3.1718,3.2258,3.1409,3.1487,43668130.0],["2020-11-02",3.1487,3.4573,3.148656129837036,3.411,123376903.0],["2020-11-03",3.411,3.4496,3.3416,3.3879,63309598.0],["2020-11-04",3.3879,3.4496,3.357,3.3879,52088835.0],["2020-11-05",3.3879,3.5037,3.3647,3.4651,56913407.0],["2020-11-06",3.4651,3.6117,3.3802,3.4342,86551553.0],["2020-11-09",3.4342,3.7815,3.4188,3.7815,86902575.0],["2020-11-10",3.7815,3.8201,3.6271,3.6889,146206620.0],["2020-11-11",3.6889,3.766,3.4882,3.5037,96276943.0],["2020-11-12",3.5037,3.6734,3.4805,3.5654,70445704.0],["2020-11-13",3.5654,3.5654,3.4496,3.4959,50413700.0],["2020-11-16",3.4959,3.7352,3.49593448638916,3.55,67270660.0],["2020-11-17",3.55,3.7815,3.4728,3.6966,100539245.0],["2020-11-18",3.6966,3.7275,3.5885,3.6271,66251830.0],["2020-11-19",3.6271,3.6811,3.5114,3.5577,46982368.0],["2020-11-20",3.5577,3.712,3.5037,3.6194,57313035.0],["2020-11-23",3.6194,3.9821,3.604,3.8972,193948792.0],["2020-11-24",3.8972,3.9821,3.8818,3.905,111609913.0],["2020-11-25",3.905,3.9976,3.7583,3.766,79270785.0],["2020-11-26",3.766,3.8201,3.6966,3.7429,55006618.0],["2020-11-27",3.7429,3.8046,3.6426,3.7275,51719948.0],["2020-11-30",3.7275,3.766,3.6579976081848145,3.658,45085308.0],["2020-12-01",3.658,3.6889,3.604,3.6657,46269107.0],["2020-12-02",3.6657,3.8509,3.6426,3.7969,67614680.0],["2020-12-03",3.7969,3.9127,3.7352,3.8818,69376678.0],["2020-12-04",3.8818,3.9127,3.7815,3.8586,45987143.0],["2020-12-07",3.8586,3.8818,3.7352,3.7429,32201824.0],["2020-12-08",3.7429,3.7892,3.6657,3.6966,33434629.0],["2020-12-09",3.6966,3.6965837478637695,3.411,3.4651,91216150.0],["2020-12-10",3.4651,3.55,3.3802,3.4882,41078881.0],["2020-12-11",3.4882,3.5268,3.3262,3.3647,41153476.0],["2020-12-14",3.3647,3.4419,3.357,3.4033,29026039.0],["2020-12-15",3.4033,3.4496,3.3262,3.411,23643535.0],["2020-12-16",3.411,3.4342,3.3107,3.3184,25616772.0],["2020-12-17",3.3184,3.4342,3.318436622619629,3.4188,37015478.0],["2020-12-18",3.4188,3.4805,3.3647,3.3956,24965970.0],["2020-12-21",3.3956,3.3956096172332764,3.2567,3.3416,51331515.0],["2020-12-22",3.3416,3.411,3.2721,3.2953,43131242.0],["2020-12-23",3.2953,3.3725,3.2721,3.303,32906999.0],["2020-12-24",3.303,3.3262,3.2104,3.2335,30866705.0],["2020-12-25",3.2335,3.3339,3.2181,3.2644,30127952.0],["2020-12-28",3.2644,3.3416,3.2413,3.2876,28728673.0],["2020-12-29",3.2876,3.5268,3.2798,3.4573,81387610.0],["2020-12-30",3.4573,3.4573476314544678,3.3339,3.4033,65419862.0],["2020-12-31",3.4033,3.5037,3.3339,3.3956,61027300.0],["2021-01-04",3.3956,3.3956096172332764,3.2567,3.3339,51651703.0],["2021-01-05",3.3339,3.6657142639160156,3.3338711261749268,3.6657,81567986.0],["2021-01-06",3.6657,3.766,3.4805,3.5268,98028282.0],["2021-01-07",3.5268,3.7352,3.4805,3.5808,85951540.0],["2021-01-08",3.5808,3.5963,3.4573,3.5037,51612291.0],["2021-01-11",3.5037,3.5036516189575195,3.2335,3.2644,73192685.0],["2021-01-12",3.2644,3.3416,3.2335,3.2644,43361226.0],["2021-01-13",3.2644,3.3956,3.2335,3.3262,51753014.0],["2021-01-14",3.3262,3.4496,3.2876,3.3416,47308572.0],["2021-01-15",3.3416,3.3879,3.2876,3.3107,38163349.0],["2021-01-18",3.3107,3.3956,3.2644,3.3725,46804877.0],["2021-01-19",3.3725,3.3802,3.303,3.3262,32989623.0],["2021-01-20",3.3262,3.3261537551879883,3.2799,3.2953,22463778.0],["2021-01-21",3.2953,3.3725,3.2644,3.3416,33174150.0],["2021-01-22",3.3416,3.3493,3.2335,3.2644,36059752.0],["2021-01-25",3.2644,3.2721,3.1024,3.1101,48904978.0],["2021-01-26",3.1101,3.1641,3.1024,3.1487,24358904.0],["2021-01-27",3.1487,3.2104,3.1255,3.1641,19391783.0],["2021-01-28",3.1641,3.1795,3.0175,3.0483,36592411.0],["2021-01-29",3.0483,3.0946,2.9403,2.9634,32832210.0],["2021-02-01",2.9634,3.0946,2.9326,3.0869,40923146.0],["2021-02-02",3.0869,3.1795,3.056,3.1564,34586821.0],["2021-02-03",3.1564,3.1795,3.1101,3.1332,20677633.0],["2021-02-04",3.1332,3.1487,3.0406,3.0946,22122516.0],["2021-02-05",3.0946,3.1409,2.9943,3.002,24071944.0],["2021-02-08",3.002,3.0715,2.9171,3.0406,22833448.0],["2021-02-09",3.0406,3.1641,3.0329,3.1487,29279546.0],["2021-02-10",3.1487,3.2413,3.1178,3.1564,27155516.0],["2021-02-18",3.1564,3.3107,3.1563737392425537,3.2799,45218877.0],["2021-02-19",3.2799,3.4728,3.2567,3.4265,43320765.0],["2021-02-22",3.4265,3.5808,3.4264791011810303,3.5114,58420411.0],["2021-02-23",3.5114,3.5654,3.4419,3.5191,35603514.0],["2021-02-24",3.5191,3.5422,3.4573,3.4805,31474521.0],["2021-02-25",3.4805,3.55,3.4496,3.5422,33822312.0],["2021-02-26",3.5422,3.542238235473633,3.4496,3.4882,29555001.0],["2021-03-01",3.4882,3.5422,3.4728,3.4959,26349125.0],["2021-03-02",3.4959,3.5037,3.3956,3.4728,38282433.0],["2021-03-03",3.4728,3.5731,3.4265,3.5422,33574186.0],["2021-03-04",3.5422,3.7275,3.5422,3.5731,40157334.0],["2021-03-05",3.5731,3.6503,3.5037,3.5422,25397170.0],["2021-03-08",3.5422,3.6271,3.4496,3.4496,26705848.0],["2021-03-09",3.4496,3.5345,3.3647,3.4805,34813850.0],["2021-03-10",3.4805,3.55,3.4496,3.4728,27184765.0],["2021-03-11",3.4728,3.6426,3.4727823734283447,3.5963,37115451.0],["2021-03-12",3.5963,3.7506,3.55,3.7043,47784553.0],["2021-03-15",3.7043,3.766,3.6348,3.6889,31030566.0],["2021-03-16",3.6889,3.7429,3.6348,3.6734,24286394.0],["2021-03-17",3.6734,3.7429,3.5885,3.712,33196616.0],["2021-03-18",3.712,3.7352,3.6426,3.6966,24607321.0],["2021-03-19",3.6966,3.7197,3.5808,3.6194,28318769.0],["2021-03-22",3.6194,3.6811,3.5963,3.6117,25523399.0],["2021-03-23",3.6117,3.6348,3.4805,3.5654,26246313.0],["2021-03-24",3.5654,3.5731,3.2876,3.3184,45295156.0],["2021-03-25",3.3184,3.357,3.249,3.303,24497876.0],["2021-03-26",3.303,3.3262,3.2413,3.2567,25648817.0],["2021-03-29",3.2567,3.3184,3.2413,3.2721,24001234.0],["2021-03-30",3.2721,3.2799,3.1795,3.2413,20295872.0],["2021-03-31",3.2413,3.3647,3.2412633895874023,3.3184,37739822.0],["2021-04-01",3.3184,3.3493,3.2567,3.3262,24170865.0],["2021-04-02",3.3262,3.4033,3.2799,3.3647,26932181.0],["2021-04-06",3.3647,3.4188,3.3339,3.3956,21772896.0],["2021-04-07",3.3956,3.7352,3.3956096172332764,3.7275,94364192.0],["2021-04-08",3.7275,3.7274529933929443,3.5422,3.5577,64838840.0],["2021-04-09",3.5577,3.6426,3.5114,3.5191,32836727.0],["2021-04-12",3.5191,3.5808,3.4959,3.55,25117940.0],["2021-04-13",3.55,3.5577,3.4882,3.5268,19301166.0],["2021-04-14",3.5268,3.6348,3.4805,3.6117,26455606.0],["2021-04-15",3.6117,3.6194,3.5577,3.5963,18366581.0],["2021-04-16",3.5963,3.6734,3.5962588787078857,3.6503,23539625.0],["2021-04-19",3.6503,3.6657,3.5885,3.604,24996570.0],["2021-04-20",3.604,3.6503,3.5422,3.5577,20910003.0],["2021-04-21",3.5577,3.5885,3.4882,3.5577,14817810.0],["2021-04-22",3.5577,3.6657,3.55,3.6271,19698000.0],["2021-04-23",3.6271,3.658,3.5654,3.6271,19031692.0],["2021-04-26",3.6271,3.6657,3.5963,3.6117,18228680.0],["2021-04-27",3.6117,3.7043,3.604,3.6966,27997206.0],["2021-04-28",3.6966,3.7275,3.5808,3.6271,28346067.0],["2021-04-29",3.6271,3.8123,3.6271,3.7506,48643236.0],["2021-04-30",3.7506,3.8741,3.7043,3.766,40712740.0],["2021-05-06",3.766,3.9821,3.766040086746216,3.8278,49826941.0],["2021-05-07",3.8278,3.9744,3.8046,3.8895,50244394.0],["2021-05-10",3.8895,3.959,3.8123,3.9281,31760459.0],["2021-05-11",3.9281,4.0361,3.8432,3.9976,42612324.0],["2021-05-12",3.9976,4.0284,3.9204,4.013,43862824.0],["2021-05-13",4.013,4.0207,3.8741,3.8818,35489712.0],["2021-05-14",3.8818,4.1056,3.8817992210388184,4.0979,56391788.0],["2021-05-17",4.0979,4.1288,3.9513,4.013,59012330.0],["2021-05-18",4.013,4.0439,3.9127,3.9435,29640654.0],["2021-05-19",3.9435,3.943537950515747,3.8046,3.8201,29389493.0],["2021-05-20",3.8201,3.8664,3.6889,3.712,35016699.0],["2021-05-21",3.712,3.7583,3.658,3.7197,23551327.0],["2021-05-24",3.7197,3.8123,3.658,3.6889,32222173.0],["2021-05-25",3.6889,3.7275,3.6117,3.6966,27708298.0],["2021-05-26",3.6966,3.7275,3.6503,3.6657,27673390.0],["2021-05-27",3.6657,3.7429,3.6426,3.6734,27760885.0],["2021-05-28",3.6734,3.7043,3.5654,3.5885,34502284.0],["2021-05-31",3.5885,3.6271,3.5191,3.55,31278346.0],["2021-06-01",3.55,3.604,3.5345,3.5577,25845769.0],["2021-06-02",3.5577,3.6426,3.5191,3.6194,36605262.0],["2021-06-03",3.6194,3.6194112300872803,3.5577,3.5654,27814483.0],["2021-06-04",3.5654,3.5731,3.4959,3.5191,27317259.0],["2021-06-07",3.5191,3.55,3.4573,3.4728,24356885.0],["2021-06-08",3.4728,3.5037,3.4496,3.4805,15687263.0],["2021-06-09",3.4805,3.5731,3.4496,3.5345,25261379.0],["2021-06-10",3.5345,3.6503,3.5191,3.6117,31147416.0],["2021-06-11",3.6117,3.6657,3.5808,3.6348,27880775.0],["2021-06-15",3.6348,3.6811,3.5963,3.6117,30825603.0],["2021-06-16",3.6117,3.6889,3.5268,3.5808,31038254.0],["2021-06-17",3.5808,3.6966,3.55,3.6503,30636344.0],["2021-06-18",3.6503,3.8664,3.6502797603607178,3.6966,59234336.0],["2021-06-21",3.6966,3.8818,3.6503,3.8432,64450164.0],["2021-06-22",3.8432,3.8972,3.8123,3.8586,45289697.0],["2021-06-23",3.8586,4.0053,3.8355,3.9744,48106277.0],["2021-06-24",3.9744,4.0284,3.959,4.013,36316786.0],["2021-06-25",4.013,4.012992858886719,3.8818,3.959,43329114.0],["2021-06-28",3.959,3.959,3.8432,3.9204,36837540.0],["2021-06-29",3.9204,3.9976,3.8818,3.9435,35165503.0],["2021-06-30",3.9435,3.9898,3.8664,3.8972,24281743.0],["2021-07-01",3.8972,3.9744,3.8123,3.8432,24578562.0],["2021-07-02",3.8432,4.0824,3.8201,3.9127,55852163.0],["2021-07-05",3.9127,4.0439,3.8586,3.8818,45874410.0],["2021-07-06",3.8818,3.9513,3.766,3.8201,37454927.0],["2021-07-07",3.8201,4.1519,3.8123,4.0824,79433392.0],["2021-07-08",4.0824,4.1828,3.9976,4.0361,65387654.0],["2021-07-09",4.0361,4.2599,3.9898,4.1133,62101350.0],["2021-07-12",4.1133,4.3217,4.0824,4.1133,63763105.0],["2021-07-13",4.1133,4.2908,4.067,4.2522,67037198.0],["2021-07-14",4.2522,4.2677,4.0747,4.0824,54000312.0],["2021-07-15",4.0824,4.121,3.9358,4.013,43058408.0],["2021-07-16",4.013,4.1982,3.9821,4.1056,43889857.0],["2021-07-19",4.1056,4.2059,4.0361,4.0439,31189500.0],["2021-07-20",4.0439,4.0747,3.8972,3.9435,35228522.0],["2021-07-21",3.9435,3.9976,3.9204,3.959,23093009.0],["2021-07-22",3.959,4.013,3.9204,3.9744,24628307.0],["2021-07-23",3.9744,4.0902,3.9281,3.9898,32669166.0],["2021-07-26",3.9898,3.9898416996002197,3.7197,3.7815,46142902.0],["2021-07-27",3.7815,3.8278,3.6811,3.6889,30980367.0],["2021-07-28",3.6889,3.7364,3.5543,3.5939,31079280.0],["2021-07-29",3.5939,3.681,3.593874454498291,3.6176,21837281.0],["2021-07-30",3.6176,3.6968,3.6018,3.681,22636441.0],["2021-08-02",3.681,3.7205,3.5701,3.681,31398199.0],["2021-08-03",3.681,3.7839,3.6651,3.7601,31441384.0],["2021-08-04",3.7601,3.760111093521118,3.673,3.6889,29011528.0],["2021-08-05",3.6889,3.6968,3.6018,3.6176,22718776.0],["2021-08-06",3.6176,3.6493,3.5226,3.5622,25970728.0],["2021-08-09",3.5622,3.6493,3.5385,3.6493,19848517.0],["2021-08-10",3.6493,3.6651,3.6018,3.6572,15588790.0],["2021-08-11",3.6572,3.7126,3.6414,3.6889,24130165.0],["2021-08-12",3.6889,3.7364,3.6651,3.7126,25457429.0],["2021-08-13",3.7126,3.7364,3.6176,3.6572,25959971.0],["2021-08-16",3.6572,3.7364,3.6572022438049316,3.7284,25971912.0],["2021-08-17",3.7284,3.7443,3.6018,3.6097,31429694.0],["2021-08-18",3.6097,3.6651,3.5939,3.6255,24250908.0],["2021-08-19",3.6255,3.6572,3.5701,3.5939,18429722.0],["2021-08-20",3.5939,3.6651,3.5543,3.6572,28904359.0],["2021-08-23",3.6572,3.6651,3.586,3.6176,32621070.0],["2021-08-24",3.6176,3.673,3.6018,3.6651,31394097.0],["2021-08-25",3.6651,3.8947,3.6414,3.8789,64681267.0],["2021-08-26",3.8789,3.9897,3.863,3.9026,57881179.0],["2021-08-27",3.9026,3.9501,3.8314,3.8947,40883647.0],["2021-08-30",3.8947,3.9343,3.8472,3.9184,33174661.0],["2021-08-31",3.9184,3.9659,3.863,3.9343,33727643.0],["2021-09-01",3.9343,4.0688,3.9263,4.0134,52685961.0],["2021-09-02",4.0134,4.1401,3.9818,4.1163,51452338.0],["2021-09-03",4.1163,4.2509,4.0847,4.2351,58301197.0],["2021-09-06",4.2351,4.2747,4.0926,4.1559,48052863.0],["2021-09-07",4.1559,4.4646,4.1242,4.4171,87505246.0],["2021-09-08",4.4171,4.5675,4.3696,4.5121,69071449.0],["2021-09-09",4.5121,4.5834,4.4409,4.5359,45247648.0],["2021-09-10",4.5359,4.6546,4.4646,4.5517,55168365.0],["2021-09-13",4.5517,4.9317,4.52,4.8367,95140708.0],["2021-09-14",4.8367,4.8367,4.528,4.5517,83088837.0],["2021-09-15",4.5517,4.7892,4.5121,4.6863,78791765.0],["2021-09-16",4.6863,4.7417,4.5359,4.5755,52481312.0],["2021-09-17",4.5755,4.7654,4.5517,4.5913,46141881.0],["2021-09-22",4.5913,4.6071,4.4171,4.5517,50577519.0],["2021-09-23",4.5517,4.7813,4.551713466644287,4.6705,48394289.0],["2021-09-24",4.6705,4.71,4.5042,4.5438,38105354.0],["2021-09-27",4.5438,4.5438,4.3142,4.4646,49433551.0],["2021-09-28",4.4646,4.5992,4.4251,4.4567,32915181.0],["2021-09-29",4.4567,4.5675,4.2034,4.2351,44418526.0],["2021-09-30",4.2351,4.3696,4.235072135925293,4.3221,34261751.0],["2021-10-08",4.3221,4.4488,4.2509,4.2826,29577995.0],["2021-10-11",4.2826,4.3459,4.1876,4.2192,21225040.0],["2021-10-12",4.2192,4.243,4.0213,4.0768,30978721.0],["2021-10-13",4.0768,4.1005,3.9422,3.9976,19707322.0],["2021-10-14",3.9976,4.0609,3.958,3.9976,16935128.0],["2021-10-15",3.9976,4.1084,3.9343,3.9501,29158397.0],["2021-10-18",3.9501,3.9897,3.9105,3.958,22074428.0],["2021-10-19",3.958,4.0055,3.9184,3.958,24457283.0],["2021-10-20",3.958,3.9818,3.8789,3.9105,25808848.0],["2021-10-21",3.9105,3.9897,3.9026,3.9184,25470166.0],["2021-10-22",3.9184,3.9343,3.7601,3.7601,36495274.0],["2021-10-25",3.7601,3.8155,3.7126,3.8076,18453597.0],["2021-10-26",3.8076,3.8314,3.7364,3.7522,26139363.0],["2021-10-27",3.7522,3.768,3.6414,3.6651,30758004.0],["2021-10-28",3.6651,3.6968,3.6018,3.6176,24407946.0],["2021-10-29",3.6176,3.6572,3.5543,3.578,30318176.0],["2021-11-01",3.578,3.7047,3.578,3.6097,36251510.0],["2021-11-02",3.6097,3.6255,3.4356,3.4989,44404687.0],["2021-11-03",3.4989,3.5543,3.4514,3.4831,26220314.0],["2021-11-04",3.4831,3.6018,3.4593,3.4831,31131038.0],["2021-11-05",3.4831,3.491,3.3485,3.3564,34031301.0],["2021-11-08",3.3564,3.4118,3.3485,3.3564,21563580.0],["2021-11-09",3.3564,3.3722,3.3247,3.3485,18766979.0],["2021-11-10",3.3485,3.348477602005005,3.2377,3.3247,33022540.0],["2021-11-11",3.3247,3.3722,3.2772,3.3564,28164238.0],["2021-11-12",3.3564,3.3643,3.2851,3.2931,25684800.0],["2021-11-15",3.2931,3.3326,3.293065309524536,3.3247,19909236.0],["2021-11-16",3.3247,3.4514,3.3247294425964355,3.4039,56311626.0],["2021-11-17",3.4039,3.4276,3.3564,3.3722,40723058.0],["2021-11-18",3.3722,3.3881,3.3247,3.3247,30178504.0],["2021-11-19",3.3247,3.4514,3.3247,3.4356,44065823.0],["2021-11-22",3.4356,3.4435,3.396,3.4039,36054701.0],["2021-11-23",3.4039,3.4751,3.4038898944854736,3.4514,33912604.0],["2021-11-24",3.4514,3.4672,3.4039,3.4356,22843951.0],["2021-11-25",3.4356,3.4356,3.4118,3.4118,17891814.0],["2021-11-26",3.4118,3.4197,3.3643,3.3722,20615939.0],["2021-11-29",3.3722,3.3722259998321533,3.2851,3.3089,40608582.0],["2021-11-30",3.3089,3.491,3.3088972568511963,3.4831,66867473.0],["2021-12-01",3.4831,3.5147,3.4197,3.4514,43689963.0],["2021-12-02",3.4514,3.5068,3.4356,3.4435,32960498.0],["2021-12-03",3.4435,3.586,3.443469524383545,3.5385,55996091.0],["2021-12-06",3.5385,3.5701,3.5068,3.5226,36960978.0],["2021-12-07",3.5226,3.5622,3.4831,3.5305,30268073.0],["2021-12-08",3.5305,3.5622103214263916,3.5068,3.5622,29367828.0],["2021-12-09",3.5622,3.6651,3.5385,3.5939,38298659.0],["2021-12-10",3.5939,3.6414,3.5464,3.6255,35900767.0],["2021-12-13",3.6255,3.6889,3.6018,3.6176,35875340.0],["2021-12-14",3.6176,3.6176228523254395,3.5622,3.586,29310043.0],["2021-12-15",3.586,3.6255,3.5622,3.6097,19767291.0],["2021-12-16",3.6097,3.6255383491516113,3.586,3.6255,21441236.0],["2021-12-17",3.6255,3.6414,3.5305,3.5622,34728111.0],["2021-12-20",3.5622,3.5939,3.5464,3.5701,38522615.0],["2021-12-21",3.5701,3.6097066402435303,3.5464,3.6097,22362166.0],["2021-12-22",3.6097,3.6335,3.5622,3.578,22289196.0],["2021-12-23",3.578,3.6018,3.5385,3.5622,20912320.0],["2021-12-24",3.5622,3.586,3.491,3.5068,24136951.0],["2021-12-27",3.5068,3.5464,3.506798028945923,3.5226,18676427.0],["2021-12-28",3.5226,3.6255,3.522629976272583,3.5622,26026732.0],["2021-12-29",3.5622,3.7284,3.5226,3.6572,68774231.0],["2021-12-30",3.6572,3.6572022438049316,3.5701,3.586,50200335.0],["2021-12-31",3.586,3.586,3.5463783740997314,3.5464,26271100.0],["2022-01-04",3.5464,3.6493,3.5463783740997314,3.6414,41330064.0],["2022-01-05",3.6414,3.7126,3.6255,3.6493,46177091.0],["2022-01-06",3.6493,3.6889,3.6097,3.6176,30155658.0],["2022-01-07",3.6176,3.681,3.6097,3.6414,32584363.0],["2022-01-10",3.6414,3.6572,3.586,3.6097,32292295.0],["2022-01-11",3.6097,3.8472,3.6097,3.7284,72330023.0],["2022-01-12",3.7284,3.7443,3.6493,3.681,45880321.0],["2022-01-13",3.681,3.7126,3.6493,3.6572,25567699.0],["2022-01-14",3.6572,3.6572022438049316,3.5543,3.5701,38156100.0],["2022-01-17",3.5701,3.5701262950897217,3.4751,3.4831,46162492.0],["2022-01-18",3.4831,3.4989,3.4276,3.4751,28844836.0],["2022-01-19",3.4751,3.4989,3.4514,3.4831,19013411.0],["2022-01-20",3.4831,3.5305,3.4672,3.4989,22867056.0],["2022-01-21",3.4989,3.4989,3.396,3.4039,30002473.0],["2022-01-24",3.4039,3.4356,3.3643,3.4118,17140078.0],["2022-01-25",3.4118,3.4276,3.2693,3.2772,31342367.0],["2022-01-26",3.2772,3.3089,3.2614,3.2931,16792685.0],["2022-01-27",3.2931,3.293065309524536,3.2218,3.2297,20188616.0],["2022-01-28",3.2297,3.2693,3.206,3.2218,20909937.0],["2022-02-07",3.2218,3.396,3.2218213081359863,3.3881,35069811.0],["2022-02-08",3.3881,3.5068,3.3722,3.4989,38872240.0],["2022-02-09",3.4989,3.578,3.4988820552825928,3.5385,28842136.0],["2022-02-10",3.5385,3.586,3.5226,3.5701,25117571.0],["2022-02-11",3.5701,3.578,3.5068,3.5147,21620576.0],["2022-02-14",3.5147,3.5305,3.4276,3.4435,20024811.0],["2022-02-15",3.4435,3.4514,3.3722,3.4118,17056500.0],["2022-02-16",3.4118,3.5305,3.4118058681488037,3.4514,16273055.0],["2022-02-17",3.4514,3.491,3.4118,3.4276,15434476.0],["2022-02-18",3.4276,3.4514,3.396,3.4514,15767487.0],["2022-02-21",3.4514,3.4989,3.4118,3.4831,22205287.0],["2022-02-22",3.4831,3.4830501079559326,3.3722,3.4118,21027451.0],["2022-02-23",3.4118,3.4435,3.396,3.4118,18152290.0],["2022-02-24",3.4118,3.4118058681488037,3.2772,3.3168,26920010.0],["2022-02-25",3.3168,3.3881,3.3168134689331055,3.3564,22053871.0],["2022-02-28",3.3564,3.4989,3.3485,3.396,38299430.0],["2022-03-01",3.396,3.4435,3.3722,3.396,38824243.0],["2022-03-02",3.396,3.491,3.3801,3.4831,40571389.0],["2022-03-03",3.4831,3.8314,3.4830501079559326,3.8314,85480545.0],["2022-03-04",3.8314,4.1163,3.7918,3.8155,226713819.0],["2022-03-07",3.8155,3.8234,3.4989,3.5701,162080160.0],["2022-03-08",3.5701,3.5701262950897217,3.2772,3.2851,123472802.0],["2022-03-09",3.2851,3.301,3.0318,3.1743,95333294.0],["2022-03-10",3.1743,3.2377,3.1664,3.1902,58164733.0],["2022-03-11",3.1902,3.2218,3.0714,3.2139,54323783.0],["2022-03-14",3.2139,3.2218,3.0951650142669678,3.0952,37911203.0],["2022-03-15",3.0952,3.0951650142669678,2.8893,2.8973,52564455.0],["2022-03-16",2.8973,3.0002,2.8577,2.9923,48168414.0],["2022-03-17",2.9923,3.0793,2.9922566413879395,3.0239,36503826.0],["2022-03-18",3.0239,3.0793,2.9923,3.0714,28480109.0],["2022-03-21",3.0714,3.1031,3.0318,3.0556,31045764.0],["2022-03-22",3.0556,3.1031,3.05558443069458,3.0714,29219310.0],["2022-03-23",3.0714,3.0952,3.0556,3.0714,24825259.0],["2022-03-24",3.0714,3.0793,3.0318,3.0318,21762282.0],["2022-03-25",3.0318,3.0872,3.0239,3.0318,24443981.0],["2022-03-28",3.0318,3.1189,2.9685,3.0952,38888243.0],["2022-03-29",3.0952,3.1268,3.0635,3.0872,27789265.0],["2022-03-30",3.0872,3.126828908920288,3.0872,3.1268,29148921.0],["2022-03-31",3.1268,3.2139,3.0952,3.1664,43229046.0],["2022-04-01",3.1664,3.1902,3.1347,3.1664,48584480.0],["2022-04-06",3.1664,3.2139,3.1427,3.206,45652598.0],["2022-04-07",3.206,3.2456,3.1347,3.1347,52874646.0],["2022-04-08",3.1347,3.1822,3.0635,3.1427,39194528.0],["2022-04-11",3.1427,3.3722,3.1426608562469482,3.1981,101761709.0],["2022-04-12",3.1981,3.2693,3.0872,3.2535,80431314.0],["2022-04-13",3.2535,3.5780420303344727,3.253485679626465,3.578,151215600.0],["2022-04-14",3.578,3.6414,3.4039,3.4356,201965720.0],["2022-04-15",3.4356,3.435554027557373,3.2297,3.2297,119960122.0],["2022-04-18",3.2297,3.3326,3.1664,3.2693,77279476.0],["2022-04-19",3.2693,3.3089,3.206,3.2377,57376739.0],["2022-04-20",3.2377,3.2772,3.1743,3.1902,62361517.0],["2022-04-21",3.1902,3.190157413482666,3.05558443069458,3.0556,67570655.0],["2022-04-22",3.0556,3.1189,3.0398,3.0793,39104186.0],["2022-04-25",3.0793,3.0793330669403076,2.8577,2.8656,55523707.0],["2022-04-26",2.8656,2.9052,2.7706,2.7785,54982469.0],["2022-04-27",2.7785,2.8577,2.6994,2.8498,43433127.0],["2022-04-28",2.8498,2.9764,2.8497681617736816,2.9131,61212292.0],["2022-04-29",2.9131,2.9923,2.8893,2.9843,52354954.0],["2022-05-05",2.9843,3.0556,2.9527,3.0477,48401995.0],["2022-05-06",3.0477,3.047668933868408,2.8973,2.9289,45044631.0],["2022-05-09",2.9289,2.9843,2.8973,2.9685,31028165.0],["2022-05-10",2.9685,2.9923,2.8735,2.9923,47477351.0],["2022-05-11",2.9923,3.1268,2.9922566413879395,3.0477,76449692.0],["2022-05-12",3.0477,3.0793,2.9843,3.0556,45239807.0],["2022-05-13",3.0556,3.0793,3.0239,3.0635,36841920.0],["2022-05-16",3.0635,3.0793,3.0398,3.0635,29553455.0],["2022-05-17",3.0635,3.0793,3.0239,3.0556,29119310.0],["2022-05-18",3.0556,3.0635,3.0239,3.0318,28999700.0],["2022-05-19",3.0318,3.03183650970459,2.9606,3.0239,27797242.0],["2022-05-20",3.0239,3.111,3.023921012878418,3.1031,42747037.0],["2022-05-23",3.1031,3.1347,3.0872,3.1268,29705117.0],["2022-05-24",3.1268,3.1664,3.0081,3.016,43307968.0],["2022-05-25",3.016,3.1506,3.0160043239593506,3.1506,41580245.0],["2022-05-26",3.1506,3.1585,3.0952,3.1347,29000513.0],["2022-05-27",3.1347,3.1664,3.0952,3.1347,26888111.0],["2022-05-30",3.1347,3.1585,3.1189,3.1506,26553010.0],["2022-05-31",3.1506,3.1506,3.1031,3.1347,28947517.0],["2022-06-01",3.1347,3.1981,3.111,3.1902,41617580.0],["2022-06-02",3.1902,3.1902,3.1347,3.1427,38507890.0],["2022-06-06",3.1427,3.1506,3.0952,3.1268,48189957.0],["2022-06-07",3.1268,3.1664,3.1031,3.1506,35119095.0],["2022-06-08",3.1506,3.1822,3.111,3.1664,32351308.0],["2022-06-09",3.1664,3.1981,3.1189,3.1268,29783948.0],["2022-06-10",3.1268,3.1743,3.0952,3.1664,30587107.0],["2022-06-13",3.1664,3.1664090156555176,3.0556,3.0872,44736798.0],["2022-06-14",3.0872,3.1031,2.9843,3.0952,37997419.0],["2022-06-15",3.0952,3.1664,3.0951650142669678,3.1189,43136914.0],["2022-06-16",3.1189,3.1506,3.1031,3.111,24091013.0],["2022-06-17",3.111,3.110996961593628,3.0556,3.0952,26928907.0],["2022-06-20",3.0952,3.111,3.0714,3.0872,21314061.0],["2022-06-21",3.0872,3.1031,3.0556,3.0714,19264284.0],["2022-06-22",3.0714,3.0952,3.0318,3.0398,23186103.0],["2022-06-23",3.0398,3.0714166164398193,3.0081,3.0714,19434276.0],["2022-06-24",3.0714,3.0793,3.0398,3.0635,18329805.0],["2022-06-27",3.0635,3.0872,3.0556,3.0635,17247901.0],["2022-06-28",3.0635,3.1347,3.0398,3.1268,27149033.0],["2022-06-29",3.1268,3.1427,3.0793,3.0793,22928304.0],["2022-06-30",3.0793,3.1031,3.0714,3.0714,16071298.0],["2022-07-01",3.0714,3.0872,3.0556,3.0635,12526007.0],["2022-07-04",3.0635,3.0714,3.0318,3.0477,22915292.0],["2022-07-05",3.0477,3.0952,3.0398,3.0714,25646057.0],["2022-07-06",3.0714,3.0714166164398193,2.9764,3.0081,31122858.0],["2022-07-07",3.0081,3.0239,2.9923,3.0081,19758545.0],["2022-07-08",3.0081,3.0477,3.0080888271331787,3.0318,16716032.0],["2022-07-11",3.0318,3.0398,3.0081,3.0239,13162105.0],["2022-07-12",3.0239,3.0398,3.0081,3.0239,13818464.0],["2022-07-13",3.0239,3.0556,3.016,3.0477,15244041.0],["2022-07-14",3.0477,3.0635,3.0239,3.0239,16805800.0],["2022-07-15",3.0239,3.0488,2.9575,2.9658,22166345.0],["2022-07-18",2.9658,3.0821,2.965768337249756,3.0572,24706482.0],["2022-07-19",3.0572,3.1485,3.0488,3.1319,32919151.0],["2022-07-20",3.1319,3.1651,3.107,3.1402,17361722.0],["2022-07-21",3.1402,3.1818,3.107,3.1319,16232004.0],["2022-07-22",3.1319,3.1651,3.0987,3.1485,18184138.0],["2022-07-25",3.1485,3.1818,3.1236,3.1402,19088969.0],["2022-07-26",3.1402,3.1568405628204346,3.107,3.1568,14990888.0],["2022-07-27",3.1568,3.1735,3.1236,3.1568,15491349.0],["2022-07-28",3.1568,3.1901,3.1568,3.1735,19008269.0],["2022-07-29",3.1735,3.1735,3.1236,3.1319,16123547.0],["2022-08-01",3.1319,3.1485,3.107,3.1402,15250602.0],["2022-08-02",3.1402,3.140225648880005,2.9907,3.0322,31983833.0],["2022-08-03",3.0322,3.0655,2.9740757942199707,2.9741,22531950.0],["2022-08-04",2.9741,3.0156,2.8993,2.9325,25763022.0],["2022-08-05",2.9325,2.9824,2.9076,2.9741,20985006.0],["2022-08-08",2.9741,2.999,2.9492,2.9575,14253969.0],["2022-08-09",2.9575,2.9658,2.9325,2.9492,12262982.0],["2022-08-10",2.9492,2.9492,2.9076,2.9159,14807134.0],["2022-08-11",2.9159,2.9907,2.9159233570098877,2.9741,18774873.0],["2022-08-12",2.9741,3.0239,2.9575,3.0156,17068609.0],["2022-08-15",3.0156,3.0239,2.9824,2.999,14294055.0],["2022-08-16",2.999,3.023921251296997,2.9907,3.0239,12800846.0],["2022-08-17",3.0239,3.0488,2.999,3.0322,12675561.0],["2022-08-18",3.0322,3.032228469848633,2.9741,2.9824,13098960.0],["2022-08-19",2.9824,3.0655,2.9741,3.0322,23001794.0],["2022-08-22",3.0322,3.0821,3.0073,3.0655,20831517.0],["2022-08-23",3.0655,3.0904,3.0322,3.0738,17198280.0],["2022-08-24",3.0738,3.1236,3.0322,3.0572,28382003.0],["2022-08-25",3.0572,3.1319,3.0405,3.1236,28531151.0],["2022-08-26",3.1236,3.1984,3.0903804302215576,3.0904,31433639.0],["2022-08-29",3.0904,3.1901,3.0322,3.1735,42663493.0],["2022-08-30",3.1735,3.215,3.1568,3.1901,33819085.0],["2022-08-31",3.1901,3.1901,3.1153,3.1319,28063179.0],["2022-09-01",3.1319,3.1651,3.107,3.1153,21076333.0],["2022-09-02",3.1153,3.1735,3.1153,3.1568,19764271.0],["2022-09-05",3.1568,3.2067,3.1402,3.1901,33579673.0],["2022-09-06",3.1901,3.215,3.1735,3.2067,25630652.0],["2022-09-07",3.2067,3.2316,3.1901,3.2233,20829108.0],["2022-09-08",3.2233,3.2815,3.2067,3.2648,34747359.0],["2022-09-09",3.2648,3.2898,3.2316,3.2731,28302491.0],["2022-09-13",3.2731,3.2981,3.2482,3.2565,25856318.0],["2022-09-14",3.2565,3.2898,3.1984,3.2648,26367805.0],["2022-09-15",3.2648,3.2815,3.1901,3.2316,25315541.0],["2022-09-16",3.2316,3.231607437133789,3.1236,3.1319,33553685.0],["2022-09-19",3.1319,3.1818,3.0987,3.1485,25773701.0],["2022-09-20",3.1485,3.1818,3.0987,3.1402,25435361.0],["2022-09-21",3.1402,3.2565,3.0904,3.2399,34781453.0],["2022-09-22",3.2399,3.239914894104004,3.1651,3.1818,23985496.0],["2022-09-23",3.1818,3.2316,3.1568,3.1735,23904915.0],["2022-09-26",3.1735,3.173455238342285,3.0239,3.0488,29084812.0],["2022-09-27",3.0488,3.1153,2.9741,3.107,26675403.0],["2022-09-28",3.107,3.1153,3.0488,3.0987,20903921.0],["2022-09-29",3.0987,3.1153,2.9658,2.9824,23599417.0],["2022-09-30",2.9824,2.999,2.9408,2.9492,21581957.0],["2022-10-10",2.9492,3.0156,2.9408,2.9575,17266007.0],["2022-10-11",2.9575,2.9741,2.9076,2.9575,19488726.0],["2022-10-12",2.9575,3.023921251296997,2.9242,3.0239,18697839.0],["2022-10-13",3.0239,3.023921251296997,2.9741,2.9907,16659331.0],["2022-10-14",2.9907,3.0572,2.9906909465789795,3.0239,17970729.0],["2022-10-17",3.0239,3.107,2.999,3.0821,20503265.0],["2022-10-18",3.0821,3.1651,3.082073450088501,3.0987,18112356.0],["2022-10-19",3.0987,3.1485,3.0655,3.107,18664149.0],["2022-10-20",3.107,3.1319,3.082073450088501,3.0821,21266794.0],["2022-10-21",3.0821,3.1319,3.0738,3.0904,14799168.0],["2022-10-24",3.0904,3.1236,2.999,3.0156,23917592.0],["2022-10-25",3.0156,3.0405,2.9824,3.0073,15109300.0],["2022-10-26",3.0073,3.0655,2.9907,3.0156,13147799.0],["2022-10-27",3.0156,3.1818,3.015613555908203,3.1568,45618898.0],["2022-10-28",3.1568,3.1568405628204346,3.0488,3.0655,33290520.0],["2022-10-31",3.0655,3.0654585361480713,2.9408,2.9492,36760412.0],["2022-11-01",2.9492,3.007305383682251,2.9408,3.0073,25624237.0],["2022-11-02",3.0073,3.0738,2.9741,3.0488,23025163.0],["2022-11-03",3.0488,3.0655,3.0073,3.0156,17280817.0],["2022-11-04",3.0156,3.0821,3.0073,3.0738,20704891.0],["2022-11-07",3.0738,3.0987,3.0488,3.0821,18438631.0],["2022-11-08",3.0821,3.0821,3.0488,3.0655,12111885.0],["2022-11-09",3.0655,3.0904,3.0488,3.0572,11410899.0],["2022-11-10",3.0572,3.0904,3.0156,3.0738,18478218.0],["2022-11-11",3.0738,3.1568,3.073765993118286,3.1319,32560360.0],["2022-11-14",3.1319,3.1901,3.1236,3.1485,25537437.0],["2022-11-15",3.1485,3.1901,3.1319,3.1735,20578788.0],["2022-11-16",3.1735,3.1984,3.1568,3.1651,16376718.0],["2022-11-17",3.1651,3.1818,3.1485,3.1735,17129758.0],["2022-11-18",3.1735,3.199,3.1393,3.1393,24697149.0],["2022-11-21",3.1393,3.1393322944641113,3.1052,3.1223,14572530.0],["2022-11-22",3.1223,3.3099,3.1137,3.2076,41312390.0],["2022-11-23",3.2076,3.4123,3.199,3.3441,81420132.0],["2022-11-24",3.3441,3.34407114982605,3.2502,3.2673,46658614.0],["2022-11-25",3.2673,3.4038,3.267293930053711,3.3611,57504239.0],["2022-11-28",3.3611,3.4806,3.3014,3.455,72934755.0],["2022-11-29",3.455,3.4635,3.3953,3.4123,63335550.0],["2022-11-30",3.4123,3.4891,3.3697,3.4123,85617043.0],["2022-12-01",3.4123,3.455,3.3953,3.4123,44029001.0],["2022-12-02",3.4123,3.4294,3.3526,3.3697,36091643.0],["2022-12-05",3.3697,3.6085,3.3696634769439697,3.5744,80022323.0],["2022-12-06",3.5744,3.6,3.5147,3.5573,48233507.0],["2022-12-07",3.5573,3.6,3.4891,3.5403,50793452.0],["2022-12-08",3.5403,3.6085,3.5317,3.5744,46842835.0],["2022-12-09",3.5744,3.6256,3.5062,3.5488,44333231.0],["2022-12-12",3.5488,3.5488100051879883,3.4464,3.4806,50644681.0],["2022-12-13",3.4806,3.5317,3.4805638790130615,3.4976,29265690.0],["2022-12-14",3.4976,3.5147,3.4464,3.4635,26968960.0],["2022-12-15",3.4635,3.4976,3.4208,3.4379,25459980.0],["2022-12-16",3.4379,3.4635021686553955,3.4123,3.4635,24416942.0],["2022-12-19",3.4635,3.4806,3.3355,3.3526,30083090.0],["2022-12-20",3.3526,3.3867,3.3185,3.3355,22866503.0],["2022-12-21",3.3355,3.3611,3.3099,3.3185,15432005.0],["2022-12-22",3.3185,3.3611,3.2673,3.2844,22446891.0],["2022-12-23",3.2844,3.3014,3.2332,3.2673,17334701.0],["2022-12-26",3.2673,3.2758,3.2417,3.2588,16173519.0],["2022-12-27",3.2588,3.327,3.258763313293457,3.3014,21216270.0],["2022-12-28",3.3014,3.3185,3.2417,3.2673,21088220.0],["2022-12-29",3.2673,3.2673,3.2076,3.2246,18882874.0],["2022-12-30",3.2246,3.2844,3.2161,3.2758,19297516.0],["2023-01-03",3.2758,3.3014,3.2502,3.2929,25950230.0],["2023-01-04",3.2929,3.3099,3.2673,3.2758,18637889.0],["2023-01-05",3.2758,3.3014,3.2758,3.2929,20867516.0],["2023-01-06",3.2929,3.2929,3.2417,3.2502,23119795.0],["2023-01-09",3.2502,3.2758,3.2417,3.2588,19959687.0],["2023-01-10",3.2588,3.2588,3.199,3.2076,23674476.0],["2023-01-11",3.2076,3.2332,3.207578659057617,3.2161,11904322.0],["2023-01-12",3.2161,3.216109275817871,3.182,3.199,13905315.0],["2023-01-13",3.199,3.2502,3.199,3.2417,17454748.0],["2023-01-16",3.2417,3.2929,3.2246,3.2673,22960890.0],["2023-01-17",3.2673,3.3099,3.2502,3.3014,22445879.0],["2023-01-18",3.3014,3.3185,3.2844,3.2929,14036100.0],["2023-01-19",3.2929,3.309948205947876,3.2758,3.3099,14159667.0],["2023-01-20",3.3099,3.455,3.3099,3.4294,39150674.0],["2023-01-30",3.4294,3.4891,3.3953,3.4038,34475694.0],["2023-01-31",3.4038,3.4379,3.3782,3.4123,24901090.0],["2023-02-01",3.4123,3.4294,3.3953,3.4208,23907659.0],["2023-02-02",3.4208,3.4464,3.4123,3.4294,17274456.0],["2023-02-03",3.4294,3.4294,3.3697,3.3953,17903789.0],["2023-02-06",3.3953,3.4123,3.3611,3.3697,15133124.0],["2023-02-07",3.3697,3.3953,3.3526,3.3867,15970633.0],["2023-02-08",3.3867,3.3953,3.3526,3.3526,15059360.0],["2023-02-09",3.3526,3.3867,3.3441,3.3782,14128261.0],["2023-02-10",3.3782,3.3953,3.3611,3.3697,17170526.0],["2023-02-13",3.3697,3.3953,3.3441,3.3782,23801275.0],["2023-02-14",3.3782,3.3953,3.3611,3.3782,17714639.0],["2023-02-15",3.3782,3.3782,3.3185,3.327,24930891.0],["2023-02-16",3.327,3.3697,3.2673,3.2929,26641108.0],["2023-02-17",3.2929,3.3185,3.2844,3.2929,15595269.0],["2023-02-20",3.2929,3.3441,3.2844,3.3441,18046068.0],["2023-02-21",3.3441,3.3867251873016357,3.3355,3.3867,24306743.0],["2023-02-22",3.3867,3.3867251873016357,3.3526,3.3697,11847378.0],["2023-02-23",3.3697,3.3867,3.3526,3.3697,22561801.0],["2023-02-24",3.3697,3.3782,3.327,3.3441,13676850.0],["2023-02-27",3.3441,3.3611,3.3185,3.3441,15105011.0],["2023-02-28",3.3441,3.3611,3.327,3.3526,14657278.0],["2023-03-01",3.3526,3.4038,3.3526,3.3953,23159483.0],["2023-03-02",3.3953,3.4806,3.3867,3.455,42229523.0],["2023-03-03",3.455,3.5403,3.4464,3.5232,47601318.0],["2023-03-06",3.5232,3.5829,3.5147,3.5488,56080803.0],["2023-03-07",3.5488,3.6085,3.5062,3.5232,55133282.0],["2023-03-08",3.5232,3.5403,3.4806,3.5317,30565160.0],["2023-03-09",3.5317,3.5659,3.472,3.5062,24365735.0],["2023-03-10",3.5062,3.5062,3.4208,3.4464,22853846.0],["2023-03-13",3.4464,3.5403,3.4379,3.5317,29517498.0],["2023-03-14",3.5317,3.5829,3.4891,3.4976,34223626.0],["2023-03-15",3.4976,3.6853,3.4976,3.6426,60721572.0],["2023-03-16",3.6426,3.642648935317993,3.5573,3.5744,46166366.0],["2023-03-17",3.5744,3.6853,3.5573,3.6512,66134296.0],["2023-03-20",3.6512,3.7791,3.6171,3.6341,75655433.0],["2023-03-21",3.6341,3.6682,3.5829,3.6085,42482112.0],["2023-03-22",3.6085,3.6512,3.5744,3.6256,31346652.0],["2023-03-23",3.6256,3.6341,3.5573,3.5915,33761230.0],["2023-03-24",3.5915,3.6085,3.5317,3.5573,32342128.0],["2023-03-27",3.5573,3.5744,3.4806,3.5232,36729122.0],["2023-03-28",3.5232,3.5317,3.472,3.5147,43757163.0],["2023-03-29",3.5147,3.5403,3.472,3.4806,28053768.0],["2023-03-30",3.4806,3.5147,3.4294,3.5147,33895917.0],["2023-03-31",3.5147,3.5488100051879883,3.4891,3.5488,26386321.0],["2023-04-03",3.5488,3.6,3.5147,3.5659,31546355.0],["2023-04-04",3.5659,3.7365,3.5573,3.6853,58722115.0],["2023-04-06",3.6853,3.745,3.6256,3.7194,38009887.0],["2023-04-07",3.7194,3.7535,3.6853,3.728,41764479.0],["2023-04-10",3.728,3.7962,3.7024,3.7194,35957629.0],["2023-04-11",3.7194,3.7535,3.6682,3.7365,32590064.0],["2023-04-12",3.7365,3.7791,3.728,3.7621,30087624.0],["2023-04-13",3.7621,3.8218,3.745,3.7877,32915890.0],["2023-04-14",3.7877,3.8559,3.745,3.8133,33106747.0],["2023-04-17",3.8133,3.9071,3.7877,3.8815,43394759.0],["2023-04-18",3.8815,3.9839,3.8218,3.8474,55162617.0],["2023-04-19",3.8474,3.8644,3.7706,3.7877,36459047.0],["2023-04-20",3.7877,3.8303,3.7365,3.8218,27783569.0],["2023-04-21",3.8218,3.9327,3.7877,3.8047,35823189.0],["2023-04-24",3.8047,3.804734230041504,3.7194,3.7535,32826948.0],["2023-04-25",3.7535,3.8389,3.7024,3.7621,33436572.0],["2023-04-26",3.7621,3.762079954147339,3.6682,3.7109,27087678.0],["2023-04-27",3.7109,3.8303,3.7024,3.7791,29487830.0],["2023-04-28",3.7791,3.9242,3.7791,3.8986,41126980.0],["2023-05-04",3.8986,4.0351,3.8133,3.9924,64082398.0],["2023-05-05",3.9924,4.018,3.9242,3.9839,42531162.0],["2023-05-08",3.9839,4.384827613830566,3.9838802814483643,4.3848,92670848.0],["2023-05-09",4.3848,4.8199,4.384827613830566,4.8199,43428390.0],["2023-05-10",4.8199,5.255,4.6749,5.1953,344866106.0],["2023-05-11",5.1953,5.195254325866699,4.674875259399414,4.6749,186177203.0],["2023-05-12",4.6749,4.7005,4.3507,4.4616,186790720.0],["2023-05-15",4.4616,4.5213,4.1118,4.4104,179946607.0],["2023-05-16",4.4104,4.410420894622803,4.146,4.163,114830140.0],["2023-05-17",4.163,4.1972,4.0607,4.163,99089419.0],["2023-05-18",4.163,4.2569,4.1374,4.1801,109416925.0],["2023-05-19",4.1801,4.1972,4.018,4.0521,73347824.0],["2023-05-22",4.0521,4.2825,4.052126884460449,4.1972,111336055.0],["2023-05-23",4.1972,4.2057,3.9412,3.9412,104779377.0],["2023-05-24",3.9412,3.9754,3.8645,3.873,61379840.0],["2023-05-25",3.873,3.9156,3.8303,3.9071,55282213.0],["2023-05-26",3.9071,3.9498,3.8645,3.9327,42647660.0],["2023-05-29",3.9327,4.0436,3.8815,4.0265,61916193.0],["2023-05-30",4.0265,4.0777,3.9498,4.0265,50871906.0],["2023-05-31",4.0265,4.0607,3.9583,4.0095,36689280.0],["2023-06-01",4.0095,4.1118,3.9753,4.0436,54738962.0],["2023-06-02",4.0436,4.0692,4.0009,4.0095,39382658.0],["2023-06-05",4.0095,4.0521,4.0009,4.0095,30320053.0],["2023-06-06",4.0095,4.0521,3.9327,3.9668,43829607.0],["2023-06-07",3.9668,4.0436,3.9412,4.0265,35080885.0],["2023-06-08",4.0265,4.1033,3.9924,4.0948,45700342.0],["2023-06-09",4.0948,4.2057,4.094781398773193,4.1972,73990530.0],["2023-06-12",4.1972,4.197150707244873,4.1033,4.1374,53027900.0],["2023-06-13",4.1374,4.137434959411621,4.0095,4.0521,49345707.0],["2023-06-14",4.0521,4.1033,4.035065650939941,4.0351,32497325.0],["2023-06-15",4.0351,4.0607,3.9753,4.0351,29202715.0],["2023-06-16",4.0351,4.1289,4.035065650939941,4.0948,39412970.0],["2023-06-19",4.0948,4.0948,3.9668,3.9839,41106219.0],["2023-06-20",3.9839,3.9839,3.8815,3.89,39342790.0],["2023-06-21",3.89,3.9327,3.8559,3.873,24538697.0],["2023-06-26",3.873,3.8729805946350098,3.745,3.7535,33018543.0],["2023-06-27",3.7535,3.9071,3.753549098968506,3.8815,36060907.0],["2023-06-28",3.8815,3.9775,3.8466,3.9251,29540574.0],["2023-06-29",3.9251,4.0211,3.8728,3.9862,34077805.0],["2023-06-30",3.9862,4.0821,3.9775,4.0647,31235169.0],["2023-07-03",4.0647,4.1257,4.0211,4.0909,31312524.0],["2023-07-04",4.0909,4.1083,4.0123,4.0385,24031577.0],["2023-07-05",4.0385,4.0821,4.0211,4.0472,19080411.0],["2023-07-06",4.0472,4.0647,3.9687,3.9862,18408181.0],["2023-07-07",3.9862,4.0385,3.96,4.0211,15071923.0],["2023-07-10",4.0211,4.056,3.9775,4.0385,18086364.0],["2023-07-11",4.0385,4.038516521453857,3.9774587154388428,3.9775,15475800.0],["2023-07-12",3.9775,3.9862,3.8902,3.899,17145952.0],["2023-07-13",3.899,3.9687,3.898956060409546,3.96,13841067.0],["2023-07-14",3.96,4.0211,3.9338,3.9862,16343377.0],["2023-07-17",3.9862,4.012348175048828,3.9251,4.0123,17191600.0],["2023-07-18",4.0123,4.0211,3.96,3.9862,12467408.0],["2023-07-19",3.9862,4.0298,3.9687,4.0036,13906009.0],["2023-07-20",4.0036,4.0211,3.9426,3.9513,13759559.0],["2023-07-21",3.9513,3.9862,3.9251,3.96,10592624.0],["2023-07-24",3.96,4.056,3.9426,4.0036,23522443.0],["2023-07-25",4.0036,4.0909,4.003626346588135,4.0821,25130358.0],["2023-07-26",4.0821,4.0909,4.0123,4.0298,16245568.0],["2023-07-27",4.0298,4.0647,4.029793739318848,4.0472,12528490.0],["2023-07-28",4.0472,4.1955,4.0211,4.1694,39777178.0],["2023-07-31",4.1694,4.5095,4.16935396194458,4.3961,83347505.0],["2023-08-01",4.3961,4.3961381912231445,4.213,4.2391,65623126.0],["2023-08-02",4.2391,4.239133834838867,4.1432,4.1606,33195073.0],["2023-08-03",4.1606,4.1868,4.117,4.1694,22159187.0],["2023-08-04",4.1694,4.2042,4.1345,4.1519,24483542.0],["2023-08-07",4.1519,4.151909351348877,4.0734,4.1083,24871393.0],["2023-08-08",4.1083,4.1432,4.0734,4.1257,19172657.0],["2023-08-09",4.1257,4.1257405281066895,4.056,4.0647,20120480.0],["2023-08-10",4.0647,4.1083,4.0472,4.0996,16206337.0],["2023-08-11",4.0996,4.0996,3.9862,3.9949,24580276.0],["2023-08-14",3.9949,4.1606,3.9513,4.1432,46726167.0],["2023-08-15",4.1432,4.3874,4.1345,4.2566,75143332.0],["2023-08-16",4.2566,4.2566,4.1694,4.1781,28323142.0],["2023-08-17",4.1781,4.2566,4.1345,4.2479,30169011.0],["2023-08-18",4.2479,4.3351,4.2217,4.274,45664064.0],["2023-08-21",4.274,4.2915,4.1955,4.2217,46080547.0],["2023-08-22",4.2217,4.3176,4.1694,4.3002,50805765.0],["2023-08-23",4.3002,4.4921,4.300190448760986,4.4136,88501635.0],["2023-08-24",4.4136,4.527,4.3874,4.4834,73755558.0],["2023-08-25",4.4834,4.5008,4.3612,4.4746,48308142.0],["2023-08-28",4.4746,4.7887,4.4746413230896,4.6229,83083794.0],["2023-08-29",4.6229,5.0067,4.5357,4.902,82854745.0],["2023-08-30",4.902,5.0154,4.7974,4.9631,71389741.0],["2023-08-31",4.9631,5.0329,4.902,4.9718,61369356.0],["2023-09-01",4.9718,5.0329,4.7712,4.8497,94119068.0],["2023-09-04",4.8497,5.0416,4.7538,4.902,68976024.0],["2023-09-05",4.902,4.9282,4.7625,4.8584,46876746.0],["2023-09-06",4.8584,4.858430862426758,4.527,4.6491,63106235.0],["2023-09-07",4.6491,4.6578,4.5619,4.588,23665046.0],["2023-09-08",4.588,4.6229,4.5008,4.5183,27224858.0],["2023-09-11",4.5183,4.588,4.5008,4.5183,32976580.0],["2023-09-12",4.5183,4.5531,4.4398,4.4485,25343926.0],["2023-09-13",4.4485,4.5183,4.4223,4.4572,26853891.0],["2023-09-14",4.4572,4.5357,4.4485,4.4921,29444903.0],["2023-09-15",4.4921,4.5357,4.4572,4.4921,26427400.0],["2023-09-18",4.4921,4.4921,4.4136,4.4398,22442897.0],["2023-09-19",4.4398,4.4921,4.4223,4.4659,22001358.0],["2023-09-20",4.4659,4.4834,4.4223,4.4485,16320556.0],["2023-09-21",4.4485,4.4834,4.4136,4.431,18266400.0],["2023-09-22",4.431,4.4921,4.4223,4.4659,17751143.0],["2023-09-25",4.4659,4.4746,4.4049,4.4223,20895413.0],["2023-09-26",4.4223,4.4485,4.3787,4.4049,24112993.0],["2023-09-27",4.4049,4.4223,4.3351,4.3525,27768960.0],["2023-09-28",4.3525,4.4049,4.3264,4.3351,29502523.0],["2023-10-09",4.3351,4.3612,4.274,4.2827,22982821.0],["2023-10-10",4.2827,4.3089,4.1868,4.2217,33334178.0],["2023-10-11",4.2217,4.2479,4.1955,4.2042,21987883.0],["2023-10-12",4.2042,4.2653,4.2042,4.2217,25724207.0],["2023-10-13",4.2217,4.2217,4.1519,4.1606,16132469.0],["2023-10-16",4.1606,4.1955,4.1432,4.1781,12132751.0],["2023-10-17",4.1781,4.274,4.178076267242432,4.2566,25004504.0],["2023-10-18",4.2566,4.2653,4.1694,4.1868,21152868.0],["2023-10-19",4.1868,4.2453,4.1733,4.2003,18372661.0],["2023-10-20",4.2003,4.2183,4.1193,4.1733,18043405.0],["2023-10-23",4.1733,4.173306941986084,4.0474,4.0654,15305948.0],["2023-10-24",4.0654,4.1913,4.065377235412598,4.1553,15899965.0],["2023-10-25",4.1553,4.2722,4.1553,4.2363,17685300.0],["2023-10-26",4.2363,4.2902,4.1823,4.2632,17120545.0],["2023-10-27",4.2632,4.2812,4.1283,4.2363,31780585.0],["2023-10-30",4.2363,4.236266613006592,3.9305,3.9664,51442250.0],["2023-10-31",3.9664,4.0204,3.9305,3.9485,22541945.0],["2023-11-01",3.9485,3.9934,3.9215,3.9395,22454215.0],["2023-11-02",3.9395,4.0384,3.9394583702087402,3.9934,28282351.0],["2023-11-03",3.9934,4.0294,3.9664,3.9754,15180800.0],["2023-11-06",3.9754,4.0564,3.9664,4.0384,24452400.0],["2023-11-07",4.0384,4.0924,4.0204,4.0294,18038439.0],["2023-11-08",4.0294,4.0384,3.9664,3.9844,17238393.0],["2023-11-09",3.9844,4.0024,3.9664,3.9844,13674292.0],["2023-11-10",3.9844,4.0204,3.9215,3.9934,20780702.0],["2023-11-13",3.9934,4.0474,3.9574,4.0474,22435549.0],["2023-11-14",4.0474,4.1103,4.0114,4.0474,21856659.0],["2023-11-15",4.0474,4.0924,4.0204,4.0564,16121100.0],["2023-11-16",4.0564,4.0564,4.0204,4.0384,10872553.0],["2023-11-17",4.0384,4.0564,4.0024,4.0294,11414153.0],["2023-11-20",4.0294,4.0474,4.0024,4.0384,11800903.0],["2023-11-21",4.0384,4.0924,4.0294,4.0384,16968539.0],["2023-11-22",4.0384,4.0654,4.0114,4.0114,10496180.0],["2023-11-23",4.0114,4.0744,3.9844,4.0654,12433190.0],["2023-11-24",4.0654,4.0744,4.0384,4.0474,9004946.0],["2023-11-27",4.0474,4.1014,4.0114,4.0834,18439264.0],["2023-11-28",4.0834,4.0834,4.0114,4.0474,16813000.0],["2023-11-29",4.0474,4.1823,4.047388553619385,4.1373,41004263.0],["2023-11-30",4.1373,4.3532,4.1283,4.3172,52431207.0],["2023-12-01",4.3172,4.4251,4.2722,4.4162,42645994.0],["2023-12-04",4.4162,4.713,4.4161505699157715,4.605,60956462.0],["2023-12-05",4.605,4.6050286293029785,4.4791,4.5331,39238264.0],["2023-12-06",4.5331,4.5511,4.4341,4.5241,36417735.0],["2023-12-07",4.5241,4.5691,4.4431,4.4791,21735000.0],["2023-12-08",4.4791,4.4971,4.4072,4.4701,28270657.0],["2023-12-11",4.4701,4.641,4.4162,4.623,37809039.0],["2023-12-12",4.623,4.9108,4.596,4.8749,71743831.0],["2023-12-13",4.8749,4.9108,4.8029,4.8209,33100392.0],["2023-12-14",4.8209,4.8659,4.7579,4.7669,19590811.0],["2023-12-15",4.7669,4.8569,4.7309,4.7759,26509964.0],["2023-12-18",4.7759,4.8479,4.7309,4.7579,25050563.0],["2023-12-19",4.7579,4.7759,4.686,4.7489,19667149.0],["2023-12-20",4.7489,4.9018,4.7309,4.7579,29211689.0],["2023-12-21",4.7579,4.8119,4.677,4.7849,21274692.0],["2023-12-22",4.7849,4.8749,4.7309,4.8029,28819833.0],["2023-12-25",4.8029,4.802901268005371,4.632,4.677,29079441.0],["2023-12-26",4.677,4.704,4.4881,4.5691,32279339.0],["2023-12-27",4.5691,4.722,4.5601,4.704,32259336.0],["2023-12-28",4.704,4.703964710235596,4.605,4.659,30209224.0],["2023-12-29",4.659,4.7489,4.641,4.713,18640777.0],["2024-01-02",4.713,4.8389,4.695,4.7849,23888088.0],["2024-01-03",4.7849,4.8389,4.704,4.7759,20843913.0],["2024-01-04",4.7759,4.8299,4.722,4.8209,24344938.0],["2024-01-05",4.8209,4.8299,4.704,4.7489,23974640.0],["2024-01-08",4.7489,4.7579,4.65,4.686,14389950.0],["2024-01-09",4.686,4.7399,4.614,4.677,20186029.0],["2024-01-10",4.677,4.677,4.596,4.659,13453519.0],["2024-01-11",4.659,4.704,4.605,4.659,17836408.0],["2024-01-12",4.659,4.7669,4.623,4.677,15463959.0],["2024-01-15",4.677,4.8569,4.659,4.7759,25109909.0],["2024-01-16",4.7759,4.8569,4.7309,4.8479,22705073.0],["2024-01-17",4.8479,4.9558,4.7939,4.8389,33119047.0],["2024-01-18",4.8389,4.838878631591797,4.5691,4.713,28767317.0],["2024-01-19",4.713,4.712958812713623,4.5691,4.632,13126185.0],["2024-01-22",4.632,4.632011413574219,4.3802,4.3982,20855544.0],["2024-01-23",4.3982,4.5511,4.3442,4.5331,18577834.0],["2024-01-24",4.5331,4.8928,4.533075332641602,4.8749,40379669.0],["2024-01-25",4.8749,5.2796,4.8479,5.2166,68994287.0],["2024-01-26",5.2166,5.2526,5.0368,5.1357,52883548.0],["2024-01-29",5.1357,5.2976,5.1177,5.1627,52448911.0],["2024-01-30",5.1627,5.1626691818237305,4.8569,4.8928,44933316.0],["2024-01-31",4.8928,5.0727,4.7939,4.9558,44732718.0],["2024-02-01",4.9558,4.9558024406433105,4.7579,4.8389,34447697.0],["2024-02-02",4.8389,4.9558,4.623,4.7579,35089577.0],["2024-02-05",4.7579,4.8119,4.5061,4.632,40222334.0],["2024-02-06",4.632,5.0188,4.5151,4.9288,42271465.0],["2024-02-07",4.9288,5.2166,4.8749,5.1986,61954199.0],["2024-02-08",5.1986,5.6034,5.0727,5.1177,66989925.0],["2024-02-19",5.1177,5.3785,5.0368,5.2526,49424587.0],["2024-02-20",5.2526,5.4865,5.1717,5.4415,49730444.0],["2024-02-21",5.4415,5.4685,5.2706,5.2886,44550469.0],["2024-02-22",5.2886,5.4505,5.2346,5.4055,34292685.0],["2024-02-23",5.4055,5.4415,5.2886,5.3605,29228820.0],["2024-02-26",5.3605,5.4775,5.2616,5.4235,39223263.0],["2024-02-27",5.4235,5.4415,5.2526,5.3156,38102077.0],["2024-02-28",5.3156,5.4055,5.2166,5.2796,45806909.0],["2024-02-29",5.2796,5.4145,5.2526,5.3875,34011762.0],["2024-03-01",5.3875,5.4595,5.3066,5.3695,22665058.0],["2024-03-04",5.3695,5.6124,5.2886,5.5854,54749393.0],["2024-03-05",5.5854,5.6663,5.5044,5.6394,44160241.0],["2024-03-06",5.6394,5.6933,5.5314,5.6304,35886559.0],["2024-03-07",5.6304,5.7023,5.4864606857299805,5.4865,29292028.0],["2024-03-08",5.4865,5.6034,5.4775,5.5044,32028675.0],["2024-03-11",5.5044,5.5404,5.3246,5.3785,42953029.0],["2024-03-12",5.3785,5.378530025482178,5.0547,5.1267,55847962.0],["2024-03-13",5.1267,5.1986,5.0727,5.1807,40578648.0],["2024-03-14",5.1807,5.2976,5.1627,5.1986,22709995.0],["2024-03-15",5.1986,5.243617057800293,5.1357,5.2436,19509050.0],["2024-03-18",5.2436,5.2616,5.1627,5.2436,21696798.0],["2024-03-19",5.2436,5.3066,5.1267,5.1447,26143474.0],["2024-03-20",5.1447,5.2166,5.1357,5.1717,24865988.0],["2024-03-21",5.1717,5.2166,5.1447,5.1897,18092232.0],["2024-03-22",5.1897,5.2796,5.0817,5.1177,28153400.0],["2024-03-25",5.1177,5.6034,5.1176981925964355,5.4595,84028275.0],["2024-03-26",5.4595,5.5494,5.3965,5.4775,58850131.0],["2024-03-27",5.4775,5.5494,5.3336,5.4145,38374460.0],["2024-03-28",5.4145,5.414506435394287,5.1986,5.3156,34014765.0],["2024-03-29",5.3156,5.4325,5.2796,5.3336,15979368.0],["2024-04-01",5.3336,5.6573,5.3156,5.6124,59471076.0],["2024-04-02",5.6124,5.7023,5.5584,5.6124,41998525.0],["2024-04-03",5.6124,5.6843,5.5044,5.5764,32952693.0],["2024-04-08",5.5764,5.6214,5.4505,5.4955,33880261.0],["2024-04-09",5.4955,5.6124,5.4235,5.4865,35847070.0],["2024-04-10",5.4865,5.5404,5.4505,5.5044,24550461.0],["2024-04-11",5.5044,5.7203,5.4145,5.6304,40735424.0],["2024-04-12",5.6304,5.7113,5.5854,5.6753,33337433.0],["2024-04-15",5.6753,5.9362,5.6753,5.9002,68348075.0],["2024-04-16",5.9002,6.0891,5.8103,5.8912,66638748.0],["2024-04-17",5.8912,5.9452,5.7473,5.9452,44537024.0],["2024-04-18",5.9452,6.0081,5.8282,5.8822,44690933.0],["2024-04-19",5.8822,6.1161,5.8552,5.8822,40684494.0],["2024-04-22",5.8822,5.9991,5.7653,5.7833,40092846.0],["2024-04-23",5.7833,5.8103,5.5044,5.5584,57687682.0],["2024-04-24",5.5584,5.6933,5.5584,5.6843,43328154.0],["2024-04-25",5.6843,5.7923,5.6484,5.7653,28842708.0],["2024-04-26",5.7653,5.8192,5.6214,5.6933,29746687.0],["2024-04-29",5.6933,5.693326950073242,5.5404,5.6214,35290747.0],["2024-04-30",5.6214,5.621373653411865,5.0817,5.2796,111119220.0],["2024-05-06",5.2796,5.279593467712402,5.1087,5.2076,80237747.0],["2024-05-07",5.2076,5.2886,5.1717,5.2256,53789552.0],["2024-05-08",5.2256,5.3785,5.1897,5.3066,57893830.0],["2024-05-09",5.3066,5.5224,5.2886,5.4595,47638373.0],["2024-05-10",5.4595,5.5584,5.4235,5.5044,36805987.0],["2024-05-13",5.5044,5.6034,5.4145,5.5404,42122296.0],["2024-05-14",5.5404,5.5674,5.4235,5.5494,40206423.0],["2024-05-15",5.5494,5.5854,5.4505,5.4595,23216661.0],["2024-05-16",5.4595,5.5224,5.3156,5.3336,41107291.0],["2024-05-17",5.3336,5.3605,5.2346,5.2886,31543268.0],["2024-05-20",5.2886,5.3246,5.2166,5.2976,25652371.0],["2024-05-21",5.2976,5.4775,5.2616,5.4685,46154621.0],["2024-05-22",5.4685,5.5584,5.3515,5.4055,38392743.0],["2024-05-23",5.4055,5.4415,5.3066,5.3515,27506457.0],["2024-05-24",5.3515,5.4685,5.3156,5.3515,28012705.0],["2024-05-27",5.3515,5.4415,5.3156,5.4325,31576238.0],["2024-05-28",5.4325,5.4505,5.2706,5.2886,34909693.0],["2024-05-29",5.2886,5.4415,5.2436,5.3965,33475927.0],["2024-05-30",5.3965,5.4415,5.3426,5.3695,20973534.0],["2024-05-31",5.3695,5.4505,5.3695,5.4145,21633236.0],["2024-06-03",5.4145,5.4415,5.2976,5.3695,29331751.0],["2024-06-04",5.3695,5.4235,5.2796,5.4055,22776031.0],["2024-06-05",5.4055,5.4325,5.2886,5.2976,25053654.0],["2024-06-06",5.2976,5.4865,5.2886,5.3695,31000364.0],["2024-06-07",5.3695,5.4505,5.3426,5.4235,19937544.0],["2024-06-11",5.4235,5.4775,5.1447,5.1717,40549264.0],["2024-06-12",5.1717,5.2256,5.1177,5.2076,21240952.0],["2024-06-13",5.2076,5.2166,5.0368,5.0817,25776317.0],["2024-06-14",5.0817,5.1447,5.0457,5.1087,18388931.0],["2024-06-17",5.1087,5.1357,4.9738,4.9918,22812993.0],["2024-06-18",4.9918,5.1447,4.9738,5.1357,19491293.0],["2024-06-19",5.1357,5.1537,5.0817,5.0817,11274600.0],["2024-06-20",5.0817,5.1177,5.0188,5.0547,13222414.0],["2024-06-21",5.0547,5.1537,5.0368,5.0727,13780683.0],["2024-06-24",5.0727,5.0817,4.9198,4.9828,14676688.0],["2024-06-25",4.9828,4.9918,4.8928,4.9198,19474639.0],["2024-06-26",4.9198,5.0188,4.8838,5.0008,16036413.0],["2024-06-27",5.0008,5.0278,4.8479,4.8928,18579402.0],["2024-06-28",4.8928,5.0997,4.8749,5.0637,23447053.0],["2024-07-01",5.0637,5.1357,5.0368,5.0727,17817200.0],["2024-07-02",5.0727,5.0997,5.0098,5.0547,17355190.0],["2024-07-03",5.0547,5.0817,5.0098,5.0278,10370188.0],["2024-07-04",5.0278,5.0547,4.9468,4.9558,12981020.0],["2024-07-05",4.9558,4.9558024406433105,4.9558,4.9558,0.0],["2024-07-08",4.9558,4.9558024406433105,4.722,4.7759,25297397.0],["2024-07-09",4.7759,4.8119,4.668,4.8119,27030915.0],["2024-07-10",4.8119,4.8479,4.641,4.659,24692562.0],["2024-07-11",4.659,4.722,4.632,4.677,22642541.0],["2024-07-12",4.677,4.7579,4.65,4.659,19614415.0],["2024-07-15",4.659,4.695,4.614,4.659,16386127.0],["2024-07-16",4.659,4.677,4.596,4.614,14113859.0],["2024-07-17",4.614,4.623,4.4971,4.5061,31935457.0],["2024-07-18",4.5061,4.632,4.4611,4.623,20684013.0],["2024-07-19",4.623,4.623017311096191,4.5241,4.5691,17027491.0],["2024-07-22",4.5691,4.5829,4.4996,4.5181,20869722.0],["2024-07-23",4.5181,4.5644,4.4718,4.4718,20920047.0],["2024-07-24",4.4718,4.4996,4.4348,4.4441,18020500.0],["2024-07-25",4.4441,4.4533,4.3237,4.3793,23793231.0],["2024-07-26",4.3793,4.4441,4.37,4.4255,18301110.0],["2024-07-29",4.4255,4.4533,4.3793,4.3978,20330327.0],["2024-07-30",4.3978,4.4533,4.3515,4.407,20953405.0],["2024-07-31",4.407,4.5459,4.3885,4.5366,28602358.0],["2024-08-01",4.5366,4.6292,4.5366,4.5552,26041323.0],["2024-08-02",4.5552,4.6385,4.4996,4.5644,26677136.0],["2024-08-05",4.5644,4.564422607421875,4.3607,4.37,33217709.0],["2024-08-06",4.37,4.4348,4.3515,4.3885,23379713.0],["2024-08-07",4.3885,4.4163,4.3422,4.3607,18086205.0],["2024-08-08",4.3607,4.37,4.2682,4.3052,28925420.0],["2024-08-09",4.3052,4.3422,4.1848,4.2126,38285800.0],["2024-08-12",4.2126,4.2959,4.1941,4.2682,29512290.0],["2024-08-13",4.2682,4.2867,4.2033,4.2589,17101046.0],["2024-08-14",4.2589,4.2774,4.2126,4.2219,16903523.0],["2024-08-15",4.2219,4.2959,4.1756,4.2589,20679299.0],["2024-08-16",4.2589,4.3237,4.2404,4.2682,16327900.0],["2024-08-19",4.2682,4.3607,4.2589,4.3237,19177004.0],["2024-08-20",4.3237,4.333,4.1848,4.2219,23010502.0],["2024-08-21",4.2219,4.2496,4.1848,4.2033,12467900.0],["2024-08-22",4.2033,4.203342914581299,4.1478,4.1571,12021958.0],["2024-08-23",4.1571,4.2033,4.1385,4.1756,14271234.0],["2024-08-26",4.1756,4.1848,4.0922,4.12,17434100.0],["2024-08-27",4.12,4.1293,4.0737,4.1108,11502713.0],["2024-08-28",4.1108,4.1478,4.0737,4.0922,12006300.0],["2024-08-29",4.0922,4.092240810394287,3.9997,4.0089,27511431.0],["2024-08-30",4.0089,4.3885,4.008914947509766,4.2867,61492898.0],["2024-09-02",4.2867,4.3885,4.2496,4.3237,51238322.0],["2024-09-03",4.3237,4.3978,4.2774,4.3144,23319138.0],["2024-09-04",4.3144,4.333,4.2682,4.3144,20157799.0],["2024-09-05",4.3144,4.314444065093994,4.2311,4.2589,19169879.0],["2024-09-06",4.2589,4.2959,4.2033,4.2126,16379400.0],["2024-09-09",4.2126,4.212601661682129,4.1478,4.1848,17000099.0],["2024-09-10",4.1848,4.2033,4.0645,4.1385,19496172.0],["2024-09-11",4.1385,4.138533115386963,4.0552,4.0922,19303569.0],["2024-09-12",4.0922,4.1848,4.083,4.1293,19997739.0],["2024-09-13",4.1293,4.2033,4.12,4.1385,15805550.0],["2024-09-18",4.1385,4.2404,4.1015,4.1941,20614359.0],["2024-09-19",4.1941,4.3144,4.1663,4.2682,23741313.0],["2024-09-20",4.2682,4.3237,4.2311,4.2959,17507053.0],["2024-09-23",4.2959,4.3793,4.2774,4.3515,21206665.0],["2024-09-24",4.3515,4.4996,4.351478099822998,4.4904,35813667.0],["2024-09-25",4.4904,4.7033,4.490355014801025,4.5644,41451435.0],["2024-09-26",4.5644,4.7496,4.564422607421875,4.7403,35671138.0],["2024-09-27",4.7403,4.8514,4.7218,4.8144,27837986.0],["2024-09-30",4.8144,5.1662,4.7959,5.1107,105430455.0],["2024-10-08",5.1107,5.6199,4.9162,5.0459,117209120.0],["2024-10-09",5.0459,5.045862674713135,4.694,4.7218,77207412.0],["2024-10-10",4.7218,5.0736,4.721816539764404,4.9255,70992235.0],["2024-10-11",4.9255,4.9996,4.8422,4.8977,46423343.0],["2024-10-14",4.8977,5.2681,4.897727012634277,5.194,112735856.0],["2024-10-15",5.194,5.2843,4.9516,4.9611,86600907.0],["2024-10-16",4.9611,5.0372,4.8851,4.9897,37363774.0],["2024-10-17",4.9897,5.1417,4.9611,4.9611,47684881.0],["2024-10-18",4.9611,5.0942,4.8756,5.0277,56026860.0],["2024-10-21",5.0277,5.2273,5.027676582336426,5.1227,86522083.0],["2024-10-22",5.1227,5.1988,5.0467,5.1417,63308434.0],["2024-10-23",5.1417,5.1892,5.0847,5.1607,56139673.0],["2024-10-24",5.1607,5.160733699798584,5.0372,5.0752,35001724.0],["2024-10-25",5.0752,5.1227,5.0562,5.1132,34241465.0],["2024-10-28",5.1132,5.113213539123535,4.9231,5.0182,76304192.0],["2024-10-29",5.0182,5.0467,4.8851,4.9136,45828321.0],["2024-10-30",4.9136,4.9136271476745605,4.8471,4.8946,28997144.0],["2024-10-31",4.8946,4.894618988037109,4.8091,4.8471,33673735.0],["2024-11-01",4.8471,4.9231,4.8186,4.8661,42443271.0],["2024-11-04",4.8661,4.9611,4.8661,4.9516,36098488.0],["2024-11-05",4.9516,5.0467,4.9041,5.0467,55124374.0],["2024-11-06",5.0467,5.0562,4.9231,4.9326,53097879.0],["2024-11-07",4.9326,5.0087,4.8756,5.0087,44328154.0],["2024-11-08",5.0087,5.1322,4.9707,5.0847,73680982.0],["2024-11-11",5.0847,5.084701061248779,4.9421,5.0182,44820717.0],["2024-11-12",5.0182,5.0372,4.9136,4.9421,41372384.0],["2024-11-13",4.9421,5.0752,4.9421,5.0657,61576506.0],["2024-11-14",5.0657,5.0942,4.9326,4.9326,41096671.0],["2024-11-15",4.9326,5.0372,4.9136,4.9611,35910080.0],["2024-11-18",4.9611,5.1797,4.961147308349609,5.0752,90538363.0],["2024-11-19",5.0752,5.075197219848633,4.9421,5.0087,56759185.0],["2024-11-20",5.0087,5.0467,4.9611,5.0182,37022100.0],["2024-11-21",5.0182,5.0942,4.9802,4.9897,31717808.0],["2024-11-22",4.9897,5.0752,4.8851,4.8946,50036595.0],["2024-11-25",4.8946,4.9326,4.8091,4.8661,33904581.0],["2024-11-26",4.8661,4.9326,4.8471,4.8851,24486416.0],["2024-11-27",4.8851,4.942139625549316,4.8091,4.9421,27356424.0],["2024-11-28",4.9421,4.9897,4.9041,4.9231,22638236.0],["2024-11-29",4.9231,5.0277,4.9136,4.9897,40316876.0],["2024-12-02",4.9897,5.0277,4.9516,5.0182,37477516.0],["2024-12-03",5.0182,5.0562,4.9897,5.0372,33634216.0],["2024-12-04",5.0372,5.0371809005737305,4.9802,4.9897,29604516.0],["2024-12-05",4.9897,4.9992,4.9516,4.9707,28479882.0],["2024-12-06",4.9707,5.0847,4.9611,5.0562,59167833.0],["2024-12-09",5.0562,5.1037,5.0277,5.0752,31027719.0],["2024-12-10",5.0752,5.1892,5.0087,5.0182,42825137.0],["2024-12-11",5.0182,5.0657,5.0087,5.0562,22723963.0],["2024-12-12",5.0562,5.0847,5.0277,5.0752,23490003.0],["2024-12-13",5.0752,5.0752,4.9992,5.0087,31792968.0],["2024-12-16",5.0087,5.0562,4.9897,5.0277,25951380.0],["2024-12-17",5.0277,5.1132,5.0182,5.0657,40974796.0],["2024-12-18",5.0657,5.1512,5.065692901611328,5.0752,38239622.0],["2024-12-19",5.0752,5.0942,5.0087,5.0847,26150000.0],["2024-12-20",5.0847,5.0942,4.9611,4.9707,40040426.0],["2024-12-23",4.9707,5.0372,4.9611,4.9897,31397030.0],["2024-12-24",4.9897,5.0942,4.989660263061523,5.0847,37287141.0],["2024-12-25",5.0847,5.1702,5.0467,5.1512,40930901.0],["2024-12-26",5.1512,5.2178,5.0657,5.0847,34197168.0],["2024-12-27",5.0847,5.1227,5.0277,5.1132,28389298.0],["2024-12-30",5.1132,5.1702,5.0847,5.1417,29223266.0],["2024-12-31",5.1417,5.1702,5.0562,5.0847,34737197.0],["2025-01-02",5.0847,5.1702,4.9516,4.9897,44933937.0],["2025-01-03",4.9897,5.0562,4.8946,4.9231,29226184.0],["2025-01-06",4.9231,4.9707,4.8756,4.9136,22093483.0],["2025-01-07",4.9136,4.9326,4.8091,4.8756,26528328.0],["2025-01-08",4.8756,4.9326,4.8091,4.9041,28449358.0],["2025-01-09",4.9041,4.904122829437256,4.8091,4.8471,25143400.0],["2025-01-10",4.8471,4.8946,4.7996,4.8186,24298747.0],["2025-01-13",4.8186,4.8566,4.7711,4.8376,22840675.0],["2025-01-14",4.8376,4.923130989074707,4.8091,4.9231,22679911.0],["2025-01-15",4.9231,4.9992,4.8851,4.9041,24668189.0],["2025-01-16",4.9041,4.9707,4.8946,4.9136,19364626.0],["2025-01-17",4.9136,5.0182,4.8851,5.0182,28572864.0],["2025-01-20",5.0182,5.0657,4.9707,5.0087,20026995.0],["2025-01-21",5.0087,5.0562,4.9802,4.9897,13753136.0],["2025-01-22",4.9897,5.0087,4.9231,4.9707,16889047.0],["2025-01-23",4.9707,5.0562,4.970651626586914,5.0087,18847555.0],["2025-01-24",5.0087,5.0277,4.9611,5.0087,20724122.0],["2025-01-27",5.0087,5.0562,4.9992,5.0277,23324729.0],["2025-02-05",5.0277,5.0752,4.8851,4.8851,34389023.0],["2025-02-06",4.8851,4.9326,4.8661,4.9136,17659287.0],["2025-02-07",4.9136,4.9897,4.8851,4.9516,22038800.0],["2025-02-10",4.9516,4.9802,4.9041,4.9231,25044228.0],["2025-02-11",4.9231,4.961147308349609,4.9231,4.9611,16242145.0],["2025-02-12",4.9611,4.9802,4.9231,4.9611,15766961.0],["2025-02-13",4.9611,4.9897,4.9421,4.9516,19341722.0],["2025-02-14",4.9516,4.951643466949463,4.8756,4.9041,19121394.0],["2025-02-17",4.9041,4.9136,4.8661,4.9041,17424361.0],["2025-02-18",4.9041,4.9136,4.8471,4.8566,19242555.0],["2025-02-19",4.8566,4.8661,4.8186,4.8471,20564705.0],["2025-02-20",4.8471,4.8471,4.7996,4.8186,14827772.0],["2025-02-21",4.8186,4.8281,4.7711,4.8091,20738908.0],["2025-02-24",4.8091,4.8281,4.7616,4.8091,28389563.0],["2025-02-25",4.8091,4.8186,4.7616,4.7806,20960339.0],["2025-02-26",4.7806,4.8186,4.780569553375244,4.8091,17235169.0],["2025-02-27",4.8091,4.8281,4.7901,4.8091,21122371.0],["2025-02-28",4.8091,4.8186,4.7710652351379395,4.7711,16506986.0],["2025-03-03",4.7711,4.8186,4.7710652351379395,4.7996,19637128.0],["2025-03-04",4.7996,4.8091,4.7711,4.7996,11812565.0],["2025-03-05",4.7996,4.8186,4.7711,4.8091,12509626.0],["2025-03-06",4.8091,4.8186,4.7901,4.8186,15783049.0],["2025-03-07",4.8186,4.8281,4.7901,4.8091,15245075.0],["2025-03-10",4.8091,4.8186,4.7616,4.7901,17154472.0],["2025-03-11",4.7901,4.7996,4.7521,4.7996,13498805.0],["2025-03-12",4.7996,4.8091,4.7806,4.7996,15182901.0],["2025-03-13",4.7996,4.8091,4.7521,4.7616,29782061.0],["2025-03-14",4.7616,4.8376,4.7521,4.8281,34301736.0],["2025-03-17",4.8281,4.8471,4.8091,4.8281,22854277.0],["2025-03-18",4.8281,4.8661065101623535,4.8091,4.8661,20354382.0],["2025-03-19",4.8661,4.8756,4.8186,4.8376,12272424.0],["2025-03-20",4.8376,4.8566,4.828090190887451,4.8281,13828440.0],["2025-03-21",4.8281,4.8946,4.8186,4.8281,24705608.0],["2025-03-24",4.8281,4.8851,4.8186,4.8566,19727067.0],["2025-03-25",4.8566,4.9231,4.8376,4.9136,27385943.0],["2025-03-26",4.9136,5.0372,4.9041,5.0182,40504657.0],["2025-03-27",5.0182,5.0847,5.018172264099121,5.0277,32948131.0],["2025-03-28",5.0277,5.0467,4.9041,4.9707,31034064.0],["2025-03-31",4.9707,4.9992,4.9231,4.9516,21566392.0],["2025-04-01",4.9516,4.9611,4.9136,4.9136,21524123.0],["2025-04-02",4.9136,4.9421,4.8756,4.8851,13117267.0],["2025-04-03",4.8851,4.9231,4.8376,4.8946,20791859.0],["2025-04-07",4.8946,4.894618988037109,4.4099,4.4099,35284210.0],["2025-04-08",4.4099,4.581,4.3909,4.562,40062589.0],["2025-04-09",4.562,4.695,4.4764,4.6855,43857611.0],["2025-04-10",4.6855,5.0372,4.68552827835083,4.7711,51580947.0],["2025-04-11",4.7711,4.7806,4.6285,4.6475,44873757.0],["2025-04-14",4.6475,4.6665,4.6,4.6285,29979154.0],["2025-04-15",4.6285,4.7521,4.562,4.657,40483058.0],["2025-04-16",4.657,4.7901,4.6285,4.695,43458804.0],["2025-04-17",4.695,4.7045,4.6095,4.6665,31190765.0],["2025-04-18",4.6665,4.666520118713379,4.6095,4.619,15519000.0],["2025-04-21",4.619,4.638,4.6,4.619,13543385.0],["2025-04-22",4.619,4.7426,4.618999481201172,4.6855,40991700.0],["2025-04-23",4.6855,4.714,4.6475,4.657,19572756.0],["2025-04-24",4.657,4.676,4.6285,4.6665,15714891.0],["2025-04-25",4.6665,4.6855,4.6475,4.657,13537959.0],["2025-04-28",4.657,4.676,4.619,4.6285,12666542.0],["2025-04-29",4.6285,4.638,4.5905,4.6,13318329.0],["2025-04-30",4.6,4.599991321563721,4.4289,4.4574,43982904.0],["2025-05-06",4.4574,4.4859418869018555,4.4194,4.4859,31722800.0],["2025-05-07",4.4859,4.543,4.4859,4.505,27878505.0],["2025-05-08",4.505,4.524,4.4859,4.505,17520979.0],["2025-05-09",4.505,4.524,4.4859,4.524,17614781.0],["2025-05-12",4.524,4.581,4.523958683013916,4.581,24690101.0],["2025-05-13",4.581,4.733,4.5809831619262695,4.7045,61065366.0],["2025-05-14",4.7045,4.9041,4.676,4.8851,72117107.0],["2025-05-15",4.8851,4.9136,4.733,4.7426,53928275.0],["2025-05-16",4.7426,4.742553234100342,4.6095,4.6285,49988084.0],["2025-05-19",4.6285,4.7045,4.619,4.6855,25451483.0],["2025-05-20",4.6855,4.695,4.6475,4.6475,18995119.0],["2025-05-21",4.6475,4.676,4.638,4.657,13941572.0],["2025-05-22",4.657,4.7045,4.6475,4.6855,18904617.0],["2025-05-23",4.6855,4.68552827835083,4.618999481201172,4.619,19418449.0],["2025-05-26",4.619,4.6475,4.6095,4.6285,12633087.0],["2025-05-27",4.6285,4.6665,4.6285,4.657,13501618.0],["2025-05-28",4.657,4.733,4.638,4.714,25575929.0],["2025-05-29",4.714,4.7616,4.7045,4.7521,17241520.0],["2025-05-30",4.7521,4.7996,4.7235,4.7711,19433957.0],["2025-06-03",4.7711,4.8281,4.7426,4.8091,22993223.0],["2025-06-04",4.8091,4.8281,4.7616,4.7806,11818611.0],["2025-06-05",4.7806,4.7996,4.7235,4.733,15716810.0],["2025-06-06",4.733,4.7616,4.714,4.733,12899449.0],["2025-06-09",4.733,4.7426,4.695,4.714,16198535.0],["2025-06-10",4.714,4.7521,4.6855,4.714,17697469.0],["2025-06-11",4.714,4.7426,4.676,4.6855,23525511.0],["2025-06-12",4.6855,4.695032119750977,4.657,4.695,15789500.0],["2025-06-13",4.695,4.7521,4.6665,4.676,27664972.0],["2025-06-16",4.676,4.7045,4.657,4.6855,16244522.0],["2025-06-17",4.6855,4.704536437988281,4.6665,4.7045,13111552.0],["2025-06-18",4.7045,4.714,4.6665,4.695,15391100.0],["2025-06-19",4.695,4.695032119750977,4.638,4.6475,15059372.0],["2025-06-20",4.6475,4.7426,4.6475,4.7426,24706580.0],["2025-06-23",4.7426,4.7521,4.695,4.714,19596029.0],["2025-06-24",4.714,4.7426,4.7045,4.733,15861800.0],["2025-06-25",4.733,4.733048915863037,4.657,4.714,26544030.0],["2025-06-26",4.714,4.733,4.6855,4.714,19557742.0],["2025-06-27",4.714,4.7806,4.714,4.7521,21312744.0],["2025-06-30",4.7521,4.7521,4.676,4.6855,26983667.0],["2025-07-01",4.6855,4.7045,4.6665,4.695,27382600.0],["2025-07-02",4.695,4.8471,4.695,4.8281,53349079.0],["2025-07-03",4.8281,4.8851,4.8091,4.8281,28393333.0],["2025-07-04",4.8281,4.9136,4.8091,4.9041,32266091.0],["2025-07-07",4.9041,4.9516,4.8756,4.9326,27158976.0],["2025-07-08",4.9326,4.9516,4.8851,4.9136,20004015.0],["2025-07-09",4.9136,5.0372,4.9136,4.9707,27581189.0],["2025-07-10",4.9707,5.0182,4.9516,4.9992,14456112.0],["2025-07-11",4.9992,5.0277,4.999164581298828,4.9992,19581468.0],["2025-07-14",4.9992,5.1037,4.999164581298828,5.0657,20194042.0],["2025-07-15",5.0657,5.0942,4.9802,5.0372,32043933.0],["2025-07-16",5.0372,5.0942,5.0087,5.0752,18315402.0],["2025-07-17",5.0752,5.0942,5.0182,5.0277,15048458.0],["2025-07-18",5.0277,5.1132,5.0087,5.0942,23649323.0],["2025-07-21",5.0942,5.1772,5.06,5.1382,24596059.0],["2025-07-22",5.1382,5.2554,5.1284,5.2261,26830823.0],["2025-07-23",5.2261,5.2652,5.187,5.2065,19593182.0],["2025-07-24",5.2065,5.2261,5.1284,5.2163,21055057.0],["2025-07-25",5.2163,5.2945,5.1968,5.2163,21626846.0],["2025-07-28",5.2163,5.2456,5.1675,5.2261,23441773.0],["2025-07-29",5.2261,5.314,5.226078033447266,5.2847,22905851.0],["2025-07-30",5.2847,5.3921,5.2846879959106445,5.3238,22176095.0],["2025-07-31",5.3238,5.323761463165283,5.1772,5.1968,25568300.0],["2025-08-01",5.1968,5.2749,5.187,5.1968,23189502.0],["2025-08-04",5.1968,5.2554,5.1675,5.2358,22625255.0],["2025-08-05",5.2358,5.3921,5.2358,5.3726,19313089.0],["2025-08-06",5.3726,5.4214,5.3531,5.4019,19059904.0],["2025-08-07",5.4019,5.5094,5.3921,5.4703,19227477.0],["2025-08-08",5.4703,5.5387,5.4508,5.4996,16835736.0],["2025-08-11",5.4996,5.5582,5.4605,5.4996,21164623.0],["2025-08-12",5.4996,5.5582,5.4312,5.4801,19678088.0],["2025-08-13",5.4801,5.5191,5.4117,5.4312,20240021.0],["2025-08-14",5.4312,5.4703,5.3433,5.3628,15253673.0],["2025-08-15",5.3628,5.3921,5.3238,5.3824,15032596.0],["2025-08-18",5.3824,5.4312,5.353066921234131,5.3531,15502304.0],["2025-08-19",5.3531,5.4312,5.3238,5.4117,16560726.0],["2025-08-20",5.4117,5.4605,5.3726,5.4312,12511116.0],["2025-08-21",5.4312,5.5289,5.4214,5.4996,15087400.0],["2025-08-22",5.4996,5.5191,5.4214,5.4508,19964492.0],["2025-08-25",5.4508,5.5191,5.4117,5.4703,18956824.0],["2025-08-26",5.4703,5.5387,5.4312,5.5094,15983610.0],["2025-08-27",5.5094,5.7047,5.4898,5.4996,24768975.0],["2025-08-28",5.4996,5.5484,5.3824,5.4898,22594542.0],["2025-08-29",5.4898,5.5875,5.4508,5.5387,27658878.0],["2025-09-01",5.5387,5.5582,5.4312,5.5289,23232795.0],["2025-09-02",5.5289,5.607,5.4996,5.5582,18806508.0],["2025-09-03",5.5582,5.568,5.4898,5.5094,14108072.0],["2025-09-04",5.5094,5.5973,5.441,5.5582,17954172.0],["2025-09-05",5.5582,5.7438,5.5387,5.734,32287889.0],["2025-09-08",5.734,5.8317,5.6363,5.7047,29809186.0],["2025-09-09",5.7047,5.8415,5.6461,5.8317,19325007.0],["2025-09-10",5.8317,5.8806,5.7829,5.861,20180109.0],["2025-09-11",5.861,6.1541,5.8513,6.1443,38423119.0],["2025-09-12",6.1443,6.2225,5.9392,6.1931,39225736.0],["2025-09-15",6.1931,6.1931471824646,5.9587,6.115,35953627.0],["2025-09-16",6.115,6.2615,5.9782,6.2518,29900676.0],["2025-09-17",6.2518,6.4081,6.2029,6.369,25775348.0],["2025-09-18",6.369,6.8379,6.3104,6.5448,62770880.0],["2025-09-19",6.5448,6.8281,6.4471,6.7402,50854117.0],["2025-09-22",6.7402,6.9942,6.5253,6.9355,52716750.0],["2025-09-23",6.9355,7.0235,6.7792,6.8769,63869582.0],["2025-09-24",6.8769,7.1602,6.8086,7.0918,59392825.0],["2025-09-25",7.0918,7.7659,6.9355,7.6193,69288695.0],["2025-09-26",7.6193,7.7268,6.857396125793457,6.8574,70643895.0],["2025-09-29",6.8574,6.857396125793457,6.2615,6.3787,77285133.0],["2025-09-30",6.3787,6.4178,6.2322,6.242,44565580.0],["2025-10-09",6.242,6.3397,6.1052,6.3104,37463391.0],["2025-10-10",6.3104,6.4178,6.2518,6.3104,31084356.0],["2025-10-13",6.3104,6.310367107391357,6.0271,6.242,28197962.0],["2025-10-14",6.242,6.2908,6.0662,6.0857,37657986.0],["2025-10-15",6.0857,6.1931,6.0271,6.1834,23801196.0],["2025-10-16",6.1834,6.2127,6.115,6.1345,16294878.0],["2025-10-17",6.1345,6.1736,6.0955,6.115,19783186.0],["2025-10-20",6.115,6.22,6.115000247955322,6.2,22110721.0],["2025-10-21",6.2,6.32,6.19,6.3,20512782.0],["2025-10-22",6.3,6.32,6.18,6.22,20390964.0],["2025-10-23",6.22,6.24,6.17,6.21,19069136.0],["2025-10-24",6.21,6.25,6.12,6.14,22138727.0],["2025-10-27",6.14,6.28,6.139999866485596,6.19,19610438.0],["2025-10-28",6.19,6.190000057220459,6.01,6.02,30919807.0],["2025-10-29",6.02,6.24,5.95,6.22,27407745.0],["2025-10-30",6.22,6.8,6.2,6.68,77990107.0],["2025-10-31",6.68,6.87,6.58,6.73,67202365.0],["2025-11-03",6.73,6.88,6.63,6.8,44962980.0],["2025-11-04",6.8,6.81,6.49,6.52,27972569.0],["2025-11-05",6.52,6.52,6.37,6.4,23202951.0],["2025-11-06",6.4,6.43,6.34,6.38,18886065.0],["2025-11-07",6.38,6.5,6.37,6.44,17849087.0],["2025-11-10",6.44,6.51,6.38,6.44,14629055.0],["2025-11-11",6.44,6.47,6.31,6.34,18335785.0],["2025-11-12",6.34,6.46,6.34,6.38,14977381.0],["2025-11-13",6.38,6.45,6.34,6.4,11675677.0],["2025-11-14",6.4,6.42,6.309999942779541,6.31,11383395.0],["2025-11-17",6.31,6.33,6.23,6.26,11165028.0],["2025-11-18",6.26,6.260000228881836,6.12,6.15,14291943.0],["2025-11-19",6.15,6.2,6.12,6.18,9545300.0],["2025-11-20",6.18,6.22,6.15,6.16,10940936.0],["2025-11-21",6.16,6.18,6.09,6.09,14959922.0],["2025-11-24",6.09,6.17,6.07,6.13,11733200.0],["2025-11-25",6.13,6.3,6.11,6.25,15200195.0],["2025-11-26",6.25,6.42,6.24,6.26,16696221.0],["2025-11-27",6.26,6.34,6.19,6.2,11393264.0],["2025-11-28",6.2,6.28,6.19,6.25,10171949.0],["2025-12-01",6.25,6.45,6.24,6.4,25219482.0],["2025-12-02",6.4,6.41,6.28,6.36,18845282.0],["2025-12-03",6.36,6.5,6.34,6.48,16753815.0],["2025-12-04",6.48,6.53,6.43,6.45,12509754.0],["2025-12-05",6.45,6.52,6.37,6.43,11989564.0],["2025-12-08",6.43,6.47,6.28,6.34,14890494.0],["2025-12-09",6.34,6.48,6.31,6.41,19571449.0],["2025-12-10",6.41,6.46,6.35,6.38,19157962.0],["2025-12-11",6.38,6.42,6.29,6.31,22537032.0],["2025-12-12",6.31,6.35,6.14,6.16,36314403.0],["2025-12-15",6.16,6.39,6.14,6.26,22566612.0],["2025-12-16",6.26,6.32,6.2,6.22,11284065.0],["2025-12-17",6.22,6.28,6.16,6.27,9823885.0],["2025-12-18",6.27,6.269999980926514,6.18,6.22,9563020.0],["2025-12-19",6.22,6.23,6.1,6.14,18333857.0],["2025-12-22",6.14,6.27,6.1,6.24,15844227.0],["2025-12-23",6.24,6.26,6.17,6.18,9134931.0],["2025-12-24",6.18,6.2,6.14,6.17,7020456.0],["2025-12-25",6.17,6.41,6.170000076293945,6.28,15432008.0],["2025-12-26",6.28,6.29,6.16,6.19,16000773.0],["2025-12-29",6.19,6.2,6.12,6.13,10273965.0],["2025-12-30",6.13,6.130000114440918,6.079999923706055,6.08,9078591.0],["2025-12-31",6.08,6.11,6.059999942779541,6.06,8085113.0],["2026-01-05",6.06,6.1,5.98,6.02,17430486.0],["2026-01-06",6.02,6.16,6.019999980926514,6.11,15423353.0],["2026-01-07",6.11,6.2,6.08,6.15,15109225.0],["2026-01-08",6.15,6.22,6.13,6.17,11874876.0],["2026-01-09",6.17,6.21,6.15,6.18,11514295.0],["2026-01-12",6.18,6.19,5.99,6.02,39558679.0],["2026-01-13",6.02,6.12,6.019999980926514,6.06,24290716.0],["2026-01-14",6.06,6.09,5.91,5.97,32752736.0],["2026-01-15",5.97,5.97,5.86,5.9,19004676.0],["2026-01-16",5.9,5.96,5.82,5.9,21052458.0],["2026-01-19",5.9,5.93,5.85,5.9,12805087.0],["2026-01-20",5.9,5.93,5.83,5.93,26181610.0],["2026-01-21",5.93,5.93,5.8,5.83,23160094.0],["2026-01-22",5.83,5.97,5.81,5.89,28290196.0],["2026-01-23",5.89,5.91,5.82,5.85,25890368.0],["2026-01-26",5.85,5.85,5.66,5.8,43222404.0],["2026-01-27",5.8,5.87,5.71,5.79,33746274.0],["2026-01-28",5.79,5.91,5.76,5.81,37923179.0],["2026-01-29",5.81,5.85,5.73,5.8,32786976.0],["2026-01-30",5.8,6.0,5.8,5.98,59561621.0],["2026-02-02",5.98,5.980000019073486,5.55,5.55,69674900.0],["2026-02-03",5.55,5.69,5.550000190734863,5.67,28699849.0],["2026-02-04",5.67,5.79,5.64,5.77,34357945.0],["2026-02-05",5.77,5.94,5.769999980926514,5.87,34439359.0],["2026-02-06",5.87,5.87,5.77,5.81,15852800.0],["2026-02-09",5.81,5.95,5.809999942779541,5.91,20543451.0],["2026-02-10",5.91,5.94,5.85,5.93,13080199.0],["2026-02-11",5.93,6.02,5.92,5.99,17401744.0],["2026-02-12",5.99,6.0,5.91,5.92,10791923.0],["2026-02-13",5.92,5.95,5.84,5.85,21324000.0],["2026-02-24",5.85,5.9,5.84,5.84,19213746.0],["2026-02-25",5.84,5.95,5.840000152587891,5.88,20920198.0],["2026-02-26",5.88,5.92,5.85,5.89,14929647.0],["2026-02-27",5.89,5.97,5.88,5.96,17141923.0],["2026-03-02",5.96,6.170000076293945,5.94,6.17,41330232.0],["2026-03-03",6.17,6.29,6.12,6.19,46229407.0],["2026-03-04",6.19,6.190000057220459,5.71,5.75,53412900.0],["2026-03-05",5.75,5.85,5.72,5.81,25446823.0],["2026-03-06",5.81,6.05,5.79,6.02,33686209.0],["2026-03-09",6.02,6.07,5.829999923706055,5.83,26660239.0],["2026-03-10",5.83,5.94,5.829999923706055,5.91,14571750.0],["2026-03-11",5.91,5.97,5.82,5.94,18843770.0],["2026-03-12",5.94,6.02,5.91,5.98,17022095.0],["2026-03-13",5.98,6.05,5.95,6.02,19673793.0],["2026-03-16",6.02,6.03,5.91,5.96,16701200.0],["2026-03-17",5.96,6.04,5.94,5.95,13607358.0],["2026-03-18",5.95,6.01,5.87,5.91,14295722.0],["2026-03-19",5.91,5.92,5.82,5.84,13764464.0],["2026-03-20",5.84,5.9,5.78,5.78,14339043.0],["2026-03-23",5.78,5.78000020980835,5.5,5.54,23230665.0],["2026-03-24",5.54,5.71,5.539999961853027,5.7,13983616.0],["2026-03-25",5.7,5.88,5.67,5.84,17529116.0],["2026-03-26",5.84,5.87,5.8,5.81,10671642.0],["2026-03-27",5.81,5.85,5.75,5.82,12729900.0],["2026-03-30",5.82,5.98,5.76,5.95,26345490.0],["2026-03-31",5.95,6.36,5.949999809265137,6.16,43242870.0],["2026-04-01",6.16,6.28,6.11,6.21,29127996.0],["2026-04-02",6.21,6.35,6.16,6.3,28472521.0],["2026-04-03",6.3,6.36,6.23,6.27,19593200.0],["2026-04-07",6.27,6.5,6.269999980926514,6.45,30981449.0],["2026-04-08",6.45,6.449999809265137,6.13,6.22,39683375.0],["2026-04-09",6.22,6.29,6.1,6.15,21968722.0],["2026-04-10",6.15,6.36,6.15,6.28,27843501.0],["2026-04-13",6.28,6.28000020980835,6.08,6.17,19119378.0],["2026-04-14",6.17,6.19,6.01,6.06,17834562.0],["2026-04-15",6.06,6.12,6.03,6.1,14621152.0],["2026-04-16",6.1,6.18,6.03,6.08,16870735.0],["2026-04-17",6.08,6.1,6.03,6.06,11364405.0],["2026-04-20",6.06,6.130000114440918,6.02,6.13,16076681.0],["2026-04-21",6.13,6.23,6.09,6.19,14120783.0],["2026-04-22",6.19,6.25,6.1,6.12,11556279.0],["2026-04-23",6.12,6.14,6.03,6.11,10448669.0],["2026-04-24",6.11,6.19,6.05,6.06,10750294.0],["2026-04-27",6.06,6.12,5.96,5.98,13841574.0],["2026-04-28",5.98,6.14,5.95,6.12,16542170.0],["2026-04-29",6.12,6.14,6.01,6.06,18646646.0],["2026-04-30",6.06,6.059999942779541,5.94,6.0,14752963.0],["2026-05-06",6.0,6.01,5.85,5.96,24099943.0],["2026-05-07",5.96,6.07,5.93,6.0,16375759.0],["2026-05-08",6.0,6.09,5.98,6.08,15670490.0],["2026-05-11",6.08,6.1,5.99,6.05,17136262.0],["2026-05-12",6.05,6.15,6.03,6.12,15235051.0],["2026-05-13",6.12,6.2,6.09,6.19,18137229.0],["2026-05-14",6.19,6.27,6.13,6.15,16994927.0],["2026-05-15",6.15,6.19,6.02,6.07,19300634.0],["2026-05-18",6.07,6.16,5.81,5.88,22779869.0],["2026-05-19",5.88,6.11,5.88,6.1,20338222.0],["2026-05-20",6.1,6.33,6.06,6.28,31102171.0],["2026-05-21",6.28,6.38,6.159999847412109,6.16,23876639.0],["2026-05-22",6.16,6.33,6.04,6.25,21893537.0],["2026-05-25",6.25,6.380000114440918,6.18,6.38,20147357.0],["2026-05-26",6.38,6.380000114440918,6.1334,6.2013,19960487.0],["2026-05-27",6.2013,6.2208,5.8034,5.8908,26047705.0],["2026-05-28",5.8908,5.9684,5.8132,5.8229,16112030.0],["2026-05-29",5.8229,5.9975,5.8034,5.8908,14642687.0],["2026-06-01",5.8908,5.949,5.8229,5.9296,16762739.0],["2026-06-02",5.9296,6.0655,5.8908,5.9975,14601560.0],["2026-06-03",5.9975,6.0267,5.852,5.8714,13530146.0],["2026-06-04",5.8714,5.9102,5.7646,5.7743,14997477.0],["2026-06-05",5.7743,5.9102,5.7743,5.8617,15550034.0],["2026-06-08",5.8617,5.8908,5.6579,5.7452,16045600.0],["2026-06-09",5.7452,5.784,5.6773,5.7258,10524934.0],["2026-06-10",5.7258,5.725809574127197,5.6191,5.6676,9037041.0],["2026-06-11",5.6676,5.6967,5.5317,5.5511,10467870.0],["2026-06-12",5.5511,5.6094,5.5123,5.5705,13566965.0],["2026-06-15",5.5705,5.7064,5.5317,5.5899,18924968.0],["2026-06-16",5.5899,5.5899434089660645,5.4347,5.4541,16775700.0],["2026-06-17",5.4541,5.4638,5.3861,5.4444,10954820.0],["2026-06-18",5.4444,5.4638,5.3182,5.3667,13025878.0],["2026-06-22",5.3667,5.366733551025391,5.192,5.3473,14042660.0],["2026-06-23",5.3473,5.3958,5.3085,5.3182,10324381.0],["2026-06-24",5.3182,5.3764,5.2794,5.3182,9065691.0],["2026-06-25",5.3182,5.3473,5.2406,5.2794,10393757.0],["2026-06-26",5.2794,5.279390811920166,5.0562,5.095,20319232.0],["2026-06-29",5.095,5.16,4.99,5.07,17477223.0],["2026-06-30",5.07,5.08,4.88,4.96,13346527.0],["2026-07-01",4.96,5.13,4.92,5.1,15078138.0],["2026-07-02",5.1,5.22,5.08,5.18,14761400.0],["2026-07-03",5.18,5.36,5.179999828338623,5.33,13459894.0],["2026-07-06",5.33,5.54,5.3,5.53,17660277.0],["2026-07-07",5.53,5.57,5.36,5.38,10179023.0],["2026-07-08",5.38,5.53,5.33,5.41,12674144.0],["2026-07-09",5.41,5.42,5.31,5.32,10410498.0],["2026-07-10",5.32,5.34,5.24,5.3,8736655.0],["2026-07-13",5.3,5.4,5.26,5.38,11218333.0],["2026-07-14",5.38,5.48,5.35,5.45,11481800.0],["2026-07-15",5.45,5.54,5.4,5.52,9640350.0],["2026-07-16",5.52,5.6,5.45,5.51,10751725.0],["2026-07-17",5.51,5.66,5.49,5.53,18453138.0],["2026-07-20",5.53,5.82,5.53000020980835,5.79,29436466.0],["2026-07-21",5.79,6.09,5.76,5.96,31751147.0],["2026-07-22",5.96,5.960000038146973,5.77,5.93,20506935.0],["2026-07-23",5.93,6.03,5.89,5.99,13485552.0],["2026-07-24",5.99,6.11,5.97,6.05,16156067.0],["2026-07-27",6.05,6.25,6.050000190734863,6.22,22563864.0],["2026-07-28",6.22,6.28,6.08,6.26,18833630.0],["2026-07-29",6.26,6.43,6.21,6.4,27134079.0],["2026-07-30",6.4,6.62,6.38,6.61,26992202.0],["2026-07-31",6.61,6.67,6.42,6.54,27697021.0],["2026-08-03",6.54,6.64,6.41,6.6,26984209.0],["2026-08-04",6.6,6.599999904632568,6.3,6.38,31166422.0],["2026-08-05",6.38,6.4,6.28,6.36,20091001.0],["2026-08-06",6.36,6.5,6.33,6.46,24058258.0],["2026-08-07",6.46,6.51,6.4,6.47,13777253.0],["2026-08-10",6.47,6.74,6.45,6.68,24016610.0],["2026-08-11",6.68,6.78,6.62,6.69,13322775.0],["2026-08-12",6.69,6.690000057220459,6.53,6.57,13726634.0],["2026-08-13",6.57,6.63,6.46,6.46,13137124.0],["2026-08-14",6.46,6.51,6.39,6.41,9821434.0],["2026-08-17",6.41,6.59,6.39,6.58,13766018.0],["2026-08-18",6.58,6.7,6.55,6.65,13045115.0],["2026-08-19",6.65,6.73,6.55,6.61,14605487.0],["2026-08-20",6.61,6.74,6.58,6.64,13418938.0],["2026-08-21",6.64,6.66,6.47,6.52,14897380.0],["2026-08-24",6.52,6.69,6.47,6.61,18297198.0],["2026-08-25",6.61,6.66,6.56,6.63,11578516.0],["2026-08-26",6.63,6.630000114440918,6.28,6.53,15996134.0],["2026-08-27",6.53,6.68,6.48,6.66,13681190.0],["2026-08-28",6.66,6.93,6.64,6.87,21039740.0],["2026-08-31",6.87,6.94,6.77,6.82,18593211.0],["2026-09-01",6.82,6.88,6.66,6.7,21150822.0],["2026-09-02",6.7,6.73,6.41,6.48,17036982.0],["2026-09-03",6.48,6.55,6.42,6.43,12692647.0],["2026-09-04",6.43,6.58,6.429999828338623,6.51,11688088.0],["2026-09-07",6.51,6.62,6.46,6.56,16575934.0],["2026-09-08",6.56,6.59,6.46,6.49,8246223.0],["2026-09-09",6.49,6.59,6.45,6.56,8359447.0],["2026-09-10",6.56,6.6,6.45,6.52,8280950.0],["2026-09-11",6.52,6.54,6.38,6.51,11379786.0],["2026-09-14",6.51,6.56,6.45,6.52,9780844.0]]}