{"t":"002807.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-09-02",3.5473,3.5473146438598633,3.1809,3.5473,165541.0],["2016-09-05",3.5473,3.9031078815460205,3.5473146438598633,3.9031,65710.0],["2016-09-06",3.9031,4.2961,3.9031078815460205,4.2961,68473.0],["2016-09-07",4.2961,4.726212024688721,4.2960734367370605,4.7262,132352.0],["2016-09-08",4.7262,5.198832988739014,4.726212024688721,5.1988,341322.0],["2016-09-09",5.1988,5.719247341156006,5.198832988739014,5.7192,930984.0],["2016-09-12",5.7192,6.2928,5.719247341156006,6.2928,2471998.0],["2016-09-13",6.2928,6.9247,6.292766571044922,6.9247,2208614.0],["2016-09-14",6.9247,7.615042209625244,6.924697399139404,7.615,3841840.0],["2016-09-19",7.615,8.374423027038574,7.615042209625244,8.3744,25510069.0],["2016-09-20",8.3744,9.1869,8.374423027038574,8.7143,180980371.0],["2016-09-21",8.7143,8.714284896850586,8.3107,8.3373,99089213.0],["2016-09-22",8.3373,8.5762,7.9974,8.0346,100414329.0],["2016-09-23",8.0346,8.093,7.615,7.6522,71029479.0],["2016-09-26",7.6522,7.8009,7.3548,7.3548,51870685.0],["2016-09-27",7.3548,7.4186,6.8822,7.1637,67663365.0],["2016-09-28",7.1637,7.163662433624268,6.8822,6.9512,41790863.0],["2016-09-29",6.9512,7.2115,6.9512,6.9778,42557271.0],["2016-09-30",6.9778,6.977800369262695,6.6964,6.707,43904230.0],["2016-10-10",6.707,6.9035,6.6698,6.9035,39139886.0],["2016-10-11",6.9035,7.153,6.861,7.1424,54961626.0],["2016-10-12",7.1424,7.142421245574951,6.9247,6.9566,35254680.0],["2016-10-13",6.9566,6.9937,6.7495,6.7972,35448107.0],["2016-10-14",6.7972,7.0097,6.7601,6.8716,33243229.0],["2016-10-17",6.8716,6.871594429016113,6.5848,6.6114,34167703.0],["2016-10-18",6.6114,6.6539,6.4839,6.6379,29813521.0],["2016-10-19",6.6379,6.637937545776367,6.5424,6.5636,19410807.0],["2016-10-20",6.5636,6.5955,6.4839,6.5264,16346586.0],["2016-10-21",6.5264,6.5795,6.4361,6.4839,19919163.0],["2016-10-24",6.4839,6.7229,6.468,6.6167,36271011.0],["2016-10-25",6.6167,7.0097,6.5477,6.9566,67569556.0],["2016-10-26",6.9566,6.9566,6.7707,6.8185,45050013.0],["2016-10-27",6.8185,6.8557,6.6645,6.7282,32640575.0],["2016-10-28",6.7282,7.3761,6.6645,6.9778,78210319.0],["2016-10-31",6.9778,7.1849,6.7601,7.1106,60757127.0],["2016-11-01",7.1106,7.110560417175293,6.9141,6.9937,38475309.0],["2016-11-02",6.9937,6.993732929229736,6.8238,6.8504,30641858.0],["2016-11-03",6.8504,6.93,6.7495,6.845,28074058.0],["2016-11-04",6.845,6.8716,6.7282,6.7495,24061634.0],["2016-11-07",6.7495,6.8026,6.6964,6.7388,16795726.0],["2016-11-08",6.7388,6.9459,6.738835334777832,6.8769,29699601.0],["2016-11-09",6.8769,6.876904010772705,6.6379,6.7388,26165784.0],["2016-11-10",6.7388,7.3177,6.738835334777832,7.0309,63771858.0],["2016-11-11",7.0309,7.2592,6.9672,7.1955,67006166.0],["2016-11-14",7.1955,7.6894,7.0946,7.4186,73431689.0],["2016-11-15",7.4186,7.418558120727539,7.2433,7.2964,33539225.0],["2016-11-16",7.2964,7.3495,7.2221,7.2752,25083351.0],["2016-11-17",7.2752,7.275181293487549,7.0999,7.1902,20215022.0],["2016-11-18",7.1902,7.2061,7.0628,7.084,17544452.0],["2016-11-21",7.084,7.2274,7.0681,7.1052,21989093.0],["2016-11-22",7.1052,7.1955,7.0734,7.1584,20687752.0],["2016-11-23",7.1584,7.4026,7.1159,7.1424,36296274.0],["2016-11-24",7.1424,7.142421245574951,7.0203,7.0256,22582660.0],["2016-11-25",7.0256,7.1052,6.9566,7.0893,19846372.0],["2016-11-28",7.0893,7.2008,7.0681,7.1052,23259541.0],["2016-11-29",7.1052,7.105249404907227,6.8238,6.8238,25400162.0],["2016-11-30",6.8238,6.823801040649414,6.6698,6.6857,17011985.0],["2016-12-01",6.6857,6.7548,6.6486,6.7229,13185916.0],["2016-12-02",6.7229,6.722904682159424,6.5901,6.5955,12841738.0],["2016-12-05",6.5955,6.6326,6.4999,6.622,9653884.0],["2016-12-06",6.622,6.6964,6.622,6.6486,9081765.0],["2016-12-07",6.6486,6.707,6.622,6.691,9139276.0],["2016-12-08",6.691,6.845,6.6698,6.7495,17478793.0],["2016-12-09",6.7495,6.8663,6.6964,6.7654,21222606.0],["2016-12-12",6.7654,6.8291,6.1919,6.3034,20610671.0],["2016-12-13",6.3034,6.3618,6.2025,6.3034,11214050.0],["2016-12-14",6.3034,6.4043,6.2503,6.3034,9788865.0],["2016-12-15",6.3034,6.3406,6.2503,6.2768,8919958.0],["2016-12-16",6.2768,6.3087,6.245,6.3087,6657802.0],["2016-12-19",6.3087,6.314,6.1812,6.1812,8705949.0],["2016-12-20",6.1812,6.181248188018799,5.9582,5.9848,17695699.0],["2016-12-21",5.9848,6.0591,5.984765529632568,6.0379,12182809.0],["2016-12-22",6.0379,6.037868976593018,5.9157,5.9688,10157991.0],["2016-12-23",5.9688,5.968833923339844,5.78297233581543,5.783,12968406.0],["2016-12-26",5.783,5.8308,5.6077,5.8308,10433471.0],["2016-12-27",5.8308,5.830764293670654,5.7511,5.7617,6224036.0],["2016-12-28",5.7617,5.7936,5.6927,5.7086,5281898.0],["2016-12-29",5.7086,5.7989,5.698,5.7299,6976495.0],["2016-12-30",5.7299,5.783,5.7086,5.7458,4822971.0],["2017-01-03",5.7458,5.8573174476623535,5.745800018310547,5.8573,8647050.0],["2017-01-04",5.8573,5.8732,5.783,5.8626,7504144.0],["2017-01-05",5.8626,5.9051,5.8414,5.852,6248466.0],["2017-01-06",5.852,5.852006435394287,5.7617,5.7617,5995202.0],["2017-01-09",5.7617,5.7777,5.698,5.7352,5897777.0],["2017-01-10",5.7352,5.7352,5.6555,5.6608,7998002.0],["2017-01-11",5.6608,5.6821,5.5652,5.5759,7579704.0],["2017-01-12",5.5759,5.613,5.4962,5.5068,5150286.0],["2017-01-13",5.5068,5.5175,5.3794,5.4059,7526643.0],["2017-01-16",5.4059,5.405937194824219,5.0024,5.151,12548973.0],["2017-01-17",5.151,5.2201,5.0236,5.1935,8565683.0],["2017-01-18",5.1935,5.193521976470947,5.082,5.0873,5602344.0],["2017-01-19",5.0873,5.1139,5.0077,5.0714,6515435.0],["2017-01-20",5.0714,5.2041,5.0501,5.1829,9339572.0],["2017-01-23",5.1829,5.2307,5.151,5.1935,5851431.0],["2017-01-24",5.1935,5.39,5.1617,5.2041,5545000.0],["2017-01-25",5.2041,5.2201,5.1723,5.1988,4455818.0],["2017-01-26",5.1988,5.2785,5.198832988739014,5.2626,5325112.0],["2017-02-03",5.2626,5.2732,5.1882,5.2041,3825687.0],["2017-02-06",5.2041,5.2944,5.1935,5.2891,5838448.0],["2017-02-07",5.2891,5.3369,5.236,5.2572,6480012.0],["2017-02-08",5.2572,5.3688,5.1882,5.3635,11501484.0],["2017-02-09",5.3635,5.39,5.3263,5.3475,8988142.0],["2017-02-10",5.3475,5.8839,5.347523212432861,5.8839,32427395.0],["2017-02-13",5.8839,6.473317623138428,5.883869647979736,6.4733,23406745.0],["2017-02-14",6.4733,7.1212,6.4733,7.1212,139426943.0],["2017-02-15",7.1212,7.8328,7.121179580688477,7.8328,110177633.0],["2017-02-16",7.8328,8.61870002746582,7.7797,8.6187,114164912.0],["2017-02-17",8.6187,9.2135,8.47,8.9055,96011971.0],["2017-02-20",8.9055,8.9639,8.0133,8.709,65109063.0],["2017-02-21",8.709,8.7461,8.2895,8.709,46681699.0],["2017-02-22",8.709,8.708975791931152,8.162,8.4966,41683247.0],["2017-02-23",8.4966,8.6399,8.2576,8.5709,43200850.0],["2017-02-24",8.5709,9.4259,8.2204,9.4153,84687415.0],["2017-02-27",9.4153,10.3552,8.7727,10.3552,92967993.0],["2017-02-28",10.3552,11.3907,10.1003,11.3642,84518342.0],["2017-03-01",11.3642,11.364151000976562,10.2968,10.626,84207162.0],["2017-03-02",10.626,10.9765,10.1003,10.6738,63482771.0],["2017-03-03",10.6738,10.67380428314209,9.6489,9.9888,86093446.0],["2017-03-06",9.9888,10.1162,9.702,10.0366,45860767.0],["2017-03-07",10.0366,11.0402,10.036561965942383,11.0349,114791611.0],["2017-03-08",11.0349,11.5075,10.5145,11.0562,74009786.0],["2017-03-09",11.0562,11.5235,10.8862,11.2633,62333507.0],["2017-03-10",11.2633,11.311,10.6207,10.9924,46987534.0],["2017-03-13",10.9924,11.1942,10.5145,11.0986,43723991.0],["2017-03-14",11.0986,11.1358,10.8331,11.0349,32526677.0],["2017-03-15",11.0349,11.2314,10.5039,10.9924,32726370.0],["2017-03-16",10.9924,11.3588,10.5145,11.0986,110034294.0],["2017-03-17",11.0986,11.098633766174316,10.0684,10.0737,67774441.0],["2017-03-20",10.0737,10.9818,10.073736190795898,10.695,72748074.0],["2017-03-21",10.695,10.7269,10.1959,10.6207,36403455.0],["2017-03-22",10.6207,10.78,10.403,10.6685,28562090.0],["2017-03-23",10.6685,10.9871,10.668495178222656,10.8172,37835474.0],["2017-03-24",10.8172,10.8862,10.6366,10.7269,24427757.0],["2017-03-27",10.7269,10.8809,10.2065,10.8597,33123637.0],["2017-03-28",10.8597,11.5766,10.7375,11.5553,62134578.0],["2017-03-29",11.5553,11.555323600769043,11.0933,11.2951,52510716.0],["2017-03-30",11.2951,11.3217,10.9393,11.0296,29451110.0],["2017-03-31",11.0296,11.029598236083984,9.925,9.925,111154690.0],["2017-04-05",9.925,10.1162,8.932,9.9994,95004705.0],["2017-04-06",9.9994,10.4614,9.5905,10.4508,72162775.0],["2017-04-07",10.4508,11.4597,10.249,10.9393,80739541.0],["2017-04-10",10.9393,11.6828,10.939322471618652,11.3057,56144938.0],["2017-04-11",11.3057,12.2669,10.4508,12.2032,46028044.0],["2017-04-12",12.2032,12.2032,12.203185081481934,12.2032,0.0],["2017-04-13",12.2032,12.2032,12.203185081481934,12.2032,0.0],["2017-04-14",12.2032,12.2032,12.203185081481934,12.2032,0.0],["2017-04-17",12.2032,12.2032,12.203185081481934,12.2032,0.0],["2017-04-18",12.2032,12.2032,12.203185081481934,12.2032,0.0],["2017-04-19",12.2032,12.2032,12.203185081481934,12.2032,0.0],["2017-04-20",12.2032,12.2032,12.203185081481934,12.2032,0.0],["2017-04-21",12.2032,12.2032,12.203185081481934,12.2032,0.0],["2017-04-24",12.2032,12.203185081481934,10.9818,11.789,57402458.0],["2017-04-25",11.789,11.788979530334473,10.6101,10.8915,57348961.0],["2017-04-26",10.8915,11.9483,10.626,11.6881,42131754.0],["2017-04-27",11.6881,12.5324,11.1517,12.5165,46744352.0],["2017-04-28",12.5165,12.7502,11.5766,12.5484,29637682.0],["2017-05-02",12.5484,12.548359870910645,11.2951,11.4173,40419387.0],["2017-05-03",11.4173,11.417254447937012,10.2755,10.2755,44933064.0],["2017-05-04",10.2755,10.7482,9.2931,10.5623,124300224.0],["2017-05-05",10.5623,10.562288284301758,9.5055,9.5055,106508363.0],["2017-05-08",9.5055,9.505528450012207,8.554974555969238,8.555,54100174.0],["2017-05-09",8.555,8.7302,7.9708,8.4116,69722419.0],["2017-05-10",8.4116,9.1285,8.3426,8.9055,90715298.0],["2017-05-11",8.9055,8.905457496643066,8.3957,8.4966,60039335.0],["2017-05-12",8.4966,8.9254,8.443,8.6359,57023077.0],["2017-05-15",8.6359,8.635936737060547,8.2232,8.2714,50436864.0],["2017-05-16",8.2714,8.6627,8.271414756774902,8.5019,49269451.0],["2017-05-17",8.5019,8.6735,8.2553,8.4751,52843121.0],["2017-05-18",8.4751,8.475119590759277,7.6281,7.6281,62905100.0],["2017-05-19",7.6281,7.7139,7.2154,7.4566,48916627.0],["2017-05-22",7.4566,7.6228,7.2529,7.537,42755577.0],["2017-05-23",7.537,7.5745,6.8669,7.0063,40457375.0],["2017-05-24",7.0063,7.076,6.6472,6.8937,42619189.0],["2017-05-25",6.8937,7.1618,6.8348,6.9902,49892832.0],["2017-05-26",6.9902,6.990231513977051,6.7008,6.7919,36745742.0],["2017-05-31",6.7919,6.9795,6.6525,6.7008,31124941.0],["2017-06-01",6.7008,6.7812,6.1647,6.2237,36242436.0],["2017-06-02",6.2237,6.3684,5.9127,6.3255,34372972.0],["2017-06-05",6.3255,6.3952,6.2612,6.363,21597954.0],["2017-06-06",6.363,6.363039493560791,6.1379,6.2612,22974654.0],["2017-06-07",6.2612,6.8884,6.261188983917236,6.8884,66009781.0],["2017-06-08",6.8884,6.942,6.7329,6.749,52348992.0],["2017-06-09",6.749,6.7865,6.5935,6.7008,27550803.0],["2017-06-12",6.7008,7.0921,6.5935,6.7704,45810681.0],["2017-06-13",6.7704,6.9473,6.6472,6.808,30423608.0],["2017-06-14",6.808,6.8937,6.7061,6.8026,25760506.0],["2017-06-15",6.8026,7.2368,6.7597,7.0063,50721237.0],["2017-06-16",7.0063,7.1028,6.8669,7.076,37664187.0],["2017-06-19",7.076,7.1725,7.0224,7.0653,32818981.0],["2017-06-20",7.0653,7.1618,7.001,7.0814,25665788.0],["2017-06-21",7.0814,7.1618,6.8884,6.9527,27468068.0],["2017-06-22",6.9527,7.1296,6.8669,6.883,32874296.0],["2017-06-23",6.883,6.883018493652344,6.4917,6.7168,28303554.0],["2017-06-26",6.7168,6.749,6.6632,6.7329,16184539.0],["2017-06-27",6.7329,7.1242,6.732921123504639,6.9205,36039156.0],["2017-06-28",6.9205,7.0224,6.7812,6.883,29780290.0],["2017-06-29",6.883,6.942,6.7704,6.8026,17971041.0],["2017-06-30",6.8026,6.8241,6.5989,6.7168,17029486.0],["2017-07-03",6.7168,6.7972,6.674,6.7919,12848779.0],["2017-07-04",6.7919,6.9098,6.7544,6.8991,21390395.0],["2017-07-05",6.8991,6.9581,6.8241,6.8884,23442398.0],["2017-07-06",6.8884,6.9581,6.8187,6.8991,21253995.0],["2017-07-07",6.8991,7.0117,6.8723,6.8884,27489972.0],["2017-07-10",6.8884,6.888379096984863,6.5989,6.6579,22589787.0],["2017-07-11",6.6579,6.7222,6.5989,6.6043,16156235.0],["2017-07-12",6.6043,6.6257,6.3791,6.481,19617632.0],["2017-07-13",6.481,6.6043,6.363,6.5453,22376451.0],["2017-07-14",6.5453,6.5453009605407715,6.4381,6.4434,14581060.0],["2017-07-17",6.4434,6.5721,5.9503,6.1808,30973166.0],["2017-07-18",6.1808,6.298712253570557,6.0521,6.2987,20212917.0],["2017-07-19",6.2987,6.3791,6.2183,6.3148,23559670.0],["2017-07-20",6.3148,6.3202,6.2183,6.2397,17479334.0],["2017-07-21",6.2397,6.239745616912842,6.036,6.0575,16738213.0],["2017-07-24",6.0575,6.0896,5.9664,6.0468,10546616.0],["2017-07-25",6.0468,6.1004,5.9878,6.0146,10144696.0],["2017-07-26",6.0146,6.0682,5.8967,5.9396,13549637.0],["2017-07-27",5.9396,6.0039,5.7573,5.9717,18438352.0],["2017-07-28",5.9717,5.971714973449707,5.8752,5.8859,10248176.0],["2017-07-31",5.8859,5.8859453201293945,5.8163,5.827,11775953.0],["2017-08-01",5.827,6.4113,5.8055,6.4113,34730285.0],["2017-08-02",6.4113,7.0492,6.3309,6.8777,97348567.0],["2017-08-03",6.8777,6.877657413482666,6.5882,6.6311,52320752.0],["2017-08-04",6.6311,6.8187,6.5399,6.5828,36232178.0],["2017-08-07",6.5828,6.582825183868408,6.3791,6.4863,25026017.0],["2017-08-08",6.4863,6.5828,6.3309,6.5078,36705510.0],["2017-08-09",6.5078,6.50777530670166,6.3255,6.347,31498443.0],["2017-08-10",6.347,6.6043,6.3255,6.4274,39699308.0],["2017-08-11",6.4274,6.427367210388184,6.0468,6.1004,32649928.0],["2017-08-14",6.1004,6.1969,6.0896,6.1701,15346694.0],["2017-08-15",6.1701,6.5346,6.154,6.3255,38544132.0],["2017-08-16",6.3255,6.3791,6.1165,6.3577,27961857.0],["2017-08-17",6.3577,6.3738,6.2719,6.363,21376721.0],["2017-08-18",6.363,6.363039493560791,6.2344,6.2665,15694569.0],["2017-08-21",6.2665,6.288,6.1969,6.2665,14754696.0],["2017-08-22",6.2665,6.4595,6.1915,6.3416,27450454.0],["2017-08-23",6.3416,6.5667,6.229,6.4595,42510116.0],["2017-08-24",6.4595,6.6257,6.2719,6.3094,38723560.0],["2017-08-25",6.3094,6.422,6.1915,6.3791,29726440.0],["2017-08-28",6.3791,6.9956,6.347,6.7276,70772368.0],["2017-08-29",6.7276,6.7275614738464355,6.5399,6.5828,41827699.0],["2017-08-30",6.5828,6.6418,6.4434,6.4917,29840727.0],["2017-08-31",6.4917,6.6043,6.4542,6.5614,26448727.0],["2017-09-01",6.5614,6.561382293701172,6.4166,6.4542,31134644.0],["2017-09-04",6.4542,6.4541707038879395,5.8538,5.9824,112627617.0],["2017-09-05",5.9824,5.982436656951904,5.8323,5.902,63926434.0],["2017-09-06",5.902,5.902027606964111,5.8163,5.8484,36423859.0],["2017-09-07",5.8484,5.9342,5.8216,5.8431,37597528.0],["2017-09-08",5.8431,5.8591,5.7895,5.827,29250043.0],["2017-09-11",5.827,5.827,5.7787,5.8002,28379387.0],["2017-09-12",5.8002,5.8216,5.7412,5.7519,32072021.0],["2017-09-13",5.7519,5.8055,5.6501,5.768,38831580.0],["2017-09-14",5.768,5.7787,5.709,5.7358,21608332.0],["2017-09-15",5.7358,5.7573,5.7144,5.7358,20394364.0],["2017-09-18",5.7358,5.7948,5.7144,5.7519,18299781.0],["2017-09-19",5.7519,5.7895,5.7305,5.7519,24047505.0],["2017-09-20",5.7519,5.7519307136535645,5.6662,5.7037,26002410.0],["2017-09-21",5.7037,5.7627,5.6662,5.693,22715271.0],["2017-09-22",5.693,5.7251,5.6608,5.6662,18645167.0],["2017-09-25",5.6662,5.6661601066589355,5.2963,5.3499,48213069.0],["2017-09-26",5.3499,5.349884510040283,5.2641,5.2909,22207658.0],["2017-09-27",5.2909,5.4249,5.2909,5.3445,20661326.0],["2017-09-28",5.3445,5.34452486038208,5.226591110229492,5.2266,20610744.0],["2017-09-29",5.2266,5.3445,5.226591110229492,5.2802,17609607.0],["2017-10-09",5.2802,5.5053,5.2801971435546875,5.3499,28100061.0],["2017-10-10",5.3499,5.4517,5.2856,5.4303,24104765.0],["2017-10-11",5.4303,5.4839,5.3874,5.4196,25156138.0],["2017-10-12",5.4196,5.419572830200195,5.3606,5.3767,13492415.0],["2017-10-13",5.3767,5.4142,5.3606,5.3928,11174361.0],["2017-10-16",5.3928,5.441,5.3552,5.3713,17989654.0],["2017-10-17",5.3713,5.4089,5.2963,5.3231,14147760.0],["2017-10-18",5.3231,5.4303,5.3016,5.3338,24265169.0],["2017-10-19",5.3338,5.333802700042725,5.1515,5.1676,23104225.0],["2017-10-20",5.1676,5.2427,5.1301,5.1891,12363670.0],["2017-10-23",5.1891,5.2909,5.1783,5.2695,20415638.0],["2017-10-24",5.2695,5.2963,5.226591110229492,5.2266,19935057.0],["2017-10-25",5.2266,5.3016,5.1944,5.2427,18921496.0],["2017-10-26",5.2427,5.2534,5.1998,5.2373,11857725.0],["2017-10-27",5.2373,5.2963,5.2159,5.2427,25718040.0],["2017-10-30",5.2427,5.242671966552734,4.9586,4.9639,28993800.0],["2017-10-31",4.9639,4.9854,4.8621,4.8996,20578569.0],["2017-11-01",4.8996,4.9157,4.8567,4.8889,17826131.0],["2017-11-02",4.8889,4.9746,4.8513,4.8782,23679755.0],["2017-11-03",4.8782,4.8782,4.6798,4.7281,21985526.0],["2017-11-06",4.7281,4.728054523468018,4.594,4.6691,16874352.0],["2017-11-07",4.6691,4.8085,4.6262,4.8085,29014852.0],["2017-11-08",4.8085,4.8513,4.7495,4.7817,28295114.0],["2017-11-09",4.7817,4.8085,4.7334,4.7495,13255348.0],["2017-11-10",4.7495,4.7602,4.6637,4.6744,15769116.0],["2017-11-13",4.6744,4.9854,4.6637,4.846,46595883.0],["2017-11-14",4.846,4.845987796783447,4.7066,4.7281,22341130.0],["2017-11-15",4.7281,4.7763,4.6959,4.7227,11219840.0],["2017-11-16",4.7227,4.722693920135498,4.5404,4.5512,23378880.0],["2017-11-17",4.5512,4.653,4.4493,4.4547,20598559.0],["2017-11-20",4.4547,4.454663276672363,4.2295,4.3099,19451760.0],["2017-11-21",4.3099,4.3903,4.2617,4.3367,15681072.0],["2017-11-22",4.3367,4.4171,4.3206,4.3475,13391872.0],["2017-11-23",4.3475,4.3796,4.1598,4.1598,17715411.0],["2017-11-24",4.1598,4.2081,4.133,4.192,11804007.0],["2017-11-27",4.192,4.1974,4.1169,4.1384,10417011.0],["2017-11-28",4.1384,4.1759,4.1169,4.1706,7271043.0],["2017-11-29",4.1706,4.578,4.1545,4.3528,36184680.0],["2017-11-30",4.3528,4.6905,4.2563,4.5512,65248456.0],["2017-12-01",4.5512,4.5565,4.3743,4.4118,40845849.0],["2017-12-04",4.4118,4.4118,4.326,4.3689,21836562.0],["2017-12-05",4.3689,4.4171,4.288485527038574,4.2885,23267340.0],["2017-12-06",4.2885,4.2938,4.1813,4.267,17480028.0],["2017-12-07",4.267,4.326,4.2188,4.2295,15238729.0],["2017-12-08",4.2295,4.2992,4.1974,4.2831,15221760.0],["2017-12-11",4.2831,4.326,4.2617,4.3099,12460716.0],["2017-12-12",4.3099,4.309927463531494,4.1652,4.1759,17169789.0],["2017-12-13",4.1759,4.2242,4.1706,4.2134,11100637.0],["2017-12-14",4.2134,4.2831,4.1974,4.2242,12145056.0],["2017-12-15",4.2242,4.2349,4.1813,4.2027,10571176.0],["2017-12-18",4.2027,4.2349,4.1706,4.1813,9527370.0],["2017-12-19",4.1813,4.4922,4.181272983551025,4.4279,51797242.0],["2017-12-20",4.4279,4.427860736846924,4.2778,4.3099,28230689.0],["2017-12-21",4.3099,4.4064,4.2724,4.3314,23143148.0],["2017-12-22",4.3314,4.331369876861572,4.2563,4.2617,15693864.0],["2017-12-25",4.2617,4.326,4.2402,4.2778,14920605.0],["2017-12-26",4.2778,4.3689,4.2134,4.3367,20464187.0],["2017-12-27",4.3367,4.3421,4.267,4.2885,14466726.0],["2017-12-28",4.2885,4.5565,4.267,4.4118,44597286.0],["2017-12-29",4.4118,4.4386,4.3528,4.4386,22771815.0],["2018-01-02",4.4386,4.4547,4.385,4.4171,20793771.0],["2018-01-03",4.4171,4.4707,4.3314,4.4493,31619009.0],["2018-01-04",4.4493,4.6744,4.4118,4.5297,57001657.0],["2018-01-05",4.5297,4.529712200164795,4.454663276672363,4.4547,26710824.0],["2018-01-08",4.4547,4.4761,4.4225,4.4386,17286714.0],["2018-01-09",4.4386,4.5029,4.4171,4.4386,16100535.0],["2018-01-10",4.4386,4.4707,4.385,4.4279,17126275.0],["2018-01-11",4.4279,4.4386,4.3689,4.3903,15162153.0],["2018-01-12",4.3903,4.4171,4.35817289352417,4.3582,11522823.0],["2018-01-15",4.3582,4.3743,4.2349,4.2456,19194172.0],["2018-01-16",4.2456,4.3046,4.1813,4.2778,11881095.0],["2018-01-17",4.2778,4.5404,4.267,4.46,48331117.0],["2018-01-18",4.46,4.8621,4.4171,4.6798,95618264.0],["2018-01-19",4.6798,5.1462,4.6423,5.1462,131206178.0],["2018-01-22",5.1462,5.3499,4.8782,4.8889,147613955.0],["2018-01-23",4.8889,5.1998,4.5833,5.039,137239782.0],["2018-01-24",5.039,5.0443,4.8138,4.9371,90574808.0],["2018-01-25",4.9371,4.937118053436279,4.6959,4.7817,66926526.0],["2018-01-26",4.7817,4.9103,4.7334,4.8621,58099801.0],["2018-01-29",4.8621,4.8782,4.6423,4.6905,55006489.0],["2018-01-30",4.6905,4.9425,4.6316,4.8085,54105270.0],["2018-01-31",4.8085,4.8728,4.7066,4.8513,51903933.0],["2018-02-01",4.8513,4.851348400115967,4.368894577026367,4.3689,66266155.0],["2018-02-02",4.3689,4.3796,4.1813,4.3314,36250077.0],["2018-02-05",4.3314,4.5136,4.2081,4.4493,33643239.0],["2018-02-06",4.4493,4.653,4.342090606689453,4.3421,45678589.0],["2018-02-07",4.3421,4.5297,4.342090606689453,4.4011,38464048.0],["2018-02-08",4.4011,4.401058197021484,4.2349,4.326,26984100.0],["2018-02-09",4.326,4.326009273529053,3.9079,4.0312,35311904.0],["2018-02-12",4.0312,4.1437,4.0205,4.0741,18524320.0],["2018-02-13",4.0741,4.1706,4.0633,4.0741,15398408.0],["2018-02-14",4.0741,4.1009,4.0097,4.0687,9716463.0],["2018-02-22",4.0687,4.1598,4.068699836730957,4.1437,13121264.0],["2018-02-23",4.1437,4.1866,4.1223,4.1759,12789254.0],["2018-02-26",4.1759,4.3153,4.1598,4.2724,23129538.0],["2018-02-27",4.2724,4.326,4.2081,4.251,22449226.0],["2018-02-28",4.251,4.250960826873779,4.1545,4.2081,15065351.0],["2018-03-01",4.2081,4.2563,4.1545,4.2402,16605145.0],["2018-03-02",4.2402,4.3153,4.1759,4.251,22608730.0],["2018-03-05",4.251,4.2617,4.1866,4.2134,12351513.0],["2018-03-06",4.2134,4.2617,4.1866,4.2563,18914170.0],["2018-03-07",4.2563,4.3314,4.2242,4.2295,26694057.0],["2018-03-08",4.2295,4.2349,4.1974,4.2188,16631530.0],["2018-03-09",4.2188,4.251,4.192,4.2456,15673237.0],["2018-03-12",4.2456,4.3099,4.2295,4.2938,24808341.0],["2018-03-13",4.2938,4.3528,4.2724,4.2778,27245269.0],["2018-03-14",4.2778,4.2777628898620605,4.1813,4.1866,24285866.0],["2018-03-15",4.1866,4.186633110046387,3.9615,4.0365,32820119.0],["2018-03-16",4.0365,4.0633,4.0044,4.0258,10349722.0],["2018-03-19",4.0258,4.0419,3.9883,4.0312,7933708.0],["2018-03-20",4.0312,4.058,3.9722,4.0419,10591416.0],["2018-03-21",4.0419,4.0955,4.0151,4.0205,13302806.0],["2018-03-22",4.0205,4.0365,3.9615,3.9829,11904581.0],["2018-03-23",3.9829,3.9829304218292236,3.613,3.6774,24489986.0],["2018-03-26",3.6774,3.7256,3.5487,3.7149,15774023.0],["2018-03-27",3.7149,3.8168,3.7149007320404053,3.7685,13746923.0],["2018-03-28",3.7685,4.0633,3.7095,3.8596,27871580.0],["2018-03-29",3.8596,3.8972,3.7953,3.865,16945245.0],["2018-03-30",3.865,3.8864,3.8382,3.8543,10232904.0],["2018-04-02",3.8543,3.8918,3.8221,3.8275,10654776.0],["2018-04-03",3.8275,3.827471971511841,3.7417,3.7739,11971737.0],["2018-04-04",3.7739,3.8596,3.7631,3.7953,12642930.0],["2018-04-09",3.7953,3.8168,3.7524,3.8007,10683390.0],["2018-04-10",3.8007,3.8704,3.7846,3.865,18526858.0],["2018-04-11",3.865,3.8972,3.8114,3.865,17468346.0],["2018-04-12",3.865,3.864997148513794,3.7899,3.8114,11877829.0],["2018-04-13",3.8114,3.8436,3.7792,3.7846,7229428.0],["2018-04-16",3.7846,3.8007,3.7042,3.7256,9993027.0],["2018-04-17",3.7256,3.7846,3.6988,3.7042,9448179.0],["2018-04-18",3.7042,3.7792,3.6935,3.7631,12339027.0],["2018-04-19",3.7631,3.7631444931030273,3.7256,3.7363,8504971.0],["2018-04-20",3.7363,3.7417,3.6291,3.6399,11164511.0],["2018-04-23",3.6399,3.6559,3.5702,3.597,9053425.0],["2018-04-24",3.597,3.7256,3.59696626663208,3.6774,15132670.0],["2018-04-25",3.6774,3.677375555038452,3.6291,3.6399,8868124.0],["2018-04-26",3.6399,3.6506,3.5702,3.5755,9208304.0],["2018-04-27",3.5755,3.613,3.5648,3.5916,8718044.0],["2018-05-02",3.5916,3.6238,3.5702,3.6077,7672368.0],["2018-05-03",3.6077,3.6291,3.5487,3.6238,11325824.0],["2018-05-04",3.6238,3.623769521713257,3.5702,3.5755,7500459.0],["2018-05-07",3.5755,3.6291303634643555,3.57552433013916,3.6291,10219722.0],["2018-05-08",3.6291,3.6613,3.6077,3.6452,10716265.0],["2018-05-09",3.6452,3.645212173461914,3.6023,3.6184,8094134.0],["2018-05-10",3.6184,3.6667,3.6023,3.6506,10262301.0],["2018-05-11",3.6506,3.672,3.6184,3.6291,11040524.0],["2018-05-14",3.6291,3.6935,3.613,3.6399,11979248.0],["2018-05-15",3.6399,3.6452,3.5916,3.6291,10696700.0],["2018-05-16",3.6291,3.6291303634643555,3.597,3.6023,5891142.0],["2018-05-17",3.6023,3.6184,3.5916,3.597,5694717.0],["2018-05-18",3.597,3.6291,3.5809,3.6238,7370193.0],["2018-05-21",3.6238,3.6774,3.623769521713257,3.6559,12418731.0],["2018-05-22",3.6559,3.6831352710723877,3.6342,3.6831,13714283.0],["2018-05-23",3.6831,3.6831352710723877,3.6342,3.6396,8712869.0],["2018-05-24",3.6396,3.6614,3.6233,3.6287,6191376.0],["2018-05-25",3.6287,3.6396,3.5960893630981445,3.5961,6536126.0],["2018-05-28",3.5961,3.6124,3.5199,3.5199,7802262.0],["2018-05-29",3.5199,3.5362,3.4383,3.4818,10646280.0],["2018-05-30",3.4818,3.481841564178467,3.3622,3.3785,13435118.0],["2018-05-31",3.3785,3.4383,3.373,3.4329,9561338.0],["2018-06-01",3.4329,3.4383,3.3567,3.3894,11755788.0],["2018-06-04",3.3894,3.4111,3.3676,3.373,7794427.0],["2018-06-05",3.373,3.4818,3.3295,3.4111,15838306.0],["2018-06-06",3.4111,3.4111173152923584,3.3622,3.4002,8340413.0],["2018-06-07",3.4002,3.4274,3.3839,3.4002,9385143.0],["2018-06-08",3.4002,3.400236129760742,3.286,3.3077,11885951.0],["2018-06-11",3.3077,3.3186,3.2697,3.2914,7649963.0],["2018-06-12",3.2914,3.3241,3.2751,3.3132,6837899.0],["2018-06-13",3.3132,3.313189744949341,3.2098,3.2098,8483772.0],["2018-06-14",3.2098,3.2533,3.1935,3.2098,8132118.0],["2018-06-15",3.2098,3.2316,3.1772,3.1935,9216768.0],["2018-06-19",3.1935,3.1935017108917236,2.878,2.9269,18439894.0],["2018-06-20",2.9269,2.9759,2.9052,2.9487,10266781.0],["2018-06-21",2.9487,3.0031,2.9106,2.9106,11167866.0],["2018-06-22",2.9106,2.9487,2.8616,2.9487,8160869.0],["2018-06-25",2.9487,2.9922,2.921482563018799,2.9215,7766794.0],["2018-06-26",2.9215,2.9596,2.8671,2.9487,8301899.0],["2018-06-27",2.9487,3.1772,2.916,3.0249,25065242.0],["2018-06-28",3.0249,3.0466,2.965,2.9868,14087894.0],["2018-06-29",2.9868,3.0684,2.9704,3.0575,12776871.0],["2018-07-02",3.0575,3.0574920177459717,2.9487,2.9759,11629832.0],["2018-07-03",2.9759,3.0575,2.9704,3.0357,11943474.0],["2018-07-04",3.0357,3.1173,3.0031,3.0412,16884816.0],["2018-07-05",3.0412,3.0521,2.9595651626586914,2.9596,9484392.0],["2018-07-06",2.9596,3.0194,2.916,2.9704,9595687.0],["2018-07-09",2.9704,3.0575,2.9704,3.0575,10178988.0],["2018-07-10",3.0575,3.0575,3.0085,3.0412,10610715.0],["2018-07-11",3.0412,3.0411713123321533,2.9106,2.9541,12079231.0],["2018-07-12",2.9541,3.0412,2.9487,3.0412,12612182.0],["2018-07-13",3.0412,3.0901,2.9922,3.0085,15058982.0],["2018-07-16",3.0085,3.008528232574463,2.9487,2.965,9595049.0],["2018-07-17",2.965,2.9868,2.9487,2.9813,6102852.0],["2018-07-18",2.9813,3.0031,2.9541,2.9541,8266638.0],["2018-07-19",2.9541,2.9704,2.921482563018799,2.9215,5693311.0],["2018-07-20",2.9215,3.2153,2.8834,3.2153,65224836.0],["2018-07-23",3.2153,3.3077,3.1119,3.2207,70274183.0],["2018-07-24",3.2207,3.237,3.1391,3.1881,39600036.0],["2018-07-25",3.1881,3.1989,3.1554,3.1717,20252317.0],["2018-07-26",3.1717,3.1881,3.1119,3.1228,18043874.0],["2018-07-27",3.1228,3.15,3.1065,3.1173,14166852.0],["2018-07-30",3.1173,3.1826,3.1065,3.1228,14589484.0],["2018-07-31",3.1228,3.3295,3.0847,3.1826,32519554.0],["2018-08-01",3.1826,3.1826210021972656,3.0846941471099854,3.0847,21087191.0],["2018-08-02",3.0847,3.0901,2.965,3.0194,18617088.0],["2018-08-03",3.0194,3.0575,2.9922,3.0031,8869308.0],["2018-08-06",3.0031,3.0793,2.9922,3.0194,14371236.0],["2018-08-07",3.0194,3.1119,3.014,3.101,17176500.0],["2018-08-08",3.101,3.1010146141052246,3.0466,3.0466,9956892.0],["2018-08-09",3.0466,3.1173,3.0303,3.0956,13882552.0],["2018-08-10",3.0956,3.101,3.0684,3.0901,6872350.0],["2018-08-13",3.0901,3.0901341438293457,3.0085,3.0575,8914560.0],["2018-08-14",3.0575,3.0738,3.0303,3.0575,6443614.0],["2018-08-15",3.0575,3.0629,2.986766815185547,2.9868,7446912.0],["2018-08-16",2.9868,3.0684,2.9487,3.014,9490389.0],["2018-08-17",3.014,3.0412,2.9487,2.9596,6686064.0],["2018-08-20",2.9596,3.0194,2.9541,2.9976,7993648.0],["2018-08-21",2.9976,3.0357,2.9922,3.0194,6654384.0],["2018-08-22",3.0194,3.0249,2.9922,2.9976,3625261.0],["2018-08-23",2.9976,3.0249,2.9868,3.014,5168826.0],["2018-08-24",3.014,3.1609,2.9976,3.0738,26716477.0],["2018-08-27",3.0738,3.0793,3.0412,3.0793,14135990.0],["2018-08-28",3.0793,3.0793,3.0575,3.0629,7168318.0],["2018-08-29",3.0629,3.0901,3.0521,3.0629,7281970.0],["2018-08-30",3.0629,3.0847,3.0357,3.0412,7468781.0],["2018-08-31",3.0412,3.0684,3.0194,3.0303,7235550.0],["2018-09-03",3.0303,3.0412,2.9813,3.0085,6368868.0],["2018-09-04",3.0085,3.0466,2.9976,3.0303,8384203.0],["2018-09-05",3.0303,3.0303,2.9704,2.9813,9246732.0],["2018-09-06",2.9813,2.9922,2.9487,2.9596,6369145.0],["2018-09-07",2.9596,3.0031,2.9487,2.9704,6486348.0],["2018-09-10",2.9704,2.9813,2.9269,2.9324,6441735.0],["2018-09-11",2.9324,2.965,2.9269,2.9432,4762212.0],["2018-09-12",2.9432,2.9704,2.9269,2.9541,4753304.0],["2018-09-13",2.9541,2.9868,2.9487,2.9704,4612676.0],["2018-09-14",2.9704,2.9813,2.9378,2.9432,3633252.0],["2018-09-17",2.9432,2.943243980407715,2.9051618576049805,2.9052,5138197.0],["2018-09-18",2.9052,2.9541,2.9051618576049805,2.9432,6298434.0],["2018-09-19",2.9432,2.9759,2.9324,2.9596,7987848.0],["2018-09-20",2.9596,2.9759,2.9487,2.9596,5692142.0],["2018-09-21",2.9596,3.1282,2.9541,3.0738,25646837.0],["2018-09-25",3.0738,3.0738136768341064,3.0085,3.0194,11232336.0],["2018-09-26",3.0194,3.0629,3.0085,3.0194,11322698.0],["2018-09-27",3.0194,3.019409656524658,2.975886344909668,2.9759,9272078.0],["2018-09-28",2.9759,3.0466,2.975886344909668,3.0194,10576649.0],["2018-10-08",3.0194,3.019409656524658,2.9324,2.9378,9563625.0],["2018-10-09",2.9378,2.9868,2.9378,2.9487,5372928.0],["2018-10-10",2.9487,2.9759,2.9432,2.9596,3597528.0],["2018-10-11",2.9596,2.9595651626586914,2.7093,2.7365,16655053.0],["2018-10-12",2.7365,2.7637,2.6821,2.7528,9318314.0],["2018-10-15",2.7528,2.7692,2.7039,2.7093,4871297.0],["2018-10-16",2.7093,2.7365,2.6821,2.693,5409820.0],["2018-10-17",2.693,2.7256293296813965,2.6875,2.7256,5898247.0],["2018-10-18",2.7256,2.7256293296813965,2.5243,2.5842,10479132.0],["2018-10-19",2.5842,2.6440231800079346,2.5461,2.644,8677625.0],["2018-10-22",2.644,2.8725,2.644,2.829,24763238.0],["2018-10-23",2.829,2.829,2.7474,2.7637,13636329.0],["2018-10-24",2.7637,3.0412,2.742,2.9378,67678695.0],["2018-10-25",2.9378,3.0684,2.8181,3.0357,63276007.0],["2018-10-26",3.0357,3.0357306003570557,2.916,2.9269,30126109.0],["2018-10-29",2.9269,2.9596,2.8399,2.8671,18777634.0],["2018-10-30",2.8671,2.9976,2.8616,2.9596,36182819.0],["2018-10-31",2.9596,2.9922,2.8943,2.9432,25588071.0],["2018-11-01",2.9432,3.0521,2.9269,2.9324,25377660.0],["2018-11-02",2.9324,3.2261,2.932363510131836,3.1717,85422643.0],["2018-11-05",3.1717,3.1826,3.101,3.1391,52594362.0],["2018-11-06",3.1391,3.1390981674194336,3.0521,3.1119,25626832.0],["2018-11-07",3.1119,3.15,3.0466,3.0575,27445717.0],["2018-11-08",3.0575,3.0901,2.9813,3.0466,30449552.0],["2018-11-09",3.0466,3.0466115474700928,2.9868,3.0194,18999134.0],["2018-11-12",3.0194,3.0521,2.9922,3.0412,21367403.0],["2018-11-13",3.0412,3.1282,2.9976,3.0847,37063689.0],["2018-11-14",3.0847,3.0847,3.0194,3.0249,24541863.0],["2018-11-15",3.0249,3.0956,3.0031,3.0901,25331056.0],["2018-11-16",3.0901,3.1881,3.0412,3.1282,42270246.0],["2018-11-19",3.1282,3.2642,3.1119,3.2479,60862034.0],["2018-11-20",3.2479,3.2479052543640137,3.0521,3.0629,38716938.0],["2018-11-21",3.0629,3.1065,3.0194,3.0793,17298813.0],["2018-11-22",3.0793,3.0847,3.0303,3.0412,12992951.0],["2018-11-23",3.0412,3.0575,2.9269,2.9269,24753066.0],["2018-11-26",2.9269,2.9868,2.916,2.9378,11052816.0],["2018-11-27",2.9378,2.9704,2.9215,2.9324,8815403.0],["2018-11-28",2.9324,2.9922,2.9106,2.9868,13677341.0],["2018-11-29",2.9868,3.0085,2.8671,2.8888,12241324.0],["2018-11-30",2.8888,2.916,2.8562,2.9052,8974680.0],["2018-12-03",2.9052,3.0031,2.9051618576049805,2.9759,13735353.0],["2018-12-04",2.9759,2.9922,2.9487,2.9868,12068441.0],["2018-12-05",2.9868,2.986766815185547,2.932363510131836,2.9324,10761929.0],["2018-12-06",2.9324,2.9324,2.8671,2.878,11221676.0],["2018-12-07",2.878,2.9052,2.8779594898223877,2.8943,5878292.0],["2018-12-10",2.8943,2.8942809104919434,2.8453,2.8616,5005704.0],["2018-12-11",2.8616,2.9324,2.8616,2.9052,7353456.0],["2018-12-12",2.9052,2.9324,2.8888,2.9052,7149585.0],["2018-12-13",2.9052,2.9704,2.8834,2.9432,13758948.0],["2018-12-14",2.9432,2.943243980407715,2.8453,2.8562,10658732.0],["2018-12-17",2.8562,2.878,2.8236,2.8562,6544525.0],["2018-12-18",2.8562,2.8671,2.8127,2.8562,8754356.0],["2018-12-19",2.8562,2.8671,2.829,2.8399,4581081.0],["2018-12-20",2.8399,2.8453,2.8018,2.8344,9060428.0],["2018-12-21",2.8344,2.8344364166259766,2.7909,2.8018,6519598.0],["2018-12-24",2.8018,2.8344,2.7909,2.829,4491228.0],["2018-12-25",2.829,2.828996181488037,2.7147,2.7746,11230393.0],["2018-12-26",2.7746,2.78,2.7474,2.7528,4187517.0],["2018-12-27",2.7528,2.8127,2.7365,2.7365,5296954.0],["2018-12-28",2.7365,2.7964,2.7365,2.7637,5002233.0],["2019-01-02",2.7637,2.7746,2.7365,2.7528,4292333.0],["2019-01-03",2.7528,2.8344,2.7528,2.7964,9726060.0],["2019-01-04",2.7964,2.9868,2.7692,2.9215,25824898.0],["2019-01-07",2.9215,2.9487,2.8725,2.9215,18558093.0],["2019-01-08",2.9215,2.9215,2.878,2.8943,9406288.0],["2019-01-09",2.8943,2.9487,2.8888,2.8997,13932673.0],["2019-01-10",2.8997,2.899721145629883,2.8562,2.8725,7966434.0],["2019-01-11",2.8725,2.8943,2.8671,2.878,6190448.0],["2019-01-14",2.878,2.8943,2.8561980724334717,2.8562,6077129.0],["2019-01-15",2.8562,2.9269,2.8508,2.8997,10065698.0],["2019-01-16",2.8997,2.899721145629883,2.8616,2.8671,6260506.0],["2019-01-17",2.8671,2.9052,2.8508,2.8616,7237521.0],["2019-01-18",2.8616,2.8997,2.8616,2.8834,8685765.0],["2019-01-21",2.8834,2.8888,2.8616,2.8671,5835943.0],["2019-01-22",2.8671,2.878,2.8235561847686768,2.8236,6604884.0],["2019-01-23",2.8236,2.8399,2.8127,2.8236,3560700.0],["2019-01-24",2.8236,2.8508,2.8181,2.8399,4939044.0],["2019-01-25",2.8399,2.8888,2.839877128601074,2.8453,8703816.0],["2019-01-28",2.8453,2.8834,2.8399,2.8453,6319325.0],["2019-01-29",2.8453,2.8508,2.7637,2.8181,7762815.0],["2019-01-30",2.8181,2.8562,2.8018,2.8127,6074097.0],["2019-01-31",2.8127,2.8888,2.7964,2.8344,10704508.0],["2019-02-01",2.8344,2.878,2.8127,2.878,8987670.0],["2019-02-11",2.878,2.9106,2.8616,2.9052,10266257.0],["2019-02-12",2.9052,2.9432,2.8834,2.916,15489645.0],["2019-02-13",2.916,2.9922,2.8943,2.965,25845906.0],["2019-02-14",2.965,2.9704,2.9269,2.9541,15127504.0],["2019-02-15",2.9541,2.965,2.916,2.9215,13162938.0],["2019-02-18",2.9215,3.0684,2.921482563018799,3.0085,28382513.0],["2019-02-19",3.0085,3.1119,2.9922,3.0303,37926894.0],["2019-02-20",3.0303,3.030290126800537,2.9759,3.0085,18060634.0],["2019-02-21",3.0085,3.0793,2.9759,2.9868,27162884.0],["2019-02-22",2.9868,3.1826,2.9704,3.1228,51153231.0],["2019-02-25",3.1228,3.4329,3.1227762699127197,3.4329,94353419.0],["2019-02-26",3.4329,3.5689,3.3404,3.3567,91134597.0],["2019-02-27",3.3567,3.694,3.3077,3.5634,105619191.0],["2019-02-28",3.5634,3.5907,3.4329,3.4655,51137792.0],["2019-03-01",3.4655,3.5634,3.3839,3.5526,54824559.0],["2019-03-04",3.5526,3.8191,3.509,3.6124,102643830.0],["2019-03-05",3.6124,3.6124107837677,3.4927,3.5961,48875873.0],["2019-03-06",3.5961,3.6831,3.5417,3.6451,67612706.0],["2019-03-07",3.6451,3.8518,3.607,3.7593,92523134.0],["2019-03-08",3.7593,3.759300947189331,3.3948,3.422,74968878.0],["2019-03-11",3.422,3.503602981567383,3.3948,3.5036,32711139.0],["2019-03-12",3.5036,3.5906,3.4818,3.5308,39853165.0],["2019-03-13",3.5308,3.5362,3.4492,3.4764,30211662.0],["2019-03-14",3.4764,3.5362,3.3948,3.4329,33542304.0],["2019-03-15",3.4329,3.5199,3.4328789710998535,3.471,31621023.0],["2019-03-18",3.471,3.5798,3.4601,3.5634,40053532.0],["2019-03-19",3.5634,3.607,3.5362,3.5798,32002644.0],["2019-03-20",3.5798,3.5906,3.5145,3.5852,31768785.0],["2019-03-21",3.5852,3.6015,3.5417,3.5634,35941960.0],["2019-03-22",3.5634,3.5634472370147705,3.4546,3.509,29581012.0],["2019-03-25",3.509,3.5090434551239014,3.3839,3.3948,31921541.0],["2019-03-26",3.3948,3.4274,3.3077,3.3186,23981192.0],["2019-03-27",3.3186,3.3622,3.3132,3.3404,13908825.0],["2019-03-28",3.3404,3.3513,3.3023,3.3132,13610139.0],["2019-03-29",3.3132,3.4655,3.313189744949341,3.4492,34290030.0],["2019-04-01",3.4492,3.5308,3.4383,3.5145,35344788.0],["2019-04-02",3.5145,3.558,3.4873,3.4982,27648951.0],["2019-04-03",3.4982,3.5526,3.4438,3.5417,30317543.0],["2019-04-04",3.5417,3.6723,3.5416858196258545,3.6015,50755327.0],["2019-04-08",3.6015,3.6777,3.5362,3.558,61543335.0],["2019-04-09",3.558,3.5961,3.5362,3.558,23882651.0],["2019-04-10",3.558,3.558006763458252,3.4655,3.509,26731705.0],["2019-04-11",3.509,3.5634,3.509,3.5254,24971650.0],["2019-04-12",3.5254,3.5254,3.4601,3.471,18467448.0],["2019-04-15",3.471,3.5689,3.470960855484009,3.4764,39253934.0],["2019-04-16",3.4764,3.5906,3.4057,3.5852,50071406.0],["2019-04-17",3.5852,3.6201,3.5544,3.5806,37867594.0],["2019-04-18",3.5806,3.6398,3.5544,3.5806,25489041.0],["2019-04-19",3.5806,3.6004,3.5347,3.5872,20479214.0],["2019-04-22",3.5872,3.5938,3.4821,3.5018,20965335.0],["2019-04-23",3.5018,3.5215,3.4492,3.4755,14489695.0],["2019-04-24",3.4755,3.4952,3.4361,3.4887,13296596.0],["2019-04-25",3.4887,3.5281,3.3704,3.377,20831737.0],["2019-04-26",3.377,3.3967,3.3507,3.3573,13211830.0],["2019-05-06",3.3573,3.3704,3.2127,3.2653,23712230.0],["2019-05-07",3.2653,3.3047,3.2324,3.2981,15439371.0],["2019-05-08",3.2981,3.2981367111206055,3.2062,3.2521,11310073.0],["2019-05-09",3.2521,3.3507,3.2193,3.285,17313519.0],["2019-05-10",3.285,3.3441,3.2521,3.3376,21244551.0],["2019-05-13",3.3376,3.337557077407837,3.2587,3.2653,12513037.0],["2019-05-14",3.2653,3.2916,3.2193,3.2719,9176200.0],["2019-05-15",3.2719,3.3113,3.2718570232391357,3.3047,10367392.0],["2019-05-16",3.3047,3.3047072887420654,3.2784,3.2916,8789498.0],["2019-05-17",3.2916,3.2981,3.1799,3.1864,12391170.0],["2019-05-20",3.1864,3.1864466667175293,3.0879,3.1142,12904446.0],["2019-05-21",3.1142,3.147,3.101,3.1273,8707463.0],["2019-05-22",3.1273,3.12731671333313,3.0747573375701904,3.0748,7826022.0],["2019-05-23",3.0748,3.0813,3.0156,3.0222,8097980.0],["2019-05-24",3.0222,3.1076,3.0091,3.0748,10320245.0],["2019-05-27",3.0748,3.107607364654541,3.0353,3.1076,8366349.0],["2019-05-28",3.1076,3.1207,3.0813,3.0945,6441085.0],["2019-05-29",3.0945,3.1076,3.0682,3.0879,6668565.0],["2019-05-30",3.0879,3.0878970623016357,3.0288,3.055,6484607.0],["2019-05-31",3.055,3.0879,3.0419,3.055,5396818.0],["2019-06-03",3.055,3.0682,3.0221972465515137,3.0222,7046895.0],["2019-06-04",3.0222,3.0485,3.0091,3.0288,6787907.0],["2019-06-05",3.0288,3.055,3.0222,3.0353,6402663.0],["2019-06-06",3.0353,3.0419,2.9893,2.9959,6247175.0],["2019-06-10",2.9959,3.0288,2.9893,3.0222,5935439.0],["2019-06-11",3.0222,3.1142,3.0091,3.1076,12643647.0],["2019-06-12",3.1076,3.107607364654541,3.055,3.0682,8539745.0],["2019-06-13",3.0682,3.0879,3.0485,3.0682,5341547.0],["2019-06-14",3.0682,3.0879,3.0222,3.0353,6341654.0],["2019-06-17",3.0353,3.1076,3.0353376865386963,3.0879,8409822.0],["2019-06-18",3.0879,3.107607364654541,3.0616,3.1076,6513564.0],["2019-06-19",3.1076,3.1864,3.107607364654541,3.1339,12303645.0],["2019-06-20",3.1339,3.239,3.101,3.1996,26135512.0],["2019-06-21",3.1996,3.2127,3.1733,3.2062,17215730.0],["2019-06-24",3.2062,3.2062,3.1602,3.1733,8949037.0],["2019-06-25",3.1733,3.173307180404663,3.0879,3.1207,11211033.0],["2019-06-26",3.1207,3.1273,3.0879,3.1076,8312590.0],["2019-06-27",3.1076,3.1339,3.0945,3.1076,7492958.0],["2019-06-28",3.1076,3.107607364654541,3.055,3.0748,6891896.0],["2019-07-01",3.0748,3.1339,3.0747573375701904,3.1207,9277229.0],["2019-07-02",3.1207,3.1405,3.1076,3.1207,9743493.0],["2019-07-03",3.1207,3.120746612548828,3.0945,3.1076,5548446.0],["2019-07-04",3.1076,3.1207,3.0879,3.101,5449286.0],["2019-07-05",3.101,3.1142,3.0813,3.1076,4579473.0],["2019-07-08",3.1076,3.107607364654541,3.0091,3.0222,8720065.0],["2019-07-09",3.0222,3.0288,2.9959,3.0156,4655708.0],["2019-07-10",3.0156,3.0222,3.0025,3.0091,4994909.0],["2019-07-11",3.0091,3.0353,2.9959,3.0025,4963948.0],["2019-07-12",3.0025,3.0485,3.0024867057800293,3.0353,6864924.0],["2019-07-15",3.0353,3.0813,2.9959,3.055,7876448.0],["2019-07-16",3.055,3.0682,3.0419,3.0485,3913382.0],["2019-07-17",3.0485,3.0616,3.0222,3.0419,4277350.0],["2019-07-18",3.0419,3.0419070720672607,3.0091,3.0156,4535539.0],["2019-07-19",3.0156,3.0485,3.0091,3.0288,4755300.0],["2019-07-22",3.0288,3.0419,2.9828,2.9893,5883087.0],["2019-07-23",2.9893,3.0091,2.9828,3.0025,3889224.0],["2019-07-24",3.0025,3.0419,2.9959,3.0156,4574496.0],["2019-07-25",3.0156,3.0288,2.9959,3.0288,5628309.0],["2019-07-26",3.0288,3.0287671089172363,3.0025,3.0156,4676916.0],["2019-07-29",3.0156,3.0222,2.9959,3.0091,5117746.0],["2019-07-30",3.0091,3.0616,3.0025,3.0419,11030918.0],["2019-07-31",3.0419,3.055047035217285,3.0156,3.055,5947665.0],["2019-08-01",3.055,3.055047035217285,3.0091,3.0156,6166488.0],["2019-08-02",3.0156,3.01562762260437,2.9631,2.9828,8218620.0],["2019-08-05",2.9828,2.9828,2.9368,2.9434,6862444.0],["2019-08-06",2.9434,2.943357229232788,2.8317,2.8711,9369860.0],["2019-08-07",2.8711,2.8974,2.8645,2.8711,4604844.0],["2019-08-08",2.8711,2.9762,2.8710873126983643,2.9434,9397902.0],["2019-08-09",2.9434,2.9762,2.8842,2.9368,7958013.0],["2019-08-12",2.9368,2.9499,2.9039,2.9368,6384400.0],["2019-08-13",2.9368,2.9367873668670654,2.8908,2.8974,4378374.0],["2019-08-14",2.8974,2.9368,2.897366762161255,2.9039,4076358.0],["2019-08-15",2.9039,2.9039368629455566,2.8448,2.8974,4423405.0],["2019-08-16",2.8974,2.9171,2.8711,2.8908,5149651.0],["2019-08-19",2.8908,2.949927806854248,2.8777,2.9499,10580925.0],["2019-08-20",2.9499,2.949927806854248,2.9105,2.9236,10824460.0],["2019-08-21",2.9236,2.923647165298462,2.8974,2.9105,6576743.0],["2019-08-22",2.9105,2.9171,2.8842,2.8974,5108114.0],["2019-08-23",2.8974,2.9171,2.8908,2.9039,6791403.0],["2019-08-26",2.9039,2.9039368629455566,2.8579,2.8711,6988124.0],["2019-08-27",2.8711,2.9236,2.8710873126983643,2.9039,10396438.0],["2019-08-28",2.9039,2.9039368629455566,2.8842,2.8974,5140366.0],["2019-08-29",2.8974,2.8974,2.8645,2.8711,6688792.0],["2019-08-30",2.8711,2.8842,2.812,2.8251,10429665.0],["2019-09-02",2.8251,2.8711,2.7791,2.8645,12626780.0],["2019-09-03",2.8645,2.8645172119140625,2.8382,2.8579,8947226.0],["2019-09-04",2.8579,2.9171,2.8382,2.9039,16170393.0],["2019-09-05",2.9039,3.0091,2.9039,2.9434,24456198.0],["2019-09-06",2.9434,2.9696,2.9302,2.9631,10346202.0],["2019-09-09",2.9631,3.0288,2.9630675315856934,2.9828,14883859.0],["2019-09-10",2.9828,2.9893,2.9499,2.9828,9756083.0],["2019-09-11",2.9828,2.9959,2.9499,2.9762,10961593.0],["2019-09-12",2.9762,2.9959,2.9631,2.9828,8254376.0],["2019-09-16",2.9828,2.9959,2.9631,2.9696,8562514.0],["2019-09-17",2.9696,2.9762,2.8974,2.9171,11286724.0],["2019-09-18",2.9171,2.9302,2.8908,2.8974,8436296.0],["2019-09-19",2.8974,2.9105072021484375,2.8908,2.9105,6662961.0],["2019-09-20",2.9105,2.923647165298462,2.8974,2.9236,7416205.0],["2019-09-23",2.9236,2.923647165298462,2.8711,2.8842,8359006.0],["2019-09-24",2.8842,2.9105,2.8711,2.8777,7731341.0],["2019-09-25",2.8777,2.8974,2.8514,2.8777,7179139.0],["2019-09-26",2.8777,2.9434,2.8711,2.9105,15523451.0],["2019-09-27",2.9105,2.9171,2.8777,2.8842,9877641.0],["2019-09-30",2.8842,2.8974,2.8382,2.8448,7632020.0],["2019-10-08",2.8448,2.8974,2.8317,2.8777,8142018.0],["2019-10-09",2.8777,2.9696,2.8382,2.9302,18280067.0],["2019-10-10",2.9302,2.9499,2.8974,2.9368,11751377.0],["2019-10-11",2.9368,2.9828,2.9171,2.9762,16093508.0],["2019-10-14",2.9762,3.1142,2.9696,3.055,39240084.0],["2019-10-15",3.055,3.055047035217285,3.0025,3.0485,19517910.0],["2019-10-16",3.0485,3.0879,2.9828,2.9893,18488302.0],["2019-10-17",2.9893,3.0025,2.9565,2.9828,9806474.0],["2019-10-18",2.9828,2.9959,2.91707706451416,2.9171,11359543.0],["2019-10-21",2.9171,2.9434,2.8842,2.9236,9378606.0],["2019-10-22",2.9236,2.9368,2.9039,2.9368,5813812.0],["2019-10-23",2.9368,2.9893,2.9105,2.9696,13593731.0],["2019-10-24",2.9696,3.0879,2.9499,3.0353,29425638.0],["2019-10-25",3.0353,3.0353376865386963,2.9893,3.0091,17426814.0],["2019-10-28",3.0091,3.0091,2.9631,2.9762,19041068.0],["2019-10-29",2.9762,2.9828,2.9368,2.9434,15829243.0],["2019-10-30",2.9434,2.9631,2.9236,2.9302,12702456.0],["2019-10-31",2.9302,2.9368,2.8777,2.8908,13840561.0],["2019-11-01",2.8908,2.9434,2.8711,2.9236,16690235.0],["2019-11-04",2.9236,2.9565,2.9171,2.9236,14056275.0],["2019-11-05",2.9236,2.9893,2.9236,2.9696,16157348.0],["2019-11-06",2.9696,3.0025,2.9565,2.9631,12669148.0],["2019-11-07",2.9631,3.0025,2.9565,2.9893,10739353.0],["2019-11-08",2.9893,3.0091,2.9434,2.9499,11962750.0],["2019-11-11",2.9499,2.949927806854248,2.8777,2.8842,11287206.0],["2019-11-12",2.8842,2.9171,2.8777,2.9105,8216674.0],["2019-11-13",2.9105,2.9105072021484375,2.8842,2.8908,6130012.0],["2019-11-14",2.8908,2.9039,2.8711,2.8908,6806140.0],["2019-11-15",2.8908,2.8974,2.8514,2.8645,7401013.0],["2019-11-18",2.8645,2.8908,2.8448,2.8777,6689454.0],["2019-11-19",2.8777,2.8908,2.8579,2.8908,6317269.0],["2019-11-20",2.8908,2.8908,2.8579,2.8579,6104714.0],["2019-11-21",2.8579,2.8711,2.8448,2.8579,4252829.0],["2019-11-22",2.8579,2.8842,2.8382,2.8514,6474977.0],["2019-11-25",2.8514,2.8777,2.8448,2.8777,7175052.0],["2019-11-26",2.8777,2.8842,2.8579,2.8711,5303766.0],["2019-11-27",2.8711,2.8777,2.8514,2.8579,4978072.0],["2019-11-28",2.8579,2.8645,2.8317,2.8382,6721312.0],["2019-11-29",2.8382,2.8645,2.8251,2.8514,5398607.0],["2019-12-02",2.8514,2.85794734954834,2.8382,2.8579,6838759.0],["2019-12-03",2.8579,2.8711,2.8448,2.8645,5270043.0],["2019-12-04",2.8645,2.8842275142669678,2.8579,2.8842,7281457.0],["2019-12-05",2.8842,2.9171,2.8711,2.9171,9353007.0],["2019-12-06",2.9171,2.9302,2.8842,2.9105,6370252.0],["2019-12-09",2.9105,2.9171,2.8974,2.9171,7640840.0],["2019-12-10",2.9171,2.9302,2.8974,2.9236,7052199.0],["2019-12-11",2.9236,2.949927806854248,2.9171,2.9499,9638531.0],["2019-12-12",2.9499,2.9696,2.9302,2.9434,9109907.0],["2019-12-13",2.9434,3.0091,2.943357229232788,2.9762,20854607.0],["2019-12-16",2.9762,3.0156,2.9236,2.9828,22680684.0],["2019-12-17",2.9828,3.101,2.9565,3.055,32300499.0],["2019-12-18",3.055,3.0879,3.0222,3.0288,16413312.0],["2019-12-19",3.0288,3.0748,3.0222,3.0419,10836073.0],["2019-12-20",3.0419,3.1273,3.0288,3.055,21766460.0],["2019-12-23",3.055,3.0682,2.9499,2.9631,18305925.0],["2019-12-24",2.9631,3.0025,2.9630675315856934,2.9828,9185924.0],["2019-12-25",2.9828,3.0025,2.9565,2.9828,10632484.0],["2019-12-26",2.9828,3.01562762260437,2.9696,3.0156,9228078.0],["2019-12-27",3.0156,3.0616,3.0025,3.0091,14170499.0],["2019-12-30",3.0091,3.0419070720672607,2.9368,3.0419,17281727.0],["2019-12-31",3.0419,3.061617136001587,3.0222,3.0616,12022191.0],["2020-01-02",3.0616,3.1273,3.061617136001587,3.0813,26534860.0],["2020-01-03",3.0813,3.101,3.055,3.0616,14649259.0],["2020-01-06",3.0616,3.0813,3.0288,3.055,14436248.0],["2020-01-07",3.055,3.0945,3.0485,3.0616,14369995.0],["2020-01-08",3.0616,3.061617136001587,2.9893,2.9893,17346918.0],["2020-01-09",2.9893,3.0353,2.989347219467163,3.0222,12114450.0],["2020-01-10",3.0222,3.055,3.0025,3.0156,9299326.0],["2020-01-13",3.0156,3.0616,2.9893,3.055,12197704.0],["2020-01-14",3.055,3.0682,3.0156,3.0222,11993575.0],["2020-01-15",3.0222,3.0353,2.9893,2.9893,10202804.0],["2020-01-16",2.9893,3.0091,2.9696,2.9696,8712770.0],["2020-01-17",2.9696,2.9959,2.9696,2.9762,7161687.0],["2020-01-20",2.9762,2.9959170818328857,2.9565,2.9959,7234253.0],["2020-01-21",2.9959,2.9959170818328857,2.9565,2.9631,9485275.0],["2020-01-22",2.9631,3.0091,2.9236,2.9893,13840626.0],["2020-01-23",2.9893,2.989347219467163,2.8974,2.9171,13505836.0],["2020-02-03",2.9171,2.91707706451416,2.6345672607421875,2.6346,29040996.0],["2020-02-04",2.6346,2.7331,2.628,2.7068,24757920.0],["2020-02-05",2.7068,2.766,2.6937,2.7265,18553587.0],["2020-02-06",2.7265,2.766,2.6806,2.7397,18538615.0],["2020-02-07",2.7397,2.739687442779541,2.7003,2.7265,14559085.0],["2020-02-10",2.7265,2.7594,2.7068,2.7528,14960303.0],["2020-02-11",2.7528,2.8054,2.7528,2.7594,15219107.0],["2020-02-12",2.7594,2.7922472953796387,2.7397,2.7922,16116305.0],["2020-02-13",2.7922,2.7922472953796387,2.7463,2.7528,13635595.0],["2020-02-14",2.7528,2.7857,2.7397,2.766,12267714.0],["2020-02-17",2.766,2.8514,2.7528,2.8514,24285221.0],["2020-02-18",2.8514,2.851377248764038,2.7922,2.8185,21268153.0],["2020-02-19",2.8185,2.8382,2.7988,2.812,15144230.0],["2020-02-20",2.812,2.8842,2.7922,2.8711,27272988.0],["2020-02-21",2.8711,2.9893,2.8382,2.9171,37948829.0],["2020-02-24",2.9171,2.9302,2.8579,2.8842,29272157.0],["2020-02-25",2.8842,2.8842275142669678,2.7922,2.8382,25131795.0],["2020-02-26",2.8382,2.9105,2.7988,2.8514,28061270.0],["2020-02-27",2.8514,2.8842,2.8317,2.8645,19957433.0],["2020-02-28",2.8645,2.8645172119140625,2.7528,2.7594,24872053.0],["2020-03-02",2.7594,2.8317,2.75939679145813,2.8185,19010884.0],["2020-03-03",2.8185,2.8579,2.8054,2.8251,20529679.0],["2020-03-04",2.8251,2.8645172119140625,2.7988,2.8645,18924622.0],["2020-03-05",2.8645,3.1405,2.8645,3.0419,85299040.0],["2020-03-06",3.0419,3.055,2.9499,2.9565,52206792.0],["2020-03-09",2.9565,2.9564976692199707,2.8382,2.8514,37119414.0],["2020-03-10",2.8514,2.9236,2.8185,2.9039,37700172.0],["2020-03-11",2.9039,2.9171,2.8579,2.8711,27553562.0],["2020-03-12",2.8711,2.9236,2.8448,2.8842,31461945.0],["2020-03-13",2.8842,2.9893,2.7725,2.9828,48621041.0],["2020-03-16",2.9828,2.9827771186828613,2.812,2.8185,44710411.0],["2020-03-17",2.8185,2.8645,2.766,2.8251,24575652.0],["2020-03-18",2.8251,2.8382,2.7594,2.766,25436988.0],["2020-03-19",2.766,2.7791,2.674,2.7331,23631864.0],["2020-03-20",2.7331,2.7594,2.7134,2.7528,14927358.0],["2020-03-23",2.7528,2.7528269290924072,2.6608,2.674,14882425.0],["2020-03-24",2.674,2.7265,2.673987865447998,2.7003,11349572.0],["2020-03-25",2.7003,2.766,2.7002673149108887,2.7397,17607260.0],["2020-03-26",2.7397,2.766,2.7134,2.7265,11588544.0],["2020-03-27",2.7265,2.7594,2.72,2.7265,9594618.0],["2020-03-30",2.7265,2.7265477180480957,2.6806,2.7068,8972294.0],["2020-03-31",2.7068,2.7397,2.7003,2.7068,8038228.0],["2020-04-01",2.7068,2.7594,2.7068,2.7265,13119656.0],["2020-04-02",2.7265,2.766,2.7068,2.7594,10433852.0],["2020-04-03",2.7594,2.7725,2.7331,2.7463,10736046.0],["2020-04-07",2.7463,2.7988,2.7462575435638428,2.7791,13169332.0],["2020-04-08",2.7791,2.7857,2.7594,2.7791,10593044.0],["2020-04-09",2.7791,2.7857,2.7659671306610107,2.766,8464364.0],["2020-04-10",2.766,2.7857,2.7397,2.7463,12233458.0],["2020-04-13",2.7463,2.7528,2.739687442779541,2.7397,6341626.0],["2020-04-14",2.7397,2.7725,2.739687442779541,2.766,7138627.0],["2020-04-15",2.766,2.7791,2.7463,2.7528,7181702.0],["2020-04-16",2.7528,2.7857,2.7397,2.7791,11718894.0],["2020-04-17",2.7791,2.7922,2.7528,2.7594,11525459.0],["2020-04-20",2.7594,2.7725,2.7397,2.7528,6371447.0],["2020-04-21",2.7528,2.766,2.72,2.7463,10798480.0],["2020-04-22",2.7463,2.7463,2.7265,2.7463,6934417.0],["2020-04-23",2.7463,2.7528,2.7331,2.7397,7463434.0],["2020-04-24",2.7397,2.7397,2.6937,2.7068,7718049.0],["2020-04-27",2.7068,2.766,2.7003,2.72,17249229.0],["2020-04-28",2.72,2.719977378845215,2.6477,2.674,15513137.0],["2020-04-29",2.674,2.7134,2.6674,2.7003,8908878.0],["2020-04-30",2.7003,2.7397,2.7002673149108887,2.72,9887094.0],["2020-05-06",2.72,2.7265,2.7003,2.72,10942580.0],["2020-05-07",2.72,2.72,2.6871,2.6937,9270610.0],["2020-05-08",2.6937,2.7331,2.693697214126587,2.7265,11056892.0],["2020-05-11",2.7265,2.7331,2.7003,2.7134,7539222.0],["2020-05-12",2.7134,2.72,2.6937,2.7003,6130972.0],["2020-05-13",2.7003,2.7068,2.6871,2.6937,6095606.0],["2020-05-14",2.6937,2.6937,2.6806,2.6871,5192864.0],["2020-05-15",2.6871,2.7003,2.6806,2.6871,5764975.0],["2020-05-18",2.6871,2.7003,2.674,2.6806,6188190.0],["2020-05-19",2.6806,2.7003,2.6805572509765625,2.6871,6003097.0],["2020-05-20",2.6871,2.7003,2.674,2.6871,9796899.0],["2020-05-21",2.6871,2.687126874923706,2.6608,2.6674,8429872.0],["2020-05-22",2.6674,2.667417526245117,2.6411,2.6477,8063046.0],["2020-05-25",2.6477,2.6543,2.6346,2.6477,5305080.0],["2020-05-26",2.6477,2.6608,2.6411,2.6543,9362674.0],["2020-05-27",2.6543,2.6674,2.6411,2.6543,10054814.0],["2020-05-28",2.6543,2.6806,2.6411,2.6608,10742868.0],["2020-05-29",2.6608,2.6608474254608154,2.6477,2.6477,6695417.0],["2020-06-01",2.6477,2.6806,2.6477,2.674,10274568.0],["2020-06-02",2.674,2.7134,2.673987865447998,2.7003,11486379.0],["2020-06-03",2.7003,2.7397,2.6937,2.7068,13228163.0],["2020-06-04",2.7068,2.72,2.6937,2.7003,6708152.0],["2020-06-05",2.7003,2.7265,2.6937,2.7134,9700188.0],["2020-06-08",2.7134,2.7265,2.7068,2.72,14807969.0],["2020-06-09",2.72,2.72,2.6856,2.6925,17256674.0],["2020-06-10",2.6925,2.6994,2.6719,2.6788,8570980.0],["2020-06-11",2.6788,2.6925,2.6581592559814453,2.6582,8305000.0],["2020-06-12",2.6582,2.6582,2.6307,2.6444,12719564.0],["2020-06-15",2.6444,2.6582,2.630685329437256,2.6307,9093779.0],["2020-06-16",2.6307,2.6582,2.630685329437256,2.6513,7230456.0],["2020-06-17",2.6513,2.6582,2.6376,2.6513,6332590.0],["2020-06-18",2.6513,2.6856,2.6376,2.6719,9329877.0],["2020-06-19",2.6719,2.6925,2.6582,2.6856,11218573.0],["2020-06-22",2.6856,2.72,2.6719,2.6856,12767986.0],["2020-06-23",2.6856,2.685633897781372,2.6582,2.665,7523199.0],["2020-06-24",2.665,2.7818,2.665,2.7131,26076040.0],["2020-06-29",2.7131,2.7337,2.6719,2.6856,13758170.0],["2020-06-30",2.6856,2.7337,2.6719,2.7062,13914267.0],["2020-07-01",2.7062,2.7475,2.6788,2.72,21879481.0],["2020-07-02",2.72,2.8093,2.7131,2.8024,41381619.0],["2020-07-03",2.8024,2.8917,2.7955,2.8848,55625340.0],["2020-07-06",2.8848,3.173307180404663,2.88482403755188,3.1733,102495543.0],["2020-07-07",3.1733,3.3038,3.0497,3.0565,103569871.0],["2020-07-08",3.0565,3.2969,3.0085,3.2145,109301905.0],["2020-07-09",3.2145,3.4274,3.1664,3.3038,109376421.0],["2020-07-10",3.3038,3.3038108348846436,3.1252,3.1252,72739389.0],["2020-07-13",3.1252,3.1939,3.0497,3.139,53516012.0],["2020-07-14",3.139,3.139,3.0565,3.0909,37510969.0],["2020-07-15",3.0909,3.1252,2.9879,3.0291,37292521.0],["2020-07-16",3.0291,3.2008,3.0290651321411133,3.0703,78432376.0],["2020-07-17",3.0703,3.2008,3.0634,3.0703,58354443.0],["2020-07-20",3.0703,3.2145,3.0291,3.1939,72909040.0],["2020-07-21",3.1939,3.1939125061035156,3.1046,3.1321,42623598.0],["2020-07-22",3.1321,3.1664,3.0497,3.1046,43176416.0],["2020-07-23",3.1046,3.1046197414398193,3.0016,3.0497,32163791.0],["2020-07-24",3.0497,3.0703,2.8848,2.9192,36950334.0],["2020-07-27",2.9192,2.9398,2.8848,2.9123,15839578.0],["2020-07-28",2.9123,2.9466,2.8986,2.926,13376282.0],["2020-07-29",2.926,2.9741,2.8917,2.9604,24718610.0],["2020-07-30",2.9604,2.9604,2.9054,2.9123,22670010.0],["2020-07-31",2.9123,2.9672,2.8986,2.9329,29766371.0],["2020-08-03",2.9329,2.981,2.9329049587249756,2.981,28197136.0],["2020-08-04",2.981,3.0497,2.9466,3.0222,44595626.0],["2020-08-05",3.0222,3.0221970081329346,2.9398,2.9741,25439533.0],["2020-08-06",2.9741,3.0016,2.9329,2.981,19655999.0],["2020-08-07",2.981,2.980984926223755,2.9054,2.9192,16684774.0],["2020-08-10",2.9192,2.9672,2.9123,2.9466,15787090.0],["2020-08-11",2.9466,3.0085,2.9192,2.926,27050928.0],["2020-08-12",2.926,2.9535,2.8986,2.926,20274663.0],["2020-08-13",2.926,2.9604,2.9192,2.9398,15831492.0],["2020-08-14",2.9398,2.981,2.9192,2.981,18586596.0],["2020-08-17",2.981,3.1252,2.980984926223755,3.0703,55664026.0],["2020-08-18",3.0703,3.084,3.0153,3.0428,29078962.0],["2020-08-19",3.0428,3.0565,3.0016,3.0085,19799318.0],["2020-08-20",3.0085,3.0153,2.9535,2.9672,18385376.0],["2020-08-21",2.9672,2.9947,2.9535,2.9741,13779121.0],["2020-08-24",2.9741,2.981,2.9535,2.9672,9550076.0],["2020-08-25",2.9672,2.9879,2.9466,2.9604,11553602.0],["2020-08-26",2.9604,2.9672,2.926,2.9329,12252328.0],["2020-08-27",2.9329,2.9604,2.926,2.9535,12743781.0],["2020-08-28",2.9535,3.0222,2.9398,3.0153,29574129.0],["2020-08-31",3.0153,3.0359,2.9672,2.9741,21141188.0],["2020-09-01",2.9741,2.974116563796997,2.9398,2.9672,11531246.0],["2020-09-02",2.9672,2.967247724533081,2.9329,2.9466,14640788.0],["2020-09-03",2.9466,2.9672,2.9123,2.926,19683904.0],["2020-09-04",2.926,2.9260363578796387,2.8642,2.8848,18295473.0],["2020-09-07",2.8848,2.8986,2.8573,2.8573,15726165.0],["2020-09-08",2.8573,2.9054300785064697,2.8573,2.9054,15466561.0],["2020-09-09",2.9054,2.9398,2.8711,2.9054,21651187.0],["2020-09-10",2.9054,2.926,2.8642,2.8642,19723908.0],["2020-09-11",2.8642,2.878,2.8367,2.8573,14021590.0],["2020-09-14",2.8573,2.878,2.8436,2.8711,12865866.0],["2020-09-15",2.8711,2.8711,2.8505,2.8711,6737194.0],["2020-09-16",2.8711,2.8917,2.8505,2.8642,9046170.0],["2020-09-17",2.8642,2.8848,2.8505,2.8642,8424251.0],["2020-09-18",2.8642,2.9260363578796387,2.8574,2.926,19705820.0],["2020-09-21",2.926,2.9329,2.8917,2.8986,12571220.0],["2020-09-22",2.8986,2.9466,2.8711,2.878,16158492.0],["2020-09-23",2.878,2.8917,2.8574,2.878,8932902.0],["2020-09-24",2.878,2.877955436706543,2.8367,2.8436,11132622.0],["2020-09-25",2.8436,2.8505,2.8161,2.8505,9776547.0],["2020-09-28",2.8505,2.8505,2.8299,2.8367,6369136.0],["2020-09-29",2.8367,2.8642,2.8367,2.8436,7575231.0],["2020-09-30",2.8436,2.8505,2.8161,2.8299,8097871.0],["2020-10-09",2.8299,2.8642,2.8298752307891846,2.8505,8657584.0],["2020-10-12",2.8505,2.9123,2.8504812717437744,2.9054,18892715.0],["2020-10-13",2.9054,2.9054300785064697,2.8642,2.878,11962359.0],["2020-10-14",2.878,2.8917,2.8642,2.878,11220088.0],["2020-10-15",2.878,2.926,2.8711,2.8848,16780417.0],["2020-10-16",2.8848,2.926,2.878,2.9123,19160925.0],["2020-10-19",2.9123,2.9672,2.8917,2.8986,24928178.0],["2020-10-20",2.8986,2.898561477661133,2.8573,2.8711,12714592.0],["2020-10-21",2.8711,2.8986,2.8505,2.8917,19054266.0],["2020-10-22",2.8917,2.9123,2.8642,2.878,12229030.0],["2020-10-23",2.878,2.9192,2.8642,2.8986,18322382.0],["2020-10-26",2.8986,2.8986,2.8367,2.8573,16401550.0],["2020-10-27",2.8573,2.8573498725891113,2.823,2.8299,9395773.0],["2020-10-28",2.8299,2.8367,2.8024,2.823,8301771.0],["2020-10-29",2.823,2.8299,2.7955,2.8299,7585141.0],["2020-10-30",2.8299,2.8367,2.7543,2.7612,13223225.0],["2020-11-02",2.7612,2.8161,2.7543,2.8024,14835272.0],["2020-11-03",2.8024,2.8299,2.7955,2.8161,8179136.0],["2020-11-04",2.8161,2.8299,2.7818,2.8024,8089695.0],["2020-11-05",2.8024,2.8299,2.7955,2.8161,9396398.0],["2020-11-06",2.8161,2.8161377906799316,2.7887,2.8024,9400922.0],["2020-11-09",2.8024,2.8436,2.8024,2.8299,16214653.0],["2020-11-10",2.8299,2.8505,2.8093,2.8161,15543386.0],["2020-11-11",2.8161,2.8299,2.7955,2.823,10548497.0],["2020-11-12",2.823,2.8230063915252686,2.7955,2.8024,8615335.0],["2020-11-13",2.8024,2.802400588989258,2.7749,2.7955,8621426.0],["2020-11-16",2.7955,2.8093,2.7887,2.8093,6986188.0],["2020-11-17",2.8093,2.823,2.7887,2.8161,10283711.0],["2020-11-18",2.8161,2.8573,2.8024,2.8367,18565279.0],["2020-11-19",2.8367,2.8436,2.8093,2.8367,13148999.0],["2020-11-20",2.8367,2.8367438316345215,2.8024,2.823,9862388.0],["2020-11-23",2.823,2.8573,2.8093,2.8436,16559372.0],["2020-11-24",2.8436,2.8711,2.8367,2.8367,16164201.0],["2020-11-25",2.8367,2.878,2.823,2.8299,27466186.0],["2020-11-26",2.8299,2.8573,2.8161,2.8367,14635535.0],["2020-11-27",2.8367,2.9054300785064697,2.8367,2.9054,29301632.0],["2020-11-30",2.9054,3.0153,2.8848,2.8848,58296988.0],["2020-12-01",2.8848,3.1321,2.8574,3.0703,101846096.0],["2020-12-02",3.0703,3.084,2.9947,3.0153,64721034.0],["2020-12-03",3.0153,3.1802,2.9741,3.1184,94714118.0],["2020-12-04",3.1184,3.1183574199676514,2.9879,3.0222,50444922.0],["2020-12-07",3.0222,3.0222,2.9329,2.9398,32585015.0],["2020-12-08",2.9398,2.9879,2.9123,2.9466,24384206.0],["2020-12-09",2.9466,3.0222,2.9329,2.9535,45366547.0],["2020-12-10",2.9535,2.967247724533081,2.8986,2.9672,25008132.0],["2020-12-11",2.9672,2.967247724533081,2.8848,2.9123,24161958.0],["2020-12-14",2.9123,2.9329,2.8711,2.8917,18990594.0],["2020-12-15",2.8917,2.891692638397217,2.8367,2.8573,18036823.0],["2020-12-16",2.8573,2.878,2.8161,2.8367,17298292.0],["2020-12-17",2.8367,2.878,2.8093,2.8711,22396474.0],["2020-12-18",2.8711,2.878,2.8299,2.8367,14683105.0],["2020-12-21",2.8367,2.8642,2.8161,2.8436,17700518.0],["2020-12-22",2.8436,2.8505,2.7749,2.7887,23117850.0],["2020-12-23",2.7887,2.8024,2.7681,2.7818,17965714.0],["2020-12-24",2.7818,2.8093,2.7681,2.7818,17834102.0],["2020-12-25",2.7818,2.7955,2.7612,2.7818,18551962.0],["2020-12-28",2.7818,2.8093,2.7543,2.7955,23549440.0],["2020-12-29",2.7955,2.8436,2.7818,2.8161,26506670.0],["2020-12-30",2.8161,2.8436126708984375,2.7818,2.8436,23218243.0],["2020-12-31",2.8436,2.9879,2.8367,2.9398,59990805.0],["2021-01-04",2.9398,2.9397733211517334,2.8573,2.8986,33200054.0],["2021-01-05",2.8986,2.9123,2.8367,2.8986,25032252.0],["2021-01-06",2.8986,2.9123,2.8505,2.8711,19744367.0],["2021-01-07",2.8711,2.8917,2.8024,2.8299,21399510.0],["2021-01-08",2.8299,2.8436,2.8024,2.823,15687936.0],["2021-01-11",2.823,2.8573,2.7955,2.8093,19015469.0],["2021-01-12",2.8093,2.8573,2.7955,2.8436,18933220.0],["2021-01-13",2.8436,2.8573,2.8093,2.8299,13620406.0],["2021-01-14",2.8299,2.8917,2.823,2.8573,21446434.0],["2021-01-15",2.8573,2.9466,2.8573498725891113,2.8711,36350043.0],["2021-01-18",2.8711,2.8848,2.8436,2.878,24420377.0],["2021-01-19",2.878,2.9054,2.8505,2.8986,24401439.0],["2021-01-20",2.8986,2.926,2.8642,2.9054,25260568.0],["2021-01-21",2.9054,2.9604,2.8986,2.9123,30354407.0],["2021-01-22",2.9123,2.9123,2.823,2.8367,25349519.0],["2021-01-25",2.8367,2.8367438316345215,2.8024,2.823,15166360.0],["2021-01-26",2.823,2.8436,2.7887,2.7955,17594809.0],["2021-01-27",2.7955,2.8711,2.7887,2.8299,25724021.0],["2021-01-28",2.8299,2.8298752307891846,2.8024,2.8161,13324358.0],["2021-01-29",2.8161,2.8505,2.8024,2.8161,16897510.0],["2021-02-01",2.8161,2.8505,2.8093,2.8436,14395372.0],["2021-02-02",2.8436,2.8574,2.7681,2.7749,26650620.0],["2021-02-03",2.7749,2.7818,2.72,2.7337,25654411.0],["2021-02-04",2.7337,2.7818,2.72,2.7337,21161277.0],["2021-02-05",2.7337,2.8367438316345215,2.72,2.8367,43203732.0],["2021-02-08",2.8367,2.8367438316345215,2.7749,2.8024,23722864.0],["2021-02-09",2.8024,2.802400588989258,2.7749,2.7955,17573167.0],["2021-02-10",2.7955,2.8299,2.7887,2.7955,17662483.0],["2021-02-18",2.7955,2.8367,2.795532464981079,2.823,21377161.0],["2021-02-19",2.823,2.8848,2.8093,2.8711,32533909.0],["2021-02-22",2.8711,2.9123,2.8573,2.8642,30403749.0],["2021-02-23",2.8642,2.9123,2.8573,2.8711,25966578.0],["2021-02-24",2.8711,2.9054,2.8573,2.8642,23980818.0],["2021-02-25",2.8642,2.9054,2.8642,2.8848,25173013.0],["2021-02-26",2.8848,2.8917,2.8367,2.8367,24447322.0],["2021-03-01",2.8367,2.8573,2.8161,2.8367,20508015.0],["2021-03-02",2.8367,2.8573,2.8161,2.8299,17904426.0],["2021-03-03",2.8299,2.9054,2.823,2.8986,34230364.0],["2021-03-04",2.8986,3.0497,2.8848,2.9672,72073464.0],["2021-03-05",2.9672,3.0016,2.9192,2.9535,38879369.0],["2021-03-08",2.9535,3.0016,2.9466,2.9466,33089652.0],["2021-03-09",2.9466,2.9947,2.8917,2.9466,39500072.0],["2021-03-10",2.9466,2.9672,2.9054,2.9123,22701690.0],["2021-03-11",2.9123,3.0085,2.9122989177703857,2.9741,32109026.0],["2021-03-12",2.9741,3.0016,2.9329,3.0016,27415246.0],["2021-03-15",3.0016,3.0497,2.9741,3.0016,34752984.0],["2021-03-16",3.0016,3.0291,2.9672,2.9879,23347588.0],["2021-03-17",2.9879,3.0016,2.9329,2.9535,20816290.0],["2021-03-18",2.9535,2.9672,2.9329,2.9466,13523177.0],["2021-03-19",2.9466,2.981,2.9123,2.9192,22850081.0],["2021-03-22",2.9192,2.9672,2.9054,2.9604,22464162.0],["2021-03-23",2.9604,2.9741,2.926,2.9398,16839111.0],["2021-03-24",2.9398,2.9672,2.926,2.9535,18731441.0],["2021-03-25",2.9535,2.981,2.8917,2.8986,24230602.0],["2021-03-26",2.8986,2.926,2.8917,2.9123,14074786.0],["2021-03-29",2.9123,2.9398,2.8986,2.9192,14933750.0],["2021-03-30",2.9192,2.9192,2.878,2.9123,14631787.0],["2021-03-31",2.9123,2.9329,2.8917,2.926,15416852.0],["2021-04-01",2.926,2.9466,2.9054,2.9398,14867431.0],["2021-04-02",2.9398,2.9466,2.9054,2.926,11297352.0],["2021-04-06",2.926,2.9329,2.9123,2.9192,10536392.0],["2021-04-07",2.9192,2.9192,2.8848,2.8986,16942669.0],["2021-04-08",2.8986,2.8986,2.8711,2.878,15944860.0],["2021-04-09",2.878,2.8848,2.8505,2.8642,12290390.0],["2021-04-12",2.8642,2.8848,2.8367,2.8711,15972718.0],["2021-04-13",2.8711,2.878,2.8367,2.8505,12412840.0],["2021-04-14",2.8505,2.8711,2.8436,2.8573,12770314.0],["2021-04-15",2.8573,2.8711,2.8436,2.8711,9734690.0],["2021-04-16",2.8711,2.8917,2.8642,2.8917,11598408.0],["2021-04-19",2.8917,2.8986,2.8642,2.8917,15656594.0],["2021-04-20",2.8917,2.8986,2.878,2.8848,10877906.0],["2021-04-21",2.8848,2.8986,2.878,2.8917,11068021.0],["2021-04-22",2.8917,2.8986,2.8573,2.8642,11565804.0],["2021-04-23",2.8642,2.8711,2.8436,2.8573,7810102.0],["2021-04-26",2.8573,2.878,2.8299,2.8436,13643091.0],["2021-04-27",2.8436,2.8436126708984375,2.8161,2.8299,9184645.0],["2021-04-28",2.8299,2.8367,2.8161,2.8161,9875124.0],["2021-04-29",2.8161,2.8711,2.8093,2.8573,18018998.0],["2021-04-30",2.8573,2.8642,2.8299,2.8367,14854292.0],["2021-05-06",2.8367,2.8573,2.823,2.8299,12948851.0],["2021-05-07",2.8299,2.878,2.8298752307891846,2.878,16176861.0],["2021-05-10",2.878,2.9054300785064697,2.8642,2.9054,18363061.0],["2021-05-11",2.9054,2.9192,2.8848,2.9123,13286420.0],["2021-05-12",2.9123,2.926,2.8917,2.9123,19966544.0],["2021-05-13",2.9123,2.9338,2.898,2.9051,19944785.0],["2021-05-14",2.9051,2.9625,2.898,2.9553,25436540.0],["2021-05-17",2.9553,2.9553375244140625,2.8908,2.898,28001216.0],["2021-05-18",2.898,2.9051,2.8764,2.898,13658304.0],["2021-05-19",2.898,2.898,2.8764,2.8908,10676349.0],["2021-05-20",2.8908,2.9051,2.8693,2.898,11705710.0],["2021-05-21",2.898,2.9051,2.8764,2.898,8233280.0],["2021-05-24",2.898,2.9123,2.8836,2.898,7848668.0],["2021-05-25",2.898,2.9553,2.8836,2.9482,27311522.0],["2021-05-26",2.9482,2.9697,2.9123,2.9553,25559174.0],["2021-05-27",2.9553,2.9625,2.9266,2.941,15281823.0],["2021-05-28",2.941,2.9625,2.9266,2.9482,15701551.0],["2021-05-31",2.9482,2.9482,2.9051,2.9123,19595996.0],["2021-06-01",2.9123,2.9195,2.8908,2.9195,15752707.0],["2021-06-02",2.9195,2.9195,2.8908,2.898,13886533.0],["2021-06-03",2.898,2.9195,2.8908,2.898,12376474.0],["2021-06-04",2.898,2.9123,2.8836,2.898,16746598.0],["2021-06-07",2.898,2.898,2.869259834289551,2.8693,17102125.0],["2021-06-08",2.8693,2.8908,2.8621,2.8836,9994343.0],["2021-06-09",2.8836,2.883606195449829,2.8621,2.8693,12371452.0],["2021-06-10",2.8693,2.8764,2.8549,2.8621,14905464.0],["2021-06-11",2.8621,2.8693,2.8333942890167236,2.8334,21801481.0],["2021-06-15",2.8334,2.8477,2.8119,2.8334,18439322.0],["2021-06-16",2.8334,2.8621,2.8262,2.8549,14797887.0],["2021-06-17",2.8549,2.8621,2.8334,2.8406,9956789.0],["2021-06-18",2.8406,2.8477,2.8047,2.819,13831921.0],["2021-06-21",2.819,2.826220989227295,2.8119,2.8262,9696192.0],["2021-06-22",2.8262,2.8477,2.819,2.8334,9041000.0],["2021-06-23",2.8334,2.8334,2.819,2.8334,7315229.0],["2021-06-24",2.8334,2.8477,2.819,2.8406,7495512.0],["2021-06-25",2.8406,2.8693,2.8334,2.8549,14412000.0],["2021-06-28",2.8549,2.8621,2.8262,2.8334,10741874.0],["2021-06-29",2.8334,2.8477,2.819,2.8262,6203154.0],["2021-06-30",2.8262,2.8334,2.819,2.8262,5029891.0],["2021-07-01",2.8262,2.8477,2.8262,2.8334,8437611.0],["2021-07-02",2.8334,2.8406,2.8119,2.8262,11106590.0],["2021-07-05",2.8262,2.826220989227295,2.8119,2.819,9493682.0],["2021-07-06",2.819,2.8406,2.8119,2.8334,10470548.0],["2021-07-07",2.8334,2.8406,2.819,2.8334,8381555.0],["2021-07-08",2.8334,2.8406,2.8119,2.819,9017074.0],["2021-07-09",2.819,2.8262,2.8047,2.819,7794630.0],["2021-07-12",2.819,2.8334,2.8119,2.819,11559777.0],["2021-07-13",2.819,2.819047689437866,2.8047,2.8119,11043789.0],["2021-07-14",2.8119,2.8119,2.7688,2.7688,15462115.0],["2021-07-15",2.7688,2.8119,2.7688,2.7975,16798201.0],["2021-07-16",2.7975,2.797528028488159,2.776,2.7904,9722438.0],["2021-07-19",2.7904,2.8119,2.776,2.8119,10729566.0],["2021-07-20",2.8119,2.8119,2.7904,2.8119,5864178.0],["2021-07-21",2.8119,2.819,2.7904,2.7975,7224888.0],["2021-07-22",2.7975,2.819,2.7904,2.8047,9181595.0],["2021-07-23",2.8047,2.804701089859009,2.7832,2.7975,7503816.0],["2021-07-26",2.7975,2.797528028488159,2.7617,2.7688,11973140.0],["2021-07-27",2.7688,2.776,2.733,2.7401,11641366.0],["2021-07-28",2.7401,2.7473,2.7258,2.733,10210889.0],["2021-07-29",2.733,2.7401,2.7115,2.7258,8865793.0],["2021-07-30",2.7258,2.7258,2.6756,2.6899,11236377.0],["2021-08-02",2.6899,2.733,2.6397,2.7186,14800768.0],["2021-08-03",2.7186,2.7258,2.6899,2.7258,6941506.0],["2021-08-04",2.7258,2.725796937942505,2.6971,2.7043,4679444.0],["2021-08-05",2.7043,2.7186,2.6971,2.7043,5421945.0],["2021-08-06",2.7043,2.7115,2.6828,2.7043,6160495.0],["2021-08-09",2.7043,2.7545,2.6899,2.7401,11460922.0],["2021-08-10",2.7401,2.7473,2.7115,2.7401,10162288.0],["2021-08-11",2.7401,2.7617,2.7258,2.7401,13889216.0],["2021-08-12",2.7401,2.740143060684204,2.725796937942505,2.7258,5760832.0],["2021-08-13",2.7258,2.7258,2.7114500999450684,2.7115,5567672.0],["2021-08-16",2.7115,2.733,2.7114500999450684,2.7258,7113604.0],["2021-08-17",2.7258,2.7401,2.7042770385742188,2.7043,9354180.0],["2021-08-18",2.7043,2.747316360473633,2.6899,2.7473,25771278.0],["2021-08-19",2.7473,2.747316360473633,2.7043,2.7115,14839598.0],["2021-08-20",2.7115,2.7115,2.6899,2.7115,10535330.0],["2021-08-23",2.7115,2.7186,2.7043,2.7115,8652488.0],["2021-08-24",2.7115,2.7186,2.6971,2.7115,10544534.0],["2021-08-25",2.7115,2.7115,2.6971,2.7115,9760113.0],["2021-08-26",2.7115,2.7186,2.6971,2.7115,10341448.0],["2021-08-27",2.7115,2.7115,2.6971,2.7043,5862014.0],["2021-08-30",2.7043,2.7114,2.6899,2.6971,12843791.0],["2021-08-31",2.6971,2.7258,2.6899,2.7258,13342069.0],["2021-09-01",2.7258,2.7617,2.7115,2.7545,24047663.0],["2021-09-02",2.7545,2.776,2.7401,2.7688,17791565.0],["2021-09-03",2.7688,2.7975,2.7617,2.776,20538228.0],["2021-09-06",2.776,2.7904,2.7688,2.7904,13101418.0],["2021-09-07",2.7904,2.8119,2.7617,2.8047,17071089.0],["2021-09-08",2.8047,2.8406,2.7904,2.8406,24849784.0],["2021-09-09",2.8406,2.8621,2.819,2.8477,18440152.0],["2021-09-10",2.8477,2.9266,2.8406,2.8764,35072218.0],["2021-09-13",2.8764,2.8764328956604004,2.8477,2.8764,16693974.0],["2021-09-14",2.8764,2.8908,2.819,2.8262,19505453.0],["2021-09-15",2.8262,2.8621,2.819,2.8549,15800288.0],["2021-09-16",2.8549,2.8908,2.8333942890167236,2.8334,17838458.0],["2021-09-17",2.8334,2.8406,2.7975,2.8047,13036826.0],["2021-09-22",2.8047,2.804701089859009,2.7688,2.7975,12177251.0],["2021-09-23",2.7975,2.8477,2.7975,2.8334,16032608.0],["2021-09-24",2.8334,2.8334,2.783181667327881,2.7832,10026874.0],["2021-09-27",2.7832,2.7904,2.7401,2.7545,12945688.0],["2021-09-28",2.7545,2.7904,2.7544896602630615,2.776,13123189.0],["2021-09-29",2.776,2.7832,2.733,2.7617,13469123.0],["2021-09-30",2.7617,2.7688,2.7401,2.7473,11802164.0],["2021-10-08",2.7473,2.7975,2.747316360473633,2.7904,12012976.0],["2021-10-11",2.7904,2.8334,2.7903544902801514,2.8119,12515008.0],["2021-10-12",2.8119,2.819,2.7832,2.7904,12264402.0],["2021-10-13",2.7904,2.7975,2.7617,2.7832,10603941.0],["2021-10-14",2.7832,2.7832,2.7688,2.776,4950506.0],["2021-10-15",2.776,2.7904,2.7688,2.7688,7310578.0],["2021-10-18",2.7688,2.7904,2.7688,2.7832,8240870.0],["2021-10-19",2.7832,2.8047,2.776,2.7975,7969610.0],["2021-10-20",2.7975,2.8047,2.7832,2.7904,6120302.0],["2021-10-21",2.7904,2.8334,2.7903544902801514,2.8334,17830059.0],["2021-10-22",2.8334,2.8549,2.8119,2.8262,12148836.0],["2021-10-25",2.8262,2.826220989227295,2.7904,2.8119,8676330.0],["2021-10-26",2.8119,2.8262,2.7904,2.8119,15727757.0],["2021-10-27",2.8119,2.8118746280670166,2.7401,2.7617,13736998.0],["2021-10-28",2.7617,2.7617,2.733,2.7401,9640210.0],["2021-10-29",2.7401,2.7545,2.7186,2.7401,8894718.0],["2021-11-01",2.7401,2.7545,2.7186,2.733,10276508.0],["2021-11-02",2.733,2.7401,2.6684,2.6899,16360060.0],["2021-11-03",2.6899,2.6971,2.6684,2.6899,7885562.0],["2021-11-04",2.6899,2.7043,2.6756,2.6828,7765692.0],["2021-11-05",2.6828,2.6828,2.6612,2.6756,9104216.0],["2021-11-08",2.6756,2.6828,2.6612,2.6756,8204533.0],["2021-11-09",2.6756,2.6899,2.6684,2.6756,5972040.0],["2021-11-10",2.6756,2.6899304389953613,2.6684,2.6899,7342630.0],["2021-11-11",2.6899,2.7186,2.6828,2.7115,9286492.0],["2021-11-12",2.7115,2.7114500999450684,2.6971,2.6971,6506156.0],["2021-11-15",2.6971,2.7114,2.6899,2.6971,6960576.0],["2021-11-16",2.6971,2.7114,2.6899,2.6971,7206356.0],["2021-11-17",2.6971,2.7186,2.6899,2.7043,8993722.0],["2021-11-18",2.7043,2.7115,2.6899,2.6899,7657254.0],["2021-11-19",2.6899,2.7115,2.6828,2.7043,9431726.0],["2021-11-22",2.7043,2.7114,2.6899,2.6971,7356723.0],["2021-11-23",2.6971,2.7043,2.6899,2.6971,7302562.0],["2021-11-24",2.6971,2.7186,2.6971,2.7043,8919024.0],["2021-11-25",2.7043,2.7186,2.7042770385742188,2.7115,6558153.0],["2021-11-26",2.7115,2.7186,2.6971,2.7043,5532362.0],["2021-11-29",2.7043,2.7042770385742188,2.6756,2.6971,7803774.0],["2021-11-30",2.6971,2.7043,2.6828,2.6971,7791391.0],["2021-12-01",2.6971,2.7186,2.6828,2.7115,9687923.0],["2021-12-02",2.7115,2.7115,2.6971,2.7043,6966082.0],["2021-12-03",2.7043,2.7115,2.6899,2.7043,10838084.0],["2021-12-06",2.7043,2.733,2.7042770385742188,2.7043,16663136.0],["2021-12-07",2.7043,2.7186,2.6899,2.7115,12579429.0],["2021-12-08",2.7115,2.7115,2.6971,2.7115,9532930.0],["2021-12-09",2.7115,2.7473,2.7043,2.733,19053127.0],["2021-12-10",2.733,2.733,2.7115,2.7258,11071144.0],["2021-12-13",2.7258,2.7401,2.7115,2.7186,9650960.0],["2021-12-14",2.7186,2.718623638153076,2.7043,2.7115,9241450.0],["2021-12-15",2.7115,2.7258,2.7043,2.7186,7521174.0],["2021-12-16",2.7186,2.733,2.7186,2.733,7698058.0],["2021-12-17",2.733,2.7401,2.725796937942505,2.7258,11174010.0],["2021-12-20",2.7258,2.7401,2.7186,2.733,10944748.0],["2021-12-21",2.733,2.8047,2.7186,2.7975,38111549.0],["2021-12-22",2.7975,2.797528028488159,2.7617,2.7688,20386600.0],["2021-12-23",2.7688,2.7688350677490234,2.7545,2.7617,10473501.0],["2021-12-24",2.7617,2.7688,2.7473,2.7473,9206934.0],["2021-12-27",2.7473,2.7617,2.7401,2.7473,9966616.0],["2021-12-28",2.7473,2.7545,2.7401,2.7545,8411418.0],["2021-12-29",2.7545,2.7545,2.7258,2.7401,12090551.0],["2021-12-30",2.7401,2.7617,2.733,2.7473,11352073.0],["2021-12-31",2.7473,2.7688,2.7401,2.7617,10624604.0],["2022-01-04",2.7617,2.7832,2.7545,2.7832,14986056.0],["2022-01-05",2.7832,2.7975,2.7688,2.7832,17562217.0],["2022-01-06",2.7832,2.7904,2.7617,2.7832,16059428.0],["2022-01-07",2.7832,2.8262,2.776,2.7975,26297654.0],["2022-01-10",2.7975,2.8334,2.7904,2.8119,16136177.0],["2022-01-11",2.8119,2.8549,2.8047,2.8334,32608127.0],["2022-01-12",2.8334,2.8406,2.8047,2.8262,21834410.0],["2022-01-13",2.8262,2.8693,2.8119,2.8262,19403835.0],["2022-01-14",2.8262,2.8334,2.776,2.7832,19878749.0],["2022-01-17",2.7832,2.8334,2.783181667327881,2.7975,15649590.0],["2022-01-18",2.7975,2.8549,2.7832,2.8334,25329982.0],["2022-01-19",2.8334,3.0414,2.8333942890167236,2.9266,98719228.0],["2022-01-20",2.9266,2.984,2.9051,2.9266,64984032.0],["2022-01-21",2.9266,2.941,2.8908,2.9051,27682591.0],["2022-01-24",2.9051,2.9266,2.8549,2.8908,30040455.0],["2022-01-25",2.8908,2.898,2.819,2.8262,29567191.0],["2022-01-26",2.8262,2.8764,2.8262,2.8693,18820147.0],["2022-01-27",2.8693,2.898,2.8334,2.8549,23566280.0],["2022-01-28",2.8549,2.8693,2.8262,2.8334,19025710.0],["2022-02-07",2.8334,2.9123,2.8333942890167236,2.9051,24807647.0],["2022-02-08",2.9051,2.9553,2.8908,2.9482,33463482.0],["2022-02-09",2.9482,2.9697,2.9195,2.9266,25819420.0],["2022-02-10",2.9266,2.9625,2.9123,2.9553,22277352.0],["2022-02-11",2.9553,2.9912,2.941,2.9553,28007554.0],["2022-02-14",2.9553,2.9553375244140625,2.9051,2.9123,24426309.0],["2022-02-15",2.9123,2.9482,2.8908,2.898,18333942.0],["2022-02-16",2.898,2.9482,2.8979527950286865,2.9195,24698011.0],["2022-02-17",2.9195,2.9266,2.8908,2.898,17220722.0],["2022-02-18",2.898,2.9482,2.8836,2.941,23334234.0],["2022-02-21",2.941,2.9553,2.9051,2.9482,19669936.0],["2022-02-22",2.9482,2.9697,2.9123,2.9266,15925679.0],["2022-02-23",2.9266,2.9338,2.8836,2.8908,22270876.0],["2022-02-24",2.8908,2.8908,2.7975,2.8334,31318365.0],["2022-02-25",2.8334,2.8477,2.8119,2.8262,19583080.0],["2022-02-28",2.8262,2.826220989227295,2.7832,2.8047,18022532.0],["2022-03-01",2.8047,2.8549,2.804701089859009,2.8477,17115907.0],["2022-03-02",2.8477,2.8693,2.8334,2.8477,17239212.0],["2022-03-03",2.8477,2.9123,2.8477,2.9051,21492183.0],["2022-03-04",2.9051,2.905125617980957,2.8549,2.8621,17073904.0],["2022-03-07",2.8621,2.8836,2.8334,2.8406,14057744.0],["2022-03-08",2.8406,2.8477,2.7617,2.7832,20959004.0],["2022-03-09",2.7832,2.7975,2.6684,2.7258,26001146.0],["2022-03-10",2.7258,2.776,2.725796937942505,2.7545,17449715.0],["2022-03-11",2.7545,2.8047,2.7043,2.7904,14626871.0],["2022-03-14",2.7904,2.7904,2.725796937942505,2.7258,13823331.0],["2022-03-15",2.7258,2.7258,2.6182,2.6325,25470324.0],["2022-03-16",2.6325,2.6971,2.5967,2.6828,21923591.0],["2022-03-17",2.6828,2.7115,2.6684,2.6756,19877425.0],["2022-03-18",2.6756,2.7258,2.6541,2.6828,27528314.0],["2022-03-21",2.6828,2.7115,2.682758092880249,2.7115,20547956.0],["2022-03-22",2.7115,2.7545,2.6828,2.733,19589642.0],["2022-03-23",2.733,2.7545,2.7115,2.7401,15991038.0],["2022-03-24",2.7401,2.740143060684204,2.7043,2.7115,11488525.0],["2022-03-25",2.7115,2.7545,2.7043,2.733,14637096.0],["2022-03-28",2.733,2.8549,2.6899,2.8119,50942455.0],["2022-03-29",2.8119,2.8549,2.7904,2.8262,20768705.0],["2022-03-30",2.8262,2.898,2.826220989227295,2.8908,36085255.0],["2022-03-31",2.8908,3.1777,2.8764,3.0845,203041627.0],["2022-04-01",3.0845,3.2996,3.0127,3.2925,178001307.0],["2022-04-06",3.2925,3.3642,3.1562,3.2996,143605589.0],["2022-04-07",3.2996,3.2996487617492676,3.1131,3.1347,126219215.0],["2022-04-08",3.1347,3.1921,3.0629,3.149,94025746.0],["2022-04-11",3.149,3.1705,3.0486,3.0773,70845342.0],["2022-04-12",3.0773,3.1705,3.0199,3.1203,64947708.0],["2022-04-13",3.1203,3.149,3.0558,3.0845,46715152.0],["2022-04-14",3.0845,3.1777,3.0773,3.1131,37519824.0],["2022-04-15",3.1131,3.1921,3.0773,3.1705,54424547.0],["2022-04-18",3.1705,3.1705315113067627,3.0055,3.0271,52009453.0],["2022-04-19",3.0271,3.0845,2.9912,3.0701,40863130.0],["2022-04-20",3.0701,3.0988,2.9912,3.0199,31023927.0],["2022-04-21",3.0199,3.0342,2.941,2.9482,34015336.0],["2022-04-22",2.9482,3.0342,2.9481639862060547,2.9984,33372688.0],["2022-04-25",2.9984,3.0271,2.8406,2.8549,55471582.0],["2022-04-26",2.8549,2.8908,2.7688,2.7975,47150576.0],["2022-04-27",2.7975,2.8334,2.7545,2.8262,34361596.0],["2022-04-28",2.8262,2.8764,2.7832,2.8477,33459353.0],["2022-04-29",2.8477,2.8764,2.7975,2.8549,38856350.0],["2022-05-05",2.8549,3.1131,2.8549129962921143,3.0773,116352762.0],["2022-05-06",3.0773,3.106,3.0055,3.0414,46013730.0],["2022-05-09",3.0414,3.0701,2.9697,2.9912,28843453.0],["2022-05-10",2.9912,3.005549192428589,2.8908,3.0055,46319619.0],["2022-05-11",3.0055,3.0629,2.9625,2.9697,45359913.0],["2022-05-12",2.9697,3.0271,2.941,3.0055,46687393.0],["2022-05-13",3.0055,3.0655,3.0055,3.0205,37137100.0],["2022-05-16",3.0205,3.1105,3.013,3.103,45678556.0],["2022-05-17",3.103,3.1255,3.013,3.0955,40060285.0],["2022-05-18",3.0955,3.1555,3.0954909324645996,3.0955,35023998.0],["2022-05-19",3.0955,3.103,3.043,3.0655,27428712.0],["2022-05-20",3.0655,3.1105,3.043,3.103,27662910.0],["2022-05-23",3.103,3.103,3.0205,3.0355,39906298.0],["2022-05-24",3.0355,3.058,2.968073844909668,2.9681,36935848.0],["2022-05-25",2.9681,3.0805,2.9456,3.0655,42570724.0],["2022-05-26",3.0655,3.118,3.0205,3.103,36679487.0],["2022-05-27",3.103,3.118,3.043,3.0505,24611888.0],["2022-05-30",3.0505,3.1929,3.043,3.1255,39966076.0],["2022-05-31",3.1255,3.1255,3.0655,3.1105,27834441.0],["2022-06-01",3.1105,3.1929,3.0505,3.1779,56913798.0],["2022-06-02",3.1779,3.2529,3.133,3.2304,47471926.0],["2022-06-06",3.2304,3.2904,3.1105,3.2454,68031814.0],["2022-06-07",3.2454,3.2679,3.2004,3.2379,33487732.0],["2022-06-08",3.2379,3.2379,3.1555,3.2079,27311324.0],["2022-06-09",3.2079,3.2679,3.1854,3.2604,38613663.0],["2022-06-10",3.2604,3.2829,3.1704,3.2829,43064081.0],["2022-06-13",3.2829,3.282869338989258,3.1555,3.1854,31034373.0],["2022-06-14",3.1854,3.2829,3.148,3.2679,36349369.0],["2022-06-15",3.2679,3.5827,3.2604,3.4253,95430981.0],["2022-06-16",3.4253,3.4253,3.2904,3.3128,61837035.0],["2022-06-17",3.3128,3.312849283218384,3.2154,3.2679,43095911.0],["2022-06-20",3.2679,3.2754,3.2079,3.2304,28587694.0],["2022-06-21",3.2304,3.2529,3.1854,3.2079,27478000.0],["2022-06-22",3.2079,3.2379,3.1704,3.1779,22365791.0],["2022-06-23",3.1779,3.2679,3.1555,3.2529,30094248.0],["2022-06-24",3.2529,3.2679,3.1704,3.1854,33010803.0],["2022-06-27",3.1854,3.2229,3.1779,3.2079,22356760.0],["2022-06-28",3.2079,3.2454,3.1779,3.2229,28599151.0],["2022-06-29",3.2229,3.2379,3.1929,3.2004,24588144.0],["2022-06-30",3.2004,3.4328,3.2004,3.3953,78000770.0],["2022-07-01",3.3953,3.4328,3.2979,3.3353,34579190.0],["2022-07-04",3.3353,3.3578,3.2754,3.2904,24746240.0],["2022-07-05",3.2904,3.3503,3.2679,3.3128,23458668.0],["2022-07-06",3.3128,3.3353,3.2529,3.3128,34713308.0],["2022-07-07",3.3128,3.4702,3.2829,3.4028,42084748.0],["2022-07-08",3.4028,3.4478,3.3653,3.4103,21915592.0],["2022-07-11",3.4103,3.5077,3.3953,3.4553,33028275.0],["2022-07-12",3.4553,3.5827,3.4552576541900635,3.5527,55925630.0],["2022-07-13",3.5527,3.5526938438415527,3.4328,3.4553,34260693.0],["2022-07-14",3.4553,3.4777,3.3503,3.4403,30859008.0],["2022-07-15",3.4403,3.5752,3.4028,3.4103,35905202.0],["2022-07-18",3.4103,3.4852,3.3878,3.4777,32480071.0],["2022-07-19",3.4777,3.6501,3.4777424335479736,3.5227,48451559.0],["2022-07-20",3.5227,3.6876,3.5227136611938477,3.6651,49576051.0],["2022-07-21",3.6651,3.7101,3.5601894855499268,3.5602,35349262.0],["2022-07-22",3.5602,3.6801,3.5601894855499268,3.6202,30749246.0],["2022-07-25",3.6202,3.6951,3.5752,3.6576,36111413.0],["2022-07-26",3.6576,3.7626,3.6127,3.7251,31658033.0],["2022-07-27",3.7251,3.7326,3.6576,3.7101,22698412.0],["2022-07-28",3.7101,3.7551,3.6576,3.6801,37769644.0],["2022-07-29",3.6801,3.7401,3.6276,3.6576,36684061.0],["2022-08-01",3.6576,3.6876,3.5902,3.6351,36593140.0],["2022-08-02",3.6351,3.6501,3.4777,3.5377,45254743.0],["2022-08-03",3.5377,3.5902,3.4927,3.5302,29321857.0],["2022-08-04",3.5302,3.5452,3.4178,3.4403,48419014.0],["2022-08-05",3.4403,3.4852,3.3878,3.4702,22683207.0],["2022-08-08",3.4702,3.4852,3.4253,3.4478,20206337.0],["2022-08-09",3.4478,3.4852,3.4178,3.4628,16897668.0],["2022-08-10",3.4628,3.4927,3.4178,3.4403,14402799.0],["2022-08-11",3.4403,3.5002,3.4178,3.4628,27648222.0],["2022-08-12",3.4628,3.4628,3.3653,3.4103,29335826.0],["2022-08-15",3.4103,3.4102866649627686,3.2679,3.3054,37515030.0],["2022-08-16",3.3054,3.4403,3.305354118347168,3.4253,59082410.0],["2022-08-17",3.4253,3.4702,3.3728,3.4328,34790305.0],["2022-08-18",3.4328,3.4553,3.3503,3.3578,26417300.0],["2022-08-19",3.3578,3.4103,3.3428,3.3503,25083792.0],["2022-08-22",3.3503,3.3953,3.3128,3.3128,25442672.0],["2022-08-23",3.3128,3.3203,3.2754,3.3054,17587999.0],["2022-08-24",3.3054,3.3203,3.2229,3.2229,25690307.0],["2022-08-25",3.2229,3.3203,3.2229,3.2754,32491006.0],["2022-08-26",3.2754,3.3578,3.2604,3.3353,33437109.0],["2022-08-29",3.3353,3.3353352546691895,3.2229,3.2679,30344974.0],["2022-08-30",3.2679,3.3578,3.267878770828247,3.3428,32427901.0],["2022-08-31",3.3428,3.3953,3.3054,3.3128,32298333.0],["2022-09-01",3.3128,3.3278,3.2679,3.2979,25969982.0],["2022-09-02",3.2979,3.3503,3.2904,3.3353,23453109.0],["2022-09-05",3.3353,3.4103,3.3203,3.4028,28176916.0],["2022-09-06",3.4028,3.4403,3.3728,3.3878,20546147.0],["2022-09-07",3.3878,3.4253,3.3428,3.3578,14596796.0],["2022-09-08",3.3578,3.4253,3.3428,3.4103,18787939.0],["2022-09-09",3.4103,3.4403,3.3803,3.4253,24352310.0],["2022-09-13",3.4253,3.4628,3.3803,3.4253,19495756.0],["2022-09-14",3.4253,3.4328,3.3803,3.4028,18487351.0],["2022-09-15",3.4028,3.4777,3.3503,3.3878,34310860.0],["2022-09-16",3.3878,3.4028,3.305354118347168,3.3054,24895097.0],["2022-09-19",3.3054,3.3653,3.2904,3.3503,17679184.0],["2022-09-20",3.3503,3.3803,3.2604,3.2979,34587284.0],["2022-09-21",3.2979,3.3803,3.2529,3.3653,28075586.0],["2022-09-22",3.3653,3.4103,3.3203,3.3953,19043410.0],["2022-09-23",3.3953,3.4178,3.3353,3.3503,16769227.0],["2022-09-26",3.3503,3.3728,3.1929,3.2379,40572369.0],["2022-09-27",3.2379,3.2829,3.1555,3.2679,30925462.0],["2022-09-28",3.2679,3.3278,3.2004,3.2529,33762411.0],["2022-09-29",3.2529,3.3203,3.2079,3.2229,18767788.0],["2022-09-30",3.2229,3.2829,3.1929,3.2154,29055855.0],["2022-10-10",3.2154,3.2829,3.1629,3.1779,35476661.0],["2022-10-11",3.1779,3.2229,3.148,3.2079,29272402.0],["2022-10-12",3.2079,3.3278,3.1929,3.3203,42726669.0],["2022-10-13",3.3203,3.320345163345337,3.2529,3.2679,22003476.0],["2022-10-14",3.2679,3.4028,3.267878770828247,3.3728,32794344.0],["2022-10-17",3.3728,3.4403,3.3503,3.4178,20135473.0],["2022-10-18",3.4178,3.4403,3.3728,3.3878,13062299.0],["2022-10-19",3.3878,3.3953,3.3578,3.3653,10460230.0],["2022-10-20",3.3653,3.3803,3.3278,3.3503,12455557.0],["2022-10-21",3.3503,3.3728,3.2829,3.3054,15685964.0],["2022-10-24",3.3054,3.3503,3.1854,3.2079,22926596.0],["2022-10-25",3.2079,3.2304,3.088,3.1255,34978842.0],["2022-10-26",3.1255,3.125471591949463,2.9081,2.9231,88652015.0],["2022-10-27",2.9231,2.9306,2.8332,2.8631,67034926.0],["2022-10-28",2.8631,2.8631415367126465,2.7657,2.7807,55996320.0],["2022-10-31",2.7807,2.8332,2.7507,2.7882,46931845.0],["2022-11-01",2.7882,2.8257,2.7807,2.8182,40845889.0],["2022-11-02",2.8182,2.8257,2.7807,2.8107,40357819.0],["2022-11-03",2.8107,2.8107,2.7807,2.8032,30711272.0],["2022-11-04",2.8032,2.8856,2.7882,2.8706,45710863.0],["2022-11-07",2.8706,2.8781,2.8407,2.8631,23563524.0],["2022-11-08",2.8631,2.8781,2.8332,2.8482,21598927.0],["2022-11-09",2.8482,2.8781,2.848151206970215,2.8706,20310984.0],["2022-11-10",2.8706,2.8781323432922363,2.8332,2.8781,22996622.0],["2022-11-11",2.8781,2.9681,2.8781,2.9306,44600128.0],["2022-11-14",2.9306,2.9906,2.9305975437164307,2.9531,43262297.0],["2022-11-15",2.9531,2.9981,2.9306,2.9831,26310819.0],["2022-11-16",2.9831,2.9906,2.9456,2.9606,19313996.0],["2022-11-17",2.9606,2.9606,2.9381,2.9531,14435316.0],["2022-11-18",2.9531,2.9756,2.9156,2.9156,22292930.0],["2022-11-21",2.9156,2.9231,2.8631,2.8931,19326468.0],["2022-11-22",2.8931,2.9681,2.8931217193603516,2.9456,24328081.0],["2022-11-23",2.9456,2.9756,2.9306,2.9456,21948466.0],["2022-11-24",2.9456,2.9681,2.9306,2.9456,14929186.0],["2022-11-25",2.9456,3.0355,2.9455885887145996,3.028,39822633.0],["2022-11-28",3.028,3.0280346870422363,2.9381,2.9831,25383009.0],["2022-11-29",2.9831,3.103,2.9830634593963623,3.073,47401799.0],["2022-11-30",3.073,3.1555,3.028,3.043,43764143.0],["2022-12-01",3.043,3.0955,2.9981,3.0205,41708236.0],["2022-12-02",3.0205,3.028,2.9681,3.0055,27648179.0],["2022-12-05",3.0055,3.073,3.005549192428589,3.058,33773190.0],["2022-12-06",3.058,3.073,3.028,3.0505,23593463.0],["2022-12-07",3.0505,3.050520658493042,3.0055,3.0205,19575121.0],["2022-12-08",3.0205,3.073,3.0205,3.0655,28156670.0],["2022-12-09",3.0655,3.103,3.0505,3.058,19840342.0],["2022-12-12",3.058,3.0655,2.9981,3.0055,28106813.0],["2022-12-13",3.0055,3.0655,3.0055,3.058,21913094.0],["2022-12-14",3.058,3.0805,3.028,3.043,18792964.0],["2022-12-15",3.043,3.058,3.0055,3.013,17294024.0],["2022-12-16",3.013,3.0355,2.9906,3.013,18868884.0],["2022-12-19",3.013,3.0355,2.9306,2.9456,20860335.0],["2022-12-20",2.9456,3.0055,2.9306,2.9606,19924174.0],["2022-12-21",2.9606,2.9981,2.9456,2.9681,14741976.0],["2022-12-22",2.9681,3.0055,2.9006,2.9081,17216566.0],["2022-12-23",2.9081,2.9306,2.8856,2.9006,14397215.0],["2022-12-26",2.9006,2.9081,2.8706,2.8781,14315327.0],["2022-12-27",2.8781,2.9606,2.8706,2.9381,21117650.0],["2022-12-28",2.9381,2.9981,2.9231,2.9606,21575749.0],["2022-12-29",2.9606,2.9756,2.9231,2.9606,15104664.0],["2022-12-30",2.9606,2.9906,2.9456,2.9756,14028745.0],["2023-01-03",2.9756,3.0055,2.9456,2.9906,20249892.0],["2023-01-04",2.9906,3.0955,2.9905588626861572,3.0805,41009024.0],["2023-01-05",3.0805,3.1105,3.0355,3.0505,24844688.0],["2023-01-06",3.0505,3.058,3.028,3.0355,14695448.0],["2023-01-09",3.0355,3.0505,3.0205,3.0205,15058692.0],["2023-01-10",3.0205,3.043,2.9905588626861572,2.9906,14608517.0],["2023-01-11",2.9906,3.0355,2.9905588626861572,3.0205,15430835.0],["2023-01-12",3.0205,3.043,2.9756,2.9981,12961520.0],["2023-01-13",2.9981,3.0355300903320312,2.9906,3.0355,15262610.0],["2023-01-16",3.0355,3.1105,3.0355,3.058,31136565.0],["2023-01-17",3.058,3.0655,3.0355,3.0505,22618172.0],["2023-01-18",3.0505,3.3578,3.050520658493042,3.2304,150995898.0],["2023-01-19",3.2304,3.2379,3.1255,3.1779,88836377.0],["2023-01-20",3.1779,3.2079,3.148,3.1704,45808463.0],["2023-01-30",3.1704,3.2004,3.1405,3.148,55450109.0],["2023-01-31",3.148,3.1779,3.133,3.148,36483499.0],["2023-02-01",3.148,3.1779375076293945,3.133,3.1779,39888708.0],["2023-02-02",3.1779,3.2004,3.1405,3.148,26249993.0],["2023-02-03",3.148,3.148,3.103,3.118,22166276.0],["2023-02-06",3.118,3.1255,3.088,3.1105,19178519.0],["2023-02-07",3.1105,3.133,3.1104812622070312,3.1255,15524918.0],["2023-02-08",3.1255,3.133,3.1029860973358154,3.103,14517239.0],["2023-02-09",3.103,3.1555,3.088,3.1555,27026036.0],["2023-02-10",3.1555,3.1779,3.133,3.1704,23928608.0],["2023-02-13",3.1704,3.1704421043395996,3.118,3.1405,28913872.0],["2023-02-14",3.1405,3.1854,3.1404612064361572,3.1704,30748793.0],["2023-02-15",3.1704,3.1854,3.1405,3.148,18318158.0],["2023-02-16",3.148,3.1704,3.0955,3.1105,32387099.0],["2023-02-17",3.1105,3.1255,3.0805,3.088,24762654.0],["2023-02-20",3.088,3.1629,3.0879955291748047,3.1555,39309853.0],["2023-02-21",3.1555,3.1704,3.133,3.1629,24053186.0],["2023-02-22",3.1629,3.162946939468384,3.1255,3.1405,17757367.0],["2023-02-23",3.1405,3.2679,3.1404612064361572,3.2079,68791969.0],["2023-02-24",3.2079,3.2379,3.1854,3.2079,26970059.0],["2023-02-27",3.2079,3.2304,3.1704,3.1779,24657142.0],["2023-02-28",3.1779,3.200423240661621,3.1704,3.2004,17576038.0],["2023-03-01",3.2004,3.2154,3.1779,3.2079,26016771.0],["2023-03-02",3.2079,3.2379,3.1929,3.2229,19580138.0],["2023-03-03",3.2229,3.2454,3.1929,3.2379,23997330.0],["2023-03-06",3.2379,3.2529,3.1929,3.2004,24767901.0],["2023-03-07",3.2004,3.2679,3.1929,3.2004,35515478.0],["2023-03-08",3.2004,3.2079,3.1555,3.1929,35405514.0],["2023-03-09",3.1929,3.2379,3.1704,3.1779,26091872.0],["2023-03-10",3.1779,3.1779375076293945,3.103,3.1105,28170362.0],["2023-03-13",3.1105,3.118,3.073,3.103,17002876.0],["2023-03-14",3.103,3.1029860973358154,3.0205,3.0355,25468146.0],["2023-03-15",3.0355,3.1105,3.0355300903320312,3.0955,23227316.0],["2023-03-16",3.0955,3.133,3.073,3.103,26135952.0],["2023-03-17",3.103,3.148,3.1029860973358154,3.1255,21013285.0],["2023-03-20",3.1255,3.1704,3.0955,3.103,27225546.0],["2023-03-21",3.103,3.133,3.0655,3.073,26161278.0],["2023-03-22",3.073,3.118,3.0655,3.103,18257448.0],["2023-03-23",3.103,3.118,3.0655,3.103,31780298.0],["2023-03-24",3.103,3.118,3.0505,3.058,32054104.0],["2023-03-27",3.058,3.0655,3.028,3.0355,23266834.0],["2023-03-28",3.0355,3.058,2.9981,3.028,39241173.0],["2023-03-29",3.028,3.043,2.9905588626861572,2.9906,27509263.0],["2023-03-30",2.9906,3.0130443572998047,2.9756,3.013,22165946.0],["2023-03-31",3.013,3.028,2.9831,2.9906,22959358.0],["2023-04-03",2.9906,3.0205,2.9756,3.013,40628704.0],["2023-04-04",3.013,3.043,2.9906,3.0205,26734452.0],["2023-04-06",3.0205,3.0205397605895996,2.9905588626861572,2.9906,23020880.0],["2023-04-07",2.9906,3.005549192428589,2.9831,3.0055,15673412.0],["2023-04-10",3.0055,3.013,2.9756,2.9906,32890154.0],["2023-04-11",2.9906,2.9906,2.9456,2.9531,38704127.0],["2023-04-12",2.9531,2.9756,2.9456,2.9606,25321882.0],["2023-04-13",2.9606,2.9906,2.9381,2.9756,30513353.0],["2023-04-14",2.9756,2.9981,2.9681,2.9831,25633955.0],["2023-04-17",2.9831,3.043,2.9756,3.0355,31591853.0],["2023-04-18",3.0355,3.0805,3.0355,3.0655,33913391.0],["2023-04-19",3.0655,3.1105,3.058,3.0805,40260381.0],["2023-04-20",3.0805,3.0955,3.0505,3.0955,28386138.0],["2023-04-21",3.0955,3.103,3.043,3.0505,30201210.0],["2023-04-24",3.0505,3.0805,3.0355,3.0505,26137252.0],["2023-04-25",3.0505,3.088,3.0355,3.0655,35584956.0],["2023-04-26",3.0655,3.0955,3.028,3.0805,42144381.0],["2023-04-27",3.0805,3.1255,3.0655,3.118,31274763.0],["2023-04-28",3.118,3.117976427078247,3.043,3.058,60060968.0],["2023-05-04",3.058,3.1255,3.028,3.1255,73358222.0],["2023-05-05",3.1255,3.1854,3.0955,3.118,64889677.0],["2023-05-08",3.118,3.2079,3.1105,3.2004,87908323.0],["2023-05-09",3.2004,3.2754,3.1704,3.1704,99292895.0],["2023-05-10",3.1704,3.1704421043395996,3.088,3.0955,56036134.0],["2023-05-11",3.0955,3.133,3.0805,3.0955,36366853.0],["2023-05-12",3.0955,3.118,3.073,3.073,33142533.0],["2023-05-15",3.073,3.0805,3.013,3.0655,45952260.0],["2023-05-16",3.0655,3.0955,3.043,3.043,23777677.0],["2023-05-17",3.043,3.058,3.0205,3.0355,21799795.0],["2023-05-18",3.0355,3.088,3.0355,3.0655,27755742.0],["2023-05-19",3.0655,3.065509796142578,3.0205,3.0205,25732333.0],["2023-05-22",3.0205,3.0355,3.013,3.0205,15311225.0],["2023-05-23",3.0205,3.0355,2.9906,2.9981,21100055.0],["2023-05-24",2.9981,3.013,2.9681,2.9981,27500841.0],["2023-05-25",2.9981,3.0055,2.9606,2.9756,18105705.0],["2023-05-26",2.9756,2.9981,2.9681,2.9906,13279926.0],["2023-05-29",2.9906,3.0055,2.9831,2.9981,13300430.0],["2023-05-30",2.9981,3.0055,2.9681,2.9981,17953621.0],["2023-05-31",2.9981,2.9981,2.9756,2.9906,13203166.0],["2023-06-01",2.9906,2.9981,2.9681,2.9831,19918639.0],["2023-06-02",2.9831,3.005549192428589,2.9756,3.0055,17459299.0],["2023-06-05",3.0055,3.0205,2.9981,3.013,15281667.0],["2023-06-06",3.013,3.028,2.9906,3.0055,28459299.0],["2023-06-07",3.0055,3.0369,3.0055,3.0212,26092067.0],["2023-06-08",3.0212,3.0762,3.0212,3.0762,26219930.0],["2023-06-09",3.0762,3.0761754512786865,3.044785499572754,3.0448,13814016.0],["2023-06-12",3.0448,3.0448,3.0055,3.0134,18970842.0],["2023-06-13",3.0134,3.0212,2.9899,2.9977,14887472.0],["2023-06-14",2.9977,3.0055,2.9506,2.9663,21040052.0],["2023-06-15",2.9663,2.9742,2.9349,2.9428,27705037.0],["2023-06-16",2.9428,2.9506,2.9349,2.9349,18318597.0],["2023-06-19",2.9349,2.9428,2.9114,2.9192,16736912.0],["2023-06-20",2.9192,2.9271,2.9035,2.9114,13571526.0],["2023-06-21",2.9114,2.9271,2.9035,2.9035,15239818.0],["2023-06-26",2.9035,2.9114,2.8251,2.8408,26793045.0],["2023-06-27",2.8408,2.8957,2.8329,2.88,15353487.0],["2023-06-28",2.88,2.8878,2.8564,2.88,14062423.0],["2023-06-29",2.88,2.88,2.8564,2.8643,11408408.0],["2023-06-30",2.8643,2.9035,2.864295482635498,2.8957,13938914.0],["2023-07-03",2.8957,2.9428,2.8956854343414307,2.9349,16296544.0],["2023-07-04",2.9349,2.934922695159912,2.9035,2.9114,10278967.0],["2023-07-05",2.9114,2.9192,2.8957,2.9114,11547646.0],["2023-07-06",2.9114,2.9114,2.8721,2.8878,12804478.0],["2023-07-07",2.8878,2.9035329818725586,2.8721,2.9035,10795274.0],["2023-07-10",2.9035,2.9114,2.8878,2.9035,7257002.0],["2023-07-11",2.9035,2.9192278385162354,2.8957,2.9192,7935391.0],["2023-07-12",2.9192,2.9271,2.9035,2.9035,7631078.0],["2023-07-13",2.9035,2.934922695159912,2.9035,2.9349,10070947.0],["2023-07-14",2.9349,2.934922695159912,2.9192,2.9192,6589578.0],["2023-07-17",2.9192,2.9192278385162354,2.8878,2.9035,9441697.0],["2023-07-18",2.9035,2.9271,2.8957,2.9271,11784019.0],["2023-07-19",2.9271,2.9349,2.9114,2.9271,6818696.0],["2023-07-20",2.9271,2.9428,2.9192,2.9192,12364286.0],["2023-07-21",2.9192,2.9428,2.9192,2.9428,11950752.0],["2023-07-24",2.9428,2.9428,2.9192,2.9271,7892190.0],["2023-07-25",2.9271,2.982,2.927075147628784,2.9742,21396518.0],["2023-07-26",2.9742,2.982,2.9585,2.9663,11732408.0],["2023-07-27",2.9663,3.0134,2.9663,2.982,16698007.0],["2023-07-28",2.982,3.084,2.9742,3.0683,53410817.0],["2023-07-31",3.0683,3.1468,3.0683,3.1311,62623770.0],["2023-08-01",3.1311,3.139,3.1076,3.1311,45288680.0],["2023-08-02",3.1311,3.1625,3.0919,3.1154,31786524.0],["2023-08-03",3.1154,3.1625,3.0997,3.1468,34485961.0],["2023-08-04",3.1468,3.2253,3.1468,3.1782,58596799.0],["2023-08-07",3.1782,3.178191661834717,3.1233,3.139,30106770.0],["2023-08-08",3.139,3.1546,3.1233,3.139,19220207.0],["2023-08-09",3.139,3.1546,3.1154,3.1311,17863216.0],["2023-08-10",3.1311,3.1546,3.1154,3.1468,21072084.0],["2023-08-11",3.1468,3.1546,3.0762,3.0919,26115166.0],["2023-08-14",3.0919,3.0919,3.0291,3.0605,22277501.0],["2023-08-15",3.0605,3.0919,3.0291,3.0762,21033037.0],["2023-08-16",3.0762,3.0997,3.0369,3.0683,19672620.0],["2023-08-17",3.0683,3.084,3.0291,3.0448,23048769.0],["2023-08-18",3.0448,3.0997,3.044785499572754,3.0762,31541136.0],["2023-08-21",3.0762,3.084,3.029090404510498,3.0291,20660068.0],["2023-08-22",3.0291,3.0605,3.0212,3.0526,21559612.0],["2023-08-23",3.0526,3.0997,3.0448,3.0526,23516306.0],["2023-08-24",3.0526,3.0683,3.0055,3.0055,19869982.0],["2023-08-25",3.0055,3.0683,2.9977,3.0291,24698190.0],["2023-08-28",3.0291,3.2174,3.029090404510498,3.0997,55449550.0],["2023-08-29",3.0997,3.099717855453491,2.9663,3.0055,75292017.0],["2023-08-30",3.0055,3.0055489540100098,2.927075147628784,2.9271,47509110.0],["2023-08-31",2.9271,2.9506,2.9035,2.9114,31135333.0],["2023-09-01",2.9114,2.9506,2.9113802909851074,2.9271,25671325.0],["2023-09-04",2.9271,3.0212,2.927075147628784,2.9977,49465374.0],["2023-09-05",2.9977,2.997701644897461,2.9506,2.9585,28458996.0],["2023-09-06",2.9585,2.9663,2.9428,2.9506,14009072.0],["2023-09-07",2.9506,2.9742,2.9428,2.9506,18660664.0],["2023-09-08",2.9506,2.9742,2.9428,2.9585,16573414.0],["2023-09-11",2.9585,2.9977,2.9584646224975586,2.982,23558733.0],["2023-09-12",2.982,2.9899,2.9585,2.9663,13391158.0],["2023-09-13",2.9663,2.982,2.9428,2.9585,17391893.0],["2023-09-14",2.9585,2.982,2.9428,2.9742,20480674.0],["2023-09-15",2.9742,3.0134,2.9663,2.982,26769336.0],["2023-09-18",2.982,3.0055,2.9506,2.9899,17917801.0],["2023-09-19",2.9899,3.0055,2.9742,2.9977,20842401.0],["2023-09-20",2.9977,3.0212,2.982,3.0055,21798514.0],["2023-09-21",3.0055,3.0212,2.982,3.0055,17913456.0],["2023-09-22",3.0055,3.0212,2.9899,3.0134,24990531.0],["2023-09-25",3.0134,3.0369,2.9977,3.0134,19095750.0],["2023-09-26",3.0134,3.0291,3.0055,3.0134,19414464.0],["2023-09-27",3.0134,3.0212,2.9899,2.9977,18479115.0],["2023-09-28",2.9977,3.0134,2.9899,2.9977,15971538.0],["2023-10-09",2.9977,2.997701644897461,2.9428,2.9585,21586510.0],["2023-10-10",2.9585,2.9899,2.9506,2.9506,16669092.0],["2023-10-11",2.9506,2.9663,2.9035,2.9035,23897170.0],["2023-10-12",2.9035,2.9585,2.9035329818725586,2.9349,20809712.0],["2023-10-13",2.9349,2.9506,2.9035,2.9192,16927035.0],["2023-10-16",2.9192,2.9428,2.9035,2.9428,19451102.0],["2023-10-17",2.9428,2.9663,2.9271,2.9585,19037953.0],["2023-10-18",2.9585,2.9663,2.9192,2.9428,17278954.0],["2023-10-19",2.9428,2.9427692890167236,2.8486,2.8486,42593987.0],["2023-10-20",2.8486,2.88,2.8251,2.8564,18506070.0],["2023-10-23",2.8564,2.85644793510437,2.7858,2.8015,21939000.0],["2023-10-24",2.8015,2.8251,2.7858,2.8172,23983505.0],["2023-10-25",2.8172,2.8486,2.8172,2.8329,19093239.0],["2023-10-26",2.8329,2.8564,2.8094,2.8486,15694316.0],["2023-10-27",2.8486,2.8643,2.8329,2.8564,14491629.0],["2023-10-30",2.8564,2.85644793510437,2.8172,2.8408,24212553.0],["2023-10-31",2.8408,2.88,2.8407540321350098,2.88,31084478.0],["2023-11-01",2.88,2.8878,2.8486,2.8643,23179281.0],["2023-11-02",2.8643,2.88,2.8564,2.8643,16632166.0],["2023-11-03",2.8643,2.8721,2.8564,2.8564,15797042.0],["2023-11-06",2.8564,2.8878,2.8564,2.88,20402925.0],["2023-11-07",2.88,2.8878,2.8643,2.8721,15225012.0],["2023-11-08",2.8721,2.88,2.8486,2.8643,16899388.0],["2023-11-09",2.8643,2.8721,2.8564,2.8564,11739921.0],["2023-11-10",2.8564,2.8721,2.8329,2.8329,14779633.0],["2023-11-13",2.8329,2.8486,2.8251,2.8408,11502617.0],["2023-11-14",2.8408,2.8564,2.8407540321350098,2.8486,13193661.0],["2023-11-15",2.8486,2.8721,2.8486015796661377,2.8564,11539660.0],["2023-11-16",2.8564,2.8643,2.8486,2.8486,9912991.0],["2023-11-17",2.8486,2.8564,2.8251,2.8329,12957158.0],["2023-11-20",2.8329,2.8486,2.8172,2.8408,13295062.0],["2023-11-21",2.8408,2.8643,2.8407540321350098,2.8486,24665311.0],["2023-11-22",2.8486,2.8564,2.8329,2.8329,10980112.0],["2023-11-23",2.8329,2.8486015796661377,2.8251,2.8486,11845400.0],["2023-11-24",2.8486,2.8643,2.8408,2.8564,19708010.0],["2023-11-27",2.8564,2.8643,2.8251,2.8329,15968110.0],["2023-11-28",2.8329,2.8486,2.8251,2.8329,9505458.0],["2023-11-29",2.8329,2.8408,2.8015,2.8094,18404571.0],["2023-11-30",2.8094,2.8172,2.7937,2.8015,11883124.0],["2023-12-01",2.8015,2.8251,2.7937,2.8251,15116549.0],["2023-12-04",2.8251,2.8329,2.8094,2.8172,11436896.0],["2023-12-05",2.8172,2.8251,2.7701,2.778,17204902.0],["2023-12-06",2.778,2.7937,2.7544,2.778,14188028.0],["2023-12-07",2.778,2.8015,2.7623,2.7937,14006284.0],["2023-12-08",2.7937,2.8094,2.7858,2.7937,18122247.0],["2023-12-11",2.7937,2.817211627960205,2.7544,2.8172,23134659.0],["2023-12-12",2.8172,2.832906484603882,2.8015,2.8329,12589977.0],["2023-12-13",2.8329,2.8408,2.8172,2.8172,20512998.0],["2023-12-14",2.8172,2.8329,2.8094,2.8172,9431480.0],["2023-12-15",2.8172,2.8329,2.7937,2.8015,13425018.0],["2023-12-18",2.8015,2.8172,2.778,2.7937,11439569.0],["2023-12-19",2.7937,2.7937,2.7701,2.778,10917874.0],["2023-12-20",2.778,2.7937,2.762280225753784,2.7623,13612328.0],["2023-12-21",2.7623,2.7701,2.7073,2.7387,23929796.0],["2023-12-22",2.7387,2.7466,2.723,2.7309,14161081.0],["2023-12-25",2.7309,2.7309,2.7152,2.723,8965682.0],["2023-12-26",2.723,2.7309,2.7152,2.723,8788230.0],["2023-12-27",2.723,2.7466,2.7073,2.7466,12295990.0],["2023-12-28",2.7466,2.7858219146728516,2.7309,2.7858,16174290.0],["2023-12-29",2.7858,2.7937,2.7701,2.7858,10233137.0],["2024-01-02",2.7858,2.8172,2.7858,2.8015,14488725.0],["2024-01-03",2.8015,2.8329,2.8015,2.8251,15046922.0],["2024-01-04",2.8251,2.8329,2.8094,2.8251,19002588.0],["2024-01-05",2.8251,2.8878,2.8172,2.8564,45921876.0],["2024-01-08",2.8564,2.8957,2.8408,2.8486,34970800.0],["2024-01-09",2.8486,2.8721,2.8015,2.8643,24053736.0],["2024-01-10",2.8643,2.8878,2.8564,2.8643,16372906.0],["2024-01-11",2.8643,2.8878,2.8486,2.8643,20963162.0],["2024-01-12",2.8643,2.9585,2.864295482635498,2.9114,30408546.0],["2024-01-15",2.9114,2.9428,2.9113802909851074,2.9271,22265936.0],["2024-01-16",2.9271,2.9742,2.9192,2.9663,38589953.0],["2024-01-17",2.9663,2.982,2.9349,2.9428,35063644.0],["2024-01-18",2.9428,2.9428,2.8564,2.9271,39874708.0],["2024-01-19",2.9271,2.927075147628784,2.88,2.8957,18456944.0],["2024-01-22",2.8957,2.9035,2.7858,2.8094,35160809.0],["2024-01-23",2.8094,2.8643,2.7309,2.8329,34648951.0],["2024-01-24",2.8329,2.88,2.7701,2.8721,33237715.0],["2024-01-25",2.8721,2.8878,2.8408,2.88,39431597.0],["2024-01-26",2.88,2.9663,2.879990577697754,2.9349,36401555.0],["2024-01-29",2.9349,2.9742,2.9114,2.9271,36267506.0],["2024-01-30",2.9271,2.9428,2.8721,2.88,28932068.0],["2024-01-31",2.88,2.9192,2.8486,2.8643,36948056.0],["2024-02-01",2.8643,2.9192,2.8329,2.8486,33758442.0],["2024-02-02",2.8486,2.9271,2.778,2.8251,44651316.0],["2024-02-05",2.8251,2.8486,2.7309,2.7937,47001017.0],["2024-02-06",2.7937,2.9192,2.7701,2.9114,49739355.0],["2024-02-07",2.9114,2.9663116931915283,2.8878,2.9663,51039951.0],["2024-02-08",2.9663,3.0134,2.9428,2.9506,49165541.0],["2024-02-19",2.9506,2.982,2.9192,2.9506,35196628.0],["2024-02-20",2.9506,2.9742,2.9192,2.9663,27430150.0],["2024-02-21",2.9663,3.084,2.9506,3.0212,51118294.0],["2024-02-22",3.0212,3.0291,2.982,3.0134,24523417.0],["2024-02-23",3.0134,3.0448,2.9899,3.0055,27181075.0],["2024-02-26",3.0055,3.0134,2.9349,2.9428,30005516.0],["2024-02-27",2.9428,2.9585,2.9271,2.9506,26606954.0],["2024-02-28",2.9506,2.9742,2.9192,2.9192,39037489.0],["2024-02-29",2.9192,2.9506,2.9114,2.9428,28198751.0],["2024-03-01",2.9428,2.9428,2.9035,2.9192,38731762.0],["2024-03-04",2.9192,2.9192278385162354,2.8643,2.88,29951315.0],["2024-03-05",2.88,2.9035,2.8643,2.8957,23481365.0],["2024-03-06",2.8957,2.9192,2.8878,2.8957,22740764.0],["2024-03-07",2.8957,2.9349,2.8878,2.9192,29454841.0],["2024-03-08",2.9192,2.9271,2.8878,2.9271,19801240.0],["2024-03-11",2.9271,2.9349,2.9035,2.9192,15775045.0],["2024-03-12",2.9192,2.9271,2.8957,2.9035,23948958.0],["2024-03-13",2.9035,2.9035329818725586,2.879990577697754,2.88,19661677.0],["2024-03-14",2.88,2.8957,2.8721,2.88,14229138.0],["2024-03-15",2.88,2.8957,2.8721,2.8957,19839877.0],["2024-03-18",2.8957,2.9114,2.88,2.9114,24516268.0],["2024-03-19",2.9114,2.9114,2.88,2.8878,15287690.0],["2024-03-20",2.8878,2.9035329818725586,2.8721,2.9035,18577526.0],["2024-03-21",2.9035,2.9271,2.8878,2.9192,26745804.0],["2024-03-22",2.9192,2.9271,2.8721,2.8878,28126230.0],["2024-03-25",2.8878,2.9271,2.88,2.8957,26779008.0],["2024-03-26",2.8957,2.9428,2.8956854343414307,2.9428,35064084.0],["2024-03-27",2.9428,2.9663,2.9192,2.9271,26246898.0],["2024-03-28",2.9271,2.9271,2.88,2.8878,32079947.0],["2024-03-29",2.8878,2.9114,2.8878,2.9035,11198149.0],["2024-04-01",2.9035,3.0291,2.9035329818725586,3.0291,85477400.0],["2024-04-02",3.0291,3.0683,2.9977,3.0291,44379808.0],["2024-04-03",3.0291,3.0369,3.0055,3.0212,23253605.0],["2024-04-08",3.0212,3.0683,3.0055,3.0291,30365529.0],["2024-04-09",3.0291,3.0605,3.0134,3.0448,27464593.0],["2024-04-10",3.0448,3.0683,3.0134,3.0369,25709156.0],["2024-04-11",3.0369,3.0448,2.9977,3.0212,20200920.0],["2024-04-12",3.0212,3.0369,2.9977,3.0055,24941796.0],["2024-04-15",3.0055,3.0526,2.9585,3.0212,38358203.0],["2024-04-16",3.0212,3.0291,2.9663,2.9742,47924401.0],["2024-04-17",2.9742,3.0448,2.9663,3.0369,46675592.0],["2024-04-18",3.0369,3.0997,3.0291,3.0762,50300638.0],["2024-04-19",3.0762,3.1076,3.0605,3.0762,30984316.0],["2024-04-22",3.0762,3.1076,3.0291,3.0448,32937071.0],["2024-04-23",3.0448,3.084,3.0212,3.0448,28086327.0],["2024-04-24",3.0448,3.0526,3.0055,3.0212,29494982.0],["2024-04-25",3.0212,3.0762,3.0055,3.0683,30048933.0],["2024-04-26",3.0683,3.0762,2.9899,3.0212,50700980.0],["2024-04-29",3.0212,3.0762,2.9899,3.0683,59781539.0],["2024-04-30",3.0683,3.1154,3.0526,3.084,48166404.0],["2024-05-06",3.084,3.1311,3.0683,3.0919,46138716.0],["2024-05-07",3.0919,3.0919,3.0526,3.084,31907722.0],["2024-05-08",3.084,3.0919,3.0526,3.0526,30997824.0],["2024-05-09",3.0526,3.084,3.0448,3.0762,36578842.0],["2024-05-10",3.0762,3.1174,3.0761754512786865,3.1092,46804073.0],["2024-05-13",3.1092,3.1834,3.0844,3.1669,48603952.0],["2024-05-14",3.1669,3.1916,3.1422,3.1504,25178832.0],["2024-05-15",3.1504,3.1999,3.1339,3.1751,33001818.0],["2024-05-16",3.1751,3.2576,3.1669,3.2329,54691381.0],["2024-05-17",3.2329,3.2906,3.2081,3.2906,43296011.0],["2024-05-20",3.2906,3.3236,3.2246,3.2659,39242062.0],["2024-05-21",3.2659,3.3566,3.2411,3.3401,55908353.0],["2024-05-22",3.3401,3.439,3.3236,3.3978,72686528.0],["2024-05-23",3.3978,3.439,3.3483,3.3978,49555792.0],["2024-05-24",3.3978,3.4473,3.3731,3.4061,37152944.0],["2024-05-27",3.4061,3.4226,3.3731,3.4143,38536774.0],["2024-05-28",3.4143,3.4308,3.3566,3.3731,38387186.0],["2024-05-29",3.3731,3.4226,3.3483,3.3731,38240928.0],["2024-05-30",3.3731,3.4308,3.3648,3.3813,50064578.0],["2024-05-31",3.3813,3.4226,3.3648,3.4143,31008111.0],["2024-06-03",3.4143,3.414307117462158,3.2741,3.3071,51740378.0],["2024-06-04",3.3071,3.3153,3.2659,3.2988,39742947.0],["2024-06-05",3.2988,3.298846960067749,3.1916,3.1999,35612856.0],["2024-06-06",3.1999,3.2246,3.1586,3.1999,41960503.0],["2024-06-07",3.1999,3.2411,3.1916,3.2329,31647695.0],["2024-06-11",3.2329,3.2494,3.1586,3.1751,35918010.0],["2024-06-12",3.1751,3.175140857696533,3.1339,3.1586,31738865.0],["2024-06-13",3.1586,3.1834,3.1092,3.1174,26469388.0],["2024-06-14",3.1174,3.1586,3.0927,3.1504,27079391.0],["2024-06-17",3.1504,3.1751,3.109163522720337,3.1092,26377934.0],["2024-06-18",3.1092,3.1422,3.0927,3.1257,20719129.0],["2024-06-19",3.1257,3.1504,3.1174,3.1257,24164439.0],["2024-06-20",3.1257,3.1339,3.0597,3.0762,34079316.0],["2024-06-21",3.0762,3.1009,3.0514,3.0597,24499215.0],["2024-06-24",3.0597,3.0597,2.9855,3.002,42586500.0],["2024-06-25",3.002,3.0514,3.00195050239563,3.0349,30122598.0],["2024-06-26",3.0349,3.0597,3.0184,3.0514,30336696.0],["2024-06-27",3.0514,3.0762,3.0267,3.0597,35217689.0],["2024-06-28",3.0597,3.1422,3.0432,3.1092,44158686.0],["2024-07-01",3.1092,3.1586,3.109163522720337,3.1504,27345274.0],["2024-07-02",3.1504,3.1999,3.1422,3.1999,38818296.0],["2024-07-03",3.1999,3.2164,3.1669,3.1834,29224756.0],["2024-07-04",3.1834,3.1916,3.1174,3.1257,26023917.0],["2024-07-05",3.1257,3.1422,3.0432,3.0597,38524464.0],["2024-07-08",3.0597,3.0927,3.0267,3.0349,33651831.0],["2024-07-09",3.0349,3.1257,3.0184,3.1174,30312933.0],["2024-07-10",3.1174,3.1257,3.0762,3.0844,26728768.0],["2024-07-11",3.0844,3.1174,3.0597,3.0762,30007098.0],["2024-07-12",3.0762,3.1257,3.0679,3.1174,30324580.0],["2024-07-15",3.1174,3.1586,3.1092,3.1504,28697680.0],["2024-07-16",3.1504,3.1834,3.1009,3.1092,29748552.0],["2024-07-17",3.1092,3.1339,3.0927,3.1174,20788350.0],["2024-07-18",3.1174,3.1257,3.0762,3.1257,22056092.0],["2024-07-19",3.1257,3.1339,3.0927,3.1257,29937622.0],["2024-07-22",3.1257,3.125657558441162,3.0514,3.0762,29275400.0],["2024-07-23",3.0762,3.1257,3.0597,3.0927,31888985.0],["2024-07-24",3.0927,3.1339,3.0762,3.1092,29783802.0],["2024-07-25",3.1092,3.1257,3.0432,3.0762,29972813.0],["2024-07-26",3.0762,3.0762,3.0184,3.0432,28223035.0],["2024-07-29",3.0432,3.0927,3.0184,3.0844,24464814.0],["2024-07-30",3.0844,3.0927,3.0514,3.0762,20941346.0],["2024-07-31",3.0762,3.1339,3.0761752128601074,3.1257,35739374.0],["2024-08-01",3.1257,3.1422,3.1009,3.1092,26358381.0],["2024-08-02",3.1092,3.1422,3.0844,3.1092,24705236.0],["2024-08-05",3.1092,3.1257,3.0679,3.0762,26373847.0],["2024-08-06",3.0762,3.0844,3.0267,3.0432,27294760.0],["2024-08-07",3.0432,3.0514,3.0267,3.0349,13696333.0],["2024-08-08",3.0349,3.0432,2.9937,3.0267,22433323.0],["2024-08-09",3.0267,3.0597,3.0184,3.0184,17750546.0],["2024-08-12",3.0184,3.0267,2.9937,2.9937,13065303.0],["2024-08-13",2.9937,3.0267,2.9772,3.0102,18036291.0],["2024-08-14",3.0102,3.0349,3.00195050239563,3.002,14512551.0],["2024-08-15",3.002,3.0432,2.9937,3.0267,22405593.0],["2024-08-16",3.0267,3.0514,3.0184,3.0432,24269982.0],["2024-08-19",3.0432,3.1174,3.0349,3.1092,39271953.0],["2024-08-20",3.1092,3.1257,3.0762,3.0927,31336949.0],["2024-08-21",3.0927,3.0927,3.0349,3.0432,27869670.0],["2024-08-22",3.0432,3.1009,3.043186664581299,3.0844,32687754.0],["2024-08-23",3.0844,3.0927,3.0597,3.0762,28223911.0],["2024-08-26",3.0762,3.1339,3.0597,3.1257,36788620.0],["2024-08-27",3.1257,3.1504,3.1092,3.1257,25701126.0],["2024-08-28",3.1257,3.125657558441162,3.0679,3.0844,34892599.0],["2024-08-29",3.0844,3.0927,3.0184,3.0349,37652564.0],["2024-08-30",3.0349,3.0927,3.0184,3.0432,38521706.0],["2024-09-02",3.0432,3.1009,3.0267,3.0349,47309364.0],["2024-09-03",3.0349,3.0432,2.9855,2.9937,38883398.0],["2024-09-04",2.9937,3.002,2.9772,2.9855,15217070.0],["2024-09-05",2.9855,3.002,2.969,2.9855,15620704.0],["2024-09-06",2.9855,3.0184,2.9689626693725586,2.969,20735524.0],["2024-09-09",2.969,2.9689626693725586,2.8947,2.903,26634168.0],["2024-09-10",2.903,2.9195,2.87,2.903,17272444.0],["2024-09-11",2.903,2.9029860496520996,2.8205,2.8535,26736226.0],["2024-09-12",2.8535,2.8782,2.837,2.8617,15920168.0],["2024-09-13",2.8617,2.8782,2.8288,2.837,15458916.0],["2024-09-18",2.837,2.8453,2.7793,2.8205,21037654.0],["2024-09-19",2.8205,2.8618,2.804,2.8535,16868227.0],["2024-09-20",2.8535,2.8618,2.8288,2.8453,16080396.0],["2024-09-23",2.8453,2.8947,2.837,2.8865,25703458.0],["2024-09-24",2.8865,3.0102,2.8864917755126953,3.002,35538484.0],["2024-09-25",3.002,3.1092,3.00195050239563,3.0762,58594149.0],["2024-09-26",3.0762,3.2576119899749756,3.0597,3.2576,60969945.0],["2024-09-27",3.2576,3.3318,3.1999,3.2741,72294134.0],["2024-09-30",3.2741,3.571,3.2741055488586426,3.5298,104861309.0],["2024-10-08",3.5298,3.8761,3.5215,3.6535,111318731.0],["2024-10-09",3.6535,3.6534736156463623,3.2988,3.3071,86703592.0],["2024-10-10",3.3071,3.5215,3.3070943355560303,3.4226,76961601.0],["2024-10-11",3.4226,3.4555,3.3071,3.3483,49782301.0],["2024-10-14",3.3483,3.4968,3.34833025932312,3.4638,55653914.0],["2024-10-15",3.4638,3.5133,3.3648,3.3813,57539846.0],["2024-10-16",3.3813,3.505,3.3401,3.4803,54839273.0],["2024-10-17",3.4803,3.505,3.4061,3.4143,41127324.0],["2024-10-18",3.4143,3.505,3.3483,3.4555,64748724.0],["2024-10-21",3.4555,3.472,3.3896,3.4308,46479622.0],["2024-10-22",3.4308,3.4638,3.3896,3.4143,35298529.0],["2024-10-23",3.4143,3.4473,3.4061,3.4226,38977802.0],["2024-10-24",3.4226,3.4308,3.3896,3.4143,30428024.0],["2024-10-25",3.4143,3.4226,3.3731,3.4061,31031418.0],["2024-10-28",3.4061,3.414307117462158,3.3566,3.4143,32669782.0],["2024-10-29",3.4143,3.472,3.3648,3.3648,45960087.0],["2024-10-30",3.3648,3.364823818206787,3.2741,3.3071,54314230.0],["2024-10-31",3.3071,3.3401,3.2741,3.3153,38531611.0],["2024-11-01",3.3153,3.3566,3.2906,3.3071,42311999.0],["2024-11-04",3.3071,3.3318357467651367,3.2576,3.3318,34548569.0],["2024-11-05",3.3318,3.397812604904175,3.3071,3.3978,45304890.0],["2024-11-06",3.3978,3.397812604904175,3.3483,3.3731,36993561.0],["2024-11-07",3.3731,3.4968,3.3566,3.4885,59848963.0],["2024-11-08",3.4885,3.5463,3.4143,3.439,49690633.0],["2024-11-11",3.439,3.4638,3.3731,3.4143,43520546.0],["2024-11-12",3.4143,3.4555,3.3648,3.3896,42699182.0],["2024-11-13",3.3896,3.4473,3.3648,3.4143,51489135.0],["2024-11-14",3.4143,3.4555,3.3896,3.4061,44583722.0],["2024-11-15",3.4061,3.4638,3.3731,3.3978,55906495.0],["2024-11-18",3.3978,3.6782,3.397812604904175,3.4803,122627183.0],["2024-11-19",3.4803,3.6205,3.4473,3.5298,99571628.0],["2024-11-20",3.5298,3.571,3.4803,3.505,61662703.0],["2024-11-21",3.505,3.5133,3.4555,3.505,41392809.0],["2024-11-22",3.505,3.5463,3.3731,3.3813,55355349.0],["2024-11-25",3.3813,3.4143,3.3401,3.3731,44175249.0],["2024-11-26",3.3731,3.4061,3.3566,3.3896,33344548.0],["2024-11-27",3.3896,3.4390485286712646,3.3153,3.439,45215051.0],["2024-11-28",3.439,3.4638,3.4061,3.4226,37124474.0],["2024-11-29",3.4226,3.4885,3.4143,3.4638,46398882.0],["2024-12-02",3.4638,3.4803,3.4226,3.4638,49880172.0],["2024-12-03",3.4638,3.5050253868103027,3.4473,3.505,43363094.0],["2024-12-04",3.505,3.5215,3.472,3.4885,31412986.0],["2024-12-05",3.4885,3.505,3.4555,3.472,27253587.0],["2024-12-06",3.472,3.538,3.472,3.5298,44609224.0],["2024-12-09",3.5298,3.5628,3.5133,3.538,38110166.0],["2024-12-10",3.538,3.6205,3.5380144119262695,3.5628,44735021.0],["2024-12-11",3.5628,3.5957,3.5133,3.5875,49337074.0],["2024-12-12",3.5875,3.6617,3.5628,3.6535,52955373.0],["2024-12-13",3.6535,3.6534736156463623,3.5545,3.5628,73420963.0],["2024-12-16",3.5628,3.604,3.5463,3.5957,41178428.0],["2024-12-17",3.5957,3.6122,3.5133,3.5463,58960325.0],["2024-12-18",3.5463,3.6122,3.538,3.5875,35028928.0],["2024-12-19",3.5875,3.5957,3.4968,3.5133,41634269.0],["2024-12-20",3.5133,3.538,3.4638,3.4803,29212668.0],["2024-12-23",3.4803,3.538,3.472,3.4885,37444357.0],["2024-12-24",3.4885,3.5380144119262695,3.472,3.538,32055238.0],["2024-12-25",3.538,3.5792,3.5298,3.571,35510994.0],["2024-12-26",3.571,3.5792,3.5215,3.571,33302104.0],["2024-12-27",3.571,3.604,3.5133,3.604,41438489.0],["2024-12-30",3.604,3.67,3.5875,3.6617,47446569.0],["2024-12-31",3.6617,3.7195,3.5792,3.5875,46855990.0],["2025-01-02",3.5875,3.637,3.4473,3.472,52258518.0],["2025-01-03",3.472,3.505,3.4308,3.4473,37997982.0],["2025-01-06",3.4473,3.505,3.4143,3.4968,41528564.0],["2025-01-07",3.4968,3.505,3.4555,3.4885,26879932.0],["2025-01-08",3.4885,3.5298,3.439,3.4885,36737747.0],["2025-01-09",3.4885,3.4885308742523193,3.4308,3.4473,28122495.0],["2025-01-10",3.4473,3.4638,3.3896,3.3978,29936756.0],["2025-01-13",3.3978,3.397812604904175,3.3236,3.3483,27472659.0],["2025-01-14",3.3483,3.4226,3.3483,3.4061,34125019.0],["2025-01-15",3.4061,3.4803,3.3896,3.4308,31295260.0],["2025-01-16",3.4308,3.5875,3.4308013916015625,3.5463,65807990.0],["2025-01-17",3.5463,3.571,3.5133,3.5463,30098024.0],["2025-01-20",3.5463,3.5875,3.538,3.5545,25885970.0],["2025-01-21",3.5545,3.571,3.5133,3.5298,18774734.0],["2025-01-22",3.5298,3.5298,3.4226,3.439,32349729.0],["2025-01-23",3.439,3.571,3.4390485286712646,3.5215,45005879.0],["2025-01-24",3.5215,3.5463,3.4885,3.5298,28503594.0],["2025-01-27",3.5298,3.6122,3.529766798019409,3.5875,32663466.0],["2025-02-05",3.5875,3.6287,3.5133,3.5215,31487764.0],["2025-02-06",3.5215,3.5545,3.4968,3.5298,26665100.0],["2025-02-07",3.5298,3.5792,3.505,3.5545,30425824.0],["2025-02-10",3.5545,3.5628,3.5133,3.5215,34017108.0],["2025-02-11",3.5215,3.5875,3.505,3.571,44561238.0],["2025-02-12",3.571,3.5792,3.5298,3.5545,27034560.0],["2025-02-13",3.5545,3.5628,3.5215,3.538,26771894.0],["2025-02-14",3.538,3.5463,3.4885,3.5215,30570360.0],["2025-02-17",3.5215,3.5298,3.4803,3.4968,27729212.0],["2025-02-18",3.4968,3.5957,3.4803,3.5545,54163820.0],["2025-02-19",3.5545,3.571,3.505,3.5133,31097173.0],["2025-02-20",3.5133,3.5298,3.4968,3.505,23963930.0],["2025-02-21",3.505,3.5133,3.4638,3.472,34339774.0],["2025-02-24",3.472,3.4968,3.4555,3.4638,26176631.0],["2025-02-25",3.4638,3.4638,3.4143,3.4226,28103548.0],["2025-02-26",3.4226,3.4803,3.4143,3.4555,29480127.0],["2025-02-27",3.4555,3.472,3.439,3.4638,29367573.0],["2025-02-28",3.4638,3.4803,3.4061,3.4226,34683348.0],["2025-03-03",3.4226,3.439,3.4061,3.4143,28897584.0],["2025-03-04",3.4143,3.439,3.3978,3.4143,23688795.0],["2025-03-05",3.4143,3.4555,3.3978,3.4473,26440723.0],["2025-03-06",3.4473,3.4473,3.4061,3.4308,34119467.0],["2025-03-07",3.4308,3.439,3.4061,3.4143,24570730.0],["2025-03-10",3.4143,3.4226,3.3813,3.3896,20650218.0],["2025-03-11",3.3896,3.4061,3.3731,3.3978,16474740.0],["2025-03-12",3.3978,3.414307117462158,3.3813,3.4143,20999930.0],["2025-03-13",3.4143,3.4226,3.3978,3.4143,22744590.0],["2025-03-14",3.4143,3.4555,3.4061,3.4473,33840455.0],["2025-03-17",3.4473,3.472,3.439,3.4638,23979897.0],["2025-03-18",3.4638,3.472,3.439,3.4555,19261469.0],["2025-03-19",3.4555,3.4885308742523193,3.4473,3.4885,33784060.0],["2025-03-20",3.4885,3.5215,3.472,3.4885,31686418.0],["2025-03-21",3.4885,3.5215,3.4555,3.472,30294110.0],["2025-03-24",3.472,3.5133,3.472,3.5133,36373800.0],["2025-03-25",3.5133,3.5463,3.505,3.5298,28343558.0],["2025-03-26",3.5298,3.538,3.4803,3.4968,31619028.0],["2025-03-27",3.4968,3.5215,3.4803,3.505,21505462.0],["2025-03-28",3.505,3.5133,3.4555,3.4885,29153201.0],["2025-03-31",3.4885,3.7277,3.4885308742523193,3.67,146808701.0],["2025-04-01",3.67,3.6947,3.6122,3.637,63183649.0],["2025-04-02",3.637,3.7442,3.6369786262512207,3.7277,63492866.0],["2025-04-03",3.7277,3.7772,3.703,3.7359,52161583.0],["2025-04-07",3.7359,3.7359442710876465,3.3648,3.439,93790621.0],["2025-04-08",3.439,3.5792,3.4308,3.505,72210118.0],["2025-04-09",3.505,3.5050253868103027,3.4061,3.472,59360490.0],["2025-04-10",3.472,3.5215,3.4638,3.472,46741715.0],["2025-04-11",3.472,3.472036600112915,3.4308,3.4473,36799620.0],["2025-04-14",3.4473,3.4885,3.447295665740967,3.472,32633152.0],["2025-04-15",3.472,3.5298,3.4638,3.5298,37322799.0],["2025-04-16",3.5298,3.5710020065307617,3.5215,3.571,43647584.0],["2025-04-17",3.571,3.5875,3.5298,3.571,30964958.0],["2025-04-18",3.571,3.6287,3.5545,3.6122,33370588.0],["2025-04-21",3.6122,3.6452,3.5463,3.5545,43249013.0],["2025-04-22",3.5545,3.571,3.5215,3.5545,44039013.0],["2025-04-23",3.5545,3.5957,3.5463,3.5628,38363595.0],["2025-04-24",3.5628,3.604,3.5627548694610596,3.5957,32121122.0],["2025-04-25",3.5957,3.6617,3.5792,3.6535,34190926.0],["2025-04-28",3.6535,3.6865,3.6534736156463623,3.67,33434177.0],["2025-04-29",3.67,3.703,3.6287,3.6452,34505719.0],["2025-04-30",3.6452,3.6884,3.5761,3.5848,55848206.0],["2025-05-06",3.5848,3.602,3.5329,3.5502,45595828.0],["2025-05-07",3.5502,3.6193,3.55020809173584,3.602,40321199.0],["2025-05-08",3.602,3.6625,3.5934,3.6452,29642100.0],["2025-05-09",3.6452,3.6971,3.6366,3.6798,32591208.0],["2025-05-12",3.6798,3.7662,3.6625,3.6971,39656551.0],["2025-05-13",3.6971,3.7575197219848633,3.6625,3.7575,35119379.0],["2025-05-14",3.7575,3.8266,3.723,3.8093,46524143.0],["2025-05-15",3.8093,3.8353,3.7662,3.7748,30848917.0],["2025-05-16",3.7748,3.7921,3.7143,3.7402,34665790.0],["2025-05-19",3.7402,3.7748,3.7316,3.7489,24903606.0],["2025-05-20",3.7489,3.7834,3.7143,3.7316,20093663.0],["2025-05-21",3.7316,3.7921,3.7316,3.7921,24607215.0],["2025-05-22",3.7921,3.8439,3.7662,3.8353,36923184.0],["2025-05-23",3.8353,3.8525,3.8007,3.8093,40526460.0],["2025-05-26",3.8093,3.8785,3.7921,3.818,31330596.0],["2025-05-27",3.818,3.8612,3.8093,3.8612,35271141.0],["2025-05-28",3.8612,3.9044,3.8266,3.9044,40519339.0],["2025-05-29",3.9044,3.9476,3.8612,3.8957,44938635.0],["2025-05-30",3.8957,3.9476,3.8957,3.9476,36405363.0],["2025-06-03",3.9476,4.0426,3.913,4.0339,59599713.0],["2025-06-04",4.0339,4.103,3.9994,4.0771,47454594.0],["2025-06-05",4.0771,4.1203,3.9648,3.9735,48918446.0],["2025-06-06",3.9735,4.0253,3.9734692573547363,4.008,27345904.0],["2025-06-09",4.008,4.0253,3.9562,4.0167,31750532.0],["2025-06-10",4.0167,4.0771,4.008,4.0339,38295194.0],["2025-06-11",4.0339,4.0771,4.0167,4.0339,28759777.0],["2025-06-12",4.0339,4.1117,4.0253,4.103,29600186.0],["2025-06-13",4.103,4.129,4.0512,4.0598,33771379.0],["2025-06-16",4.0598,4.094400405883789,4.0167,4.0944,29072516.0],["2025-06-17",4.0944,4.129,4.0858,4.1117,22158506.0],["2025-06-18",4.1117,4.1808,4.0944,4.1721,34496449.0],["2025-06-19",4.1721,4.2326,4.1462,4.2153,42130366.0],["2025-06-20",4.2153,4.2672,4.1894,4.2499,43240552.0],["2025-06-23",4.2499,4.3017,4.1894,4.2844,46871410.0],["2025-06-24",4.2844,4.3017,4.1808,4.2499,64728810.0],["2025-06-25",4.2499,4.2585,4.1635,4.2499,59510433.0],["2025-06-26",4.2499,4.3104,4.1808,4.2844,57826388.0],["2025-06-27",4.2844,4.3449,4.129,4.1462,78179601.0],["2025-06-30",4.1462,4.1635,4.0512,4.103,43475905.0],["2025-07-01",4.103,4.1981,4.103,4.1808,40950345.0],["2025-07-02",4.1808,4.2672,4.1721,4.2412,36304823.0],["2025-07-03",4.2412,4.2844,4.2067,4.2499,26137441.0],["2025-07-04",4.2499,4.319,4.2326,4.2758,45862029.0],["2025-07-07",4.2758,4.2931,4.1981,4.2412,46552356.0],["2025-07-08",4.2412,4.2672,4.1721,4.2412,50842234.0],["2025-07-09",4.2412,4.3449,4.2326,4.3276,60835492.0],["2025-07-10",4.3276,4.3881,4.3276,4.3622,50130325.0],["2025-07-11",4.3622,4.4054,4.2758,4.2931,55572715.0],["2025-07-14",4.2931,4.3708,4.2585,4.3017,39682987.0],["2025-07-15",4.3017,4.3363,4.224,4.2326,38555089.0],["2025-07-16",4.2326,4.2499,4.1462,4.2067,39547901.0],["2025-07-17",4.2067,4.2412,4.1894,4.2326,22520350.0],["2025-07-18",4.2326,4.2499,4.1981,4.224,21796368.0],["2025-07-21",4.224,4.2326,4.1635,4.1721,27912593.0],["2025-07-22",4.1721,4.1808,4.0858,4.1549,40486809.0],["2025-07-23",4.1549,4.2153,4.1376,4.1635,26544386.0],["2025-07-24",4.1635,4.1721,4.0771,4.0944,38795423.0],["2025-07-25",4.0944,4.1203,4.0685,4.0858,40904300.0],["2025-07-28",4.0858,4.1721,4.085763454437256,4.103,39518270.0],["2025-07-29",4.103,4.129,4.0512,4.0685,28221935.0],["2025-07-30",4.0685,4.1117,4.0512,4.0858,28155317.0],["2025-07-31",4.0858,4.0858,3.9907,4.0253,38165807.0],["2025-08-01",4.0253,4.0598,3.9907,4.0339,23529880.0],["2025-08-04",4.0339,4.0858,4.0167,4.0426,24406536.0],["2025-08-05",4.0426,4.1635,4.042572975158691,4.1462,42260407.0],["2025-08-06",4.1462,4.1635,4.103,4.1117,18891786.0],["2025-08-07",4.1117,4.1462,4.103,4.1117,21481737.0],["2025-08-08",4.1117,4.1462,4.085763454437256,4.0858,20846980.0],["2025-08-11",4.0858,4.103,4.0339,4.0426,34553227.0],["2025-08-12",4.0426,4.0858,4.042572975158691,4.0512,20655008.0],["2025-08-13",4.0512,4.0944,4.0512,4.0598,26406832.0],["2025-08-14",4.0598,4.0771,4.025296688079834,4.0253,19342510.0],["2025-08-15",4.0253,4.0512,3.9562,3.9994,36954852.0],["2025-08-18",3.9994,4.3967,3.999382972717285,4.3017,212459859.0],["2025-08-19",4.3017,4.301712512969971,4.1981,4.224,94917715.0],["2025-08-20",4.224,4.3449,4.2067,4.3017,79369269.0],["2025-08-21",4.3017,4.3622,4.2931,4.3449,55178010.0],["2025-08-22",4.3449,4.3795,4.2412,4.2844,62670653.0],["2025-08-25",4.2844,4.3363,4.2412,4.319,46907388.0],["2025-08-26",4.319,4.3363,4.2585,4.2672,35481525.0],["2025-08-27",4.2672,4.2672,4.1462,4.1462,49546948.0],["2025-08-28",4.1462,4.1721,4.0771,4.1376,53877903.0],["2025-08-29",4.1376,4.2326,4.1203,4.1462,56109856.0],["2025-09-01",4.1462,4.1894,4.0944,4.1462,42679216.0],["2025-09-02",4.1462,4.2412,4.129,4.2326,52774910.0],["2025-09-03",4.2326,4.3104,4.2067,4.2585,52886716.0],["2025-09-04",4.2585,4.258522987365723,4.1117,4.2326,56139662.0],["2025-09-05",4.2326,4.232608318328857,4.1203,4.1462,61041926.0],["2025-09-08",4.1462,4.1721,4.1117,4.129,40697493.0],["2025-09-09",4.129,4.189418315887451,4.1117,4.1894,47777846.0],["2025-09-10",4.1894,4.2672,4.1635,4.2499,47894633.0],["2025-09-11",4.2499,4.2758,4.1721,4.2585,42250824.0],["2025-09-12",4.2585,4.2758,4.1808,4.1894,32545412.0],["2025-09-15",4.1894,4.189418315887451,4.1117,4.1203,39353358.0],["2025-09-16",4.1203,4.1376,4.0598,4.0685,35467960.0],["2025-09-17",4.0685,4.0944,4.0426,4.0771,26759612.0],["2025-09-18",4.0771,4.0858,3.9389,3.9562,50817653.0],["2025-09-19",3.9562,3.9994,3.9216,3.9735,27479618.0],["2025-09-22",3.9735,3.9821,3.8785,3.9044,36775585.0],["2025-09-23",3.9044,3.9389,3.8612,3.9216,37036414.0],["2025-09-24",3.9216,3.9648,3.8957,3.9389,28375773.0],["2025-09-25",3.9389,3.9389169216156006,3.8785,3.8871,26548802.0],["2025-09-26",3.8871,3.913,3.8698,3.8957,22066025.0],["2025-09-29",3.8957,3.9303,3.8439,3.9044,31039792.0],["2025-09-30",3.9044,3.9044,3.8353,3.8439,30147505.0],["2025-10-09",3.8439,3.8612,3.8093,3.8266,35950928.0],["2025-10-10",3.8266,3.8957,3.818,3.8698,36705396.0],["2025-10-13",3.8698,3.8871,3.8007,3.8698,40284632.0],["2025-10-14",3.8698,3.9994,3.8525,3.9907,54289921.0],["2025-10-15",3.9907,4.0598,3.9648,4.0426,42535477.0],["2025-10-16",4.0426,4.1376,4.0167,4.129,50857112.0],["2025-10-17",4.129,4.2153,4.1117,4.2067,57218396.0],["2025-10-20",4.2067,4.2758,4.1462,4.2585,61418727.0],["2025-10-21",4.2585,4.3881,4.2499,4.3622,79195810.0],["2025-10-22",4.3622,4.5263,4.3535,4.5177,124334417.0],["2025-10-23",4.5177,4.6559,4.4658,4.5177,114001380.0],["2025-10-24",4.5177,4.5176615715026855,4.3276,4.3449,88652298.0],["2025-10-27",4.3449,4.3708,4.2844,4.319,57868470.0],["2025-10-28",4.319,4.3535,4.2412,4.2672,47957411.0],["2025-10-29",4.2672,4.267160892486572,4.1117,4.1462,88019252.0],["2025-10-30",4.1462,4.1808,4.1203,4.1376,65382026.0],["2025-10-31",4.1376,4.1549,4.0771,4.103,64618546.0],["2025-11-03",4.103,4.2844,4.103,4.2326,94275535.0],["2025-11-04",4.2326,4.4054,4.2153,4.3881,108081448.0],["2025-11-05",4.3881,4.4399,4.3363,4.3449,83398009.0],["2025-11-06",4.3449,4.3967,4.2844,4.3276,56707267.0],["2025-11-07",4.3276,4.3881,4.3017,4.3363,45551827.0],["2025-11-10",4.3363,4.3622,4.2844,4.3276,43092416.0],["2025-11-11",4.3276,4.3881,4.2931,4.3622,43339579.0],["2025-11-12",4.3622,4.4054,4.3449,4.3622,46134338.0],["2025-11-13",4.3622,4.3881,4.2844,4.3363,60597643.0],["2025-11-14",4.3363,4.3708,4.3276,4.3276,38208676.0],["2025-11-17",4.3276,4.3276262283325195,4.20669412612915,4.2067,51029991.0],["2025-11-18",4.2067,4.2412,4.1549,4.1808,35538859.0],["2025-11-19",4.1808,4.2067,4.1462,4.1808,35299489.0],["2025-11-20",4.1808,4.2412,4.1462,4.2153,44270913.0],["2025-11-21",4.2153,4.2758,4.1203,4.1462,59947901.0],["2025-11-24",4.1462,4.1549,4.0771,4.1117,66700955.0],["2025-11-25",4.1117,4.1635,4.0858,4.129,43801553.0],["2025-11-26",4.129,4.2153,4.128952980041504,4.1721,54998245.0],["2025-11-27",4.1721,4.224,4.1549,4.1894,41905582.0],["2025-11-28",4.1894,4.1981,4.1376,4.1635,48569972.0],["2025-12-01",4.1635,4.2585,4.1462,4.2499,59729311.0],["2025-12-02",4.2499,4.2585,4.1981,4.2412,42540195.0],["2025-12-03",4.2412,4.3471,4.2412,4.2765,52380891.0],["2025-12-04",4.2765,4.303,4.2412,4.2589,27993357.0],["2025-12-05",4.2589,4.2853,4.1707,4.206,45712573.0],["2025-12-08",4.206,4.2148,4.1443,4.1795,35623626.0],["2025-12-09",4.1795,4.1972,4.1443,4.1619,28062540.0],["2025-12-10",4.1619,4.1883,4.0913,4.1178,37697048.0],["2025-12-11",4.1178,4.1354,4.0825,4.109,35012074.0],["2025-12-12",4.109,4.1178,4.0473,4.0561,49373541.0],["2025-12-15",4.0561,4.1002,4.056077480316162,4.0825,25619826.0],["2025-12-16",4.0825,4.1002,4.0296,4.0473,28558622.0],["2025-12-17",4.0473,4.0649,4.0032,4.0384,26269455.0],["2025-12-18",4.0384,4.1443,4.0208,4.1354,36847354.0],["2025-12-19",4.1354,4.1883,4.109,4.1619,32835367.0],["2025-12-22",4.1619,4.1619,4.109,4.1178,24708171.0],["2025-12-23",4.1178,4.1795,4.1002,4.1178,28565785.0],["2025-12-24",4.1178,4.1619,4.0913,4.1443,27788583.0],["2025-12-25",4.1443,4.1795,4.1178,4.1354,21900362.0],["2025-12-26",4.1354,4.1443,4.100164890289307,4.1002,28943629.0],["2025-12-29",4.1002,4.109,4.012,4.0384,73548712.0],["2025-12-30",4.0384,4.0473,3.9944,4.0384,34066648.0],["2025-12-31",4.0384,4.0561,4.012,4.0296,32136468.0],["2026-01-05",4.0296,4.0384,3.9855,4.0208,40376641.0],["2026-01-06",4.0208,4.0561,4.012,4.0473,38690333.0],["2026-01-07",4.0473,4.0825,4.0208,4.0473,40192603.0],["2026-01-08",4.0473,4.0649,4.011989593505859,4.012,31633008.0],["2026-01-09",4.012,4.0296244621276855,4.0032,4.0296,34275969.0],["2026-01-12",4.0296,4.0384,3.9944,4.0296,40471569.0],["2026-01-13",4.0296,4.0825,4.0208,4.0473,50302502.0],["2026-01-14",4.0473,4.0473,3.9767,3.9767,58658871.0],["2026-01-15",3.9767,3.9855,3.9503,3.9679,30450757.0],["2026-01-16",3.9679,3.9767,3.915,3.9238,36525848.0],["2026-01-19",3.9238,3.9414,3.9062,3.9326,27393073.0],["2026-01-20",3.9326,4.012,3.9238,4.0032,37104172.0],["2026-01-21",4.0032,4.012,3.9503,3.9591,35767897.0],["2026-01-22",3.9591,4.0032,3.9503,3.9855,28425709.0],["2026-01-23",3.9855,4.0208,3.9767,3.9855,33702633.0],["2026-01-26",3.9855,4.012,3.9503,3.9944,41358568.0],["2026-01-27",3.9944,4.0032,3.9591,3.9767,30439926.0],["2026-01-28",3.9767,4.0384,3.9503,3.9944,45923583.0],["2026-01-29",3.9944,4.0913472175598145,3.9767,4.0913,55297631.0],["2026-01-30",4.0913,4.1178,4.0296,4.0296,43986118.0],["2026-02-02",4.0296,4.0737,3.9767,3.9944,49061148.0],["2026-02-03",3.9944,4.012,3.9414,3.9591,42219003.0],["2026-02-04",3.9591,4.0473,3.9414,4.0296,42548799.0],["2026-02-05",4.0296,4.1178,4.0296244621276855,4.109,62765862.0],["2026-02-06",4.109,4.1619,4.0649,4.1266,65146028.0],["2026-02-09",4.1266,4.1707,4.1002,4.1619,44218830.0],["2026-02-10",4.1619,4.1619,4.1178,4.1354,34440528.0],["2026-02-11",4.1354,4.1795,4.1178,4.1619,34166028.0],["2026-02-12",4.1619,4.1795,4.0825,4.0825,45306923.0],["2026-02-13",4.0825,4.1178,4.056077480316162,4.0561,33007338.0],["2026-02-24",4.0561,4.0825,4.0296,4.0296,32697742.0],["2026-02-25",4.0296,4.0913,4.0208,4.0384,44281557.0],["2026-02-26",4.0384,4.0737,4.012,4.0296,35035022.0],["2026-02-27",4.0296,4.0825,4.0296,4.0473,33197606.0],["2026-03-02",4.0473,4.0825,4.012,4.0561,48629117.0],["2026-03-03",4.0561,4.0913,4.0208,4.0384,58281696.0],["2026-03-04",4.0384,4.038442611694336,3.9326,3.9414,59479577.0],["2026-03-05",3.9414,4.0208,3.9414491653442383,3.9944,43495566.0],["2026-03-06",3.9944,4.0208,3.9679,4.012,36893681.0],["2026-03-09",4.012,4.0208,3.9767,3.9944,38248254.0],["2026-03-10",3.9944,4.012,3.9767,4.0032,38470828.0],["2026-03-11",4.0032,4.0561,3.9767,4.0473,39565284.0],["2026-03-12",4.0473,4.1354,4.0384,4.1266,54403548.0],["2026-03-13",4.1266,4.1619,4.1002,4.1178,48776504.0],["2026-03-16",4.1178,4.1619,4.0913,4.1266,42021964.0],["2026-03-17",4.1266,4.1883,4.1178,4.1531,49528901.0],["2026-03-18",4.1531,4.1531,4.0737,4.1002,52364614.0],["2026-03-19",4.1002,4.1443,4.0384,4.0561,40080282.0],["2026-03-20",4.0561,4.0825,4.011989593505859,4.012,45040828.0],["2026-03-23",4.012,4.012,3.7916,3.818,97312084.0],["2026-03-24",3.818,3.9326,3.8180031776428223,3.9238,48867177.0],["2026-03-25",3.9238,4.0384,3.8974,4.012,48906856.0],["2026-03-26",4.012,4.0913,3.9944,4.0473,58874923.0],["2026-03-27",4.0473,4.0561,3.9679,3.9855,43031576.0],["2026-03-30",3.9855,4.0208,3.9503,4.0032,38038638.0],["2026-03-31",4.0032,4.0561,3.9944,4.0032,36159992.0],["2026-04-01",4.0032,4.0384,3.9855,4.0032,40871842.0],["2026-04-02",4.0032,4.0473,3.9855,4.0032,33197692.0],["2026-04-03",4.0032,4.012,3.9326,3.9679,33789269.0],["2026-04-07",3.9679,3.9855,3.9326,3.9503,28931411.0],["2026-04-08",3.9503,4.038442611694336,3.9502670764923096,4.0384,43820546.0],["2026-04-09",4.0384,4.0473,3.9944,4.0032,27461610.0],["2026-04-10",4.0032,4.0296,4.003171920776367,4.012,21076264.0],["2026-04-13",4.012,4.012,3.9503,3.9591,29204917.0],["2026-04-14",3.9591,4.0208,3.9590845108032227,4.012,33756230.0],["2026-04-15",4.012,4.0561,4.0032,4.0473,34044655.0],["2026-04-16",4.0473,4.1002,4.0208,4.0825,42383814.0],["2026-04-17",4.0825,4.1443,4.0649,4.1266,39299173.0],["2026-04-20",4.1266,4.1354,4.0913,4.1178,26757830.0],["2026-04-21",4.1178,4.1619,4.1178,4.1443,28945499.0],["2026-04-22",4.1443,4.2324,4.1354,4.1795,39501143.0],["2026-04-23",4.1795,4.2501,4.1443,4.2236,47755323.0],["2026-04-24",4.2236,4.223611354827881,3.9414,4.0561,116954412.0],["2026-04-27",4.0561,4.0561,3.9855,3.9855,53225546.0],["2026-04-28",3.9855,3.9944,3.9503,3.9767,37177075.0],["2026-04-29",3.9767,4.1266,3.976719617843628,4.0825,76476581.0],["2026-04-30",4.0825,4.1002,4.0296,4.0384,36974432.0],["2026-05-06",4.0384,4.0561,3.9767,3.9944,60341118.0],["2026-05-07",3.9944,4.012,3.9591,3.9679,35626928.0],["2026-05-08",3.9679,3.9855,3.9503,3.9591,25788382.0],["2026-05-11",3.9591,3.9679,3.9326,3.9503,35308292.0],["2026-05-12",3.9503,3.9679,3.9414,3.9591,23975189.0],["2026-05-13",3.9591,3.9767,3.9503,3.9679,21006801.0],["2026-05-14",3.9679,3.9767,3.9503,3.9679,26730044.0],["2026-05-15",3.9679,3.967902183532715,3.8974,3.9238,36004760.0],["2026-05-18",3.9238,3.923814058303833,3.8797,3.9062,25989126.0],["2026-05-19",3.9062,3.9414,3.8974,3.9238,17569910.0],["2026-05-20",3.9238,3.9414,3.8974,3.9238,23667288.0],["2026-05-21",3.9238,3.9414,3.9062,3.915,19618467.0],["2026-05-22",3.915,3.9238,3.8973608016967773,3.8974,16261095.0],["2026-05-25",3.8974,3.9326,3.8885,3.8974,19587304.0],["2026-05-26",3.8974,3.915,3.8885,3.9062,16148547.0],["2026-05-27",3.9062,3.9238,3.8797,3.8885,18083736.0],["2026-05-28",3.8885,3.8974,3.8445,3.8709,21853827.0],["2026-05-29",3.8709,3.97,3.8709092140197754,3.96,23897677.0],["2026-06-01",3.96,4.1,3.95,4.09,47812807.0],["2026-06-02",4.09,4.15,4.05,4.07,37116328.0],["2026-06-03",4.07,4.070000171661377,3.96,4.0,35989228.0],["2026-06-04",4.0,4.02,3.9,3.91,25892128.0],["2026-06-05",3.91,3.98,3.9100000858306885,3.94,19168047.0],["2026-06-08",3.94,3.97,3.91,3.94,27748737.0],["2026-06-09",3.94,3.97,3.9,3.95,27484261.0],["2026-06-10",3.95,4.06,3.92,4.06,45650535.0],["2026-06-11",4.06,4.08,4.04,4.07,35161354.0],["2026-06-12",4.07,4.1,4.01,4.08,58558147.0],["2026-06-15",4.08,4.1,4.03,4.04,41932399.0],["2026-06-16",4.04,4.04,3.96,3.98,26504090.0],["2026-06-17",3.98,4.0,3.93,3.95,25602361.0],["2026-06-18",3.95,3.96,3.89,3.92,23604149.0],["2026-06-22",3.92,3.9200000762939453,3.82,3.9,32316130.0],["2026-06-23",3.9,3.97,3.88,3.95,29188396.0],["2026-06-24",3.95,3.950000047683716,3.83,3.84,30649118.0],["2026-06-25",3.84,3.85,3.8,3.83,16686512.0],["2026-06-26",3.83,3.84,3.75,3.78,21231430.0],["2026-06-29",3.78,3.81,3.65,3.78,27214051.0],["2026-06-30",3.78,3.79,3.68,3.71,22655040.0],["2026-07-01",3.71,3.79,3.69,3.78,22194909.0],["2026-07-02",3.78,3.85,3.75,3.83,20854628.0],["2026-07-03",3.83,3.86,3.8,3.85,18822130.0],["2026-07-06",3.85,3.98,3.82,3.97,45750646.0],["2026-07-07",3.97,3.98,3.87,3.91,27709380.0],["2026-07-08",3.91,3.96,3.87,3.92,25476168.0],["2026-07-09",3.92,3.94,3.87,3.88,28140263.0],["2026-07-10",3.88,3.9,3.83,3.86,26578411.0],["2026-07-13",3.86,3.95,3.85,3.93,40318588.0],["2026-07-14",3.93,3.97,3.91,3.94,40353849.0],["2026-07-15",3.94,4.02,3.92,4.01,51146290.0],["2026-07-16",4.01,4.03,3.96,3.98,37031999.0],["2026-07-17",3.98,4.07,3.94,3.94,67333128.0],["2026-07-20",3.94,4.03,3.92,3.98,58652317.0],["2026-07-21",3.98,4.02,3.9,3.91,54454996.0],["2026-07-22",3.91,3.92,3.83,3.91,52419850.0],["2026-07-23",3.91,3.97,3.88,3.96,35933442.0],["2026-07-24",3.96,3.99,3.91,3.92,27235617.0],["2026-07-27",3.92,3.99,3.91,3.96,39603795.0],["2026-07-28",3.96,4.01,3.93,3.99,36878685.0],["2026-07-29",3.99,4.07,3.99,4.05,57534978.0],["2026-07-30",4.05,4.13,4.03,4.12,58586043.0],["2026-07-31",4.12,4.150000095367432,4.04,4.15,55510204.0],["2026-08-03",4.15,4.23,4.13,4.21,51318511.0],["2026-08-04",4.21,4.23,4.08,4.1,45894838.0],["2026-08-05",4.1,4.13,4.02,4.04,40374303.0],["2026-08-06",4.04,4.06,3.97,4.03,38240453.0],["2026-08-07",4.03,4.03000020980835,3.95,3.98,38014740.0],["2026-08-10",3.98,4.01,3.96,3.98,39410525.0],["2026-08-11",3.98,3.99,3.93,3.94,32168029.0],["2026-08-12",3.94,3.940000057220459,3.91,3.92,27451257.0],["2026-08-13",3.92,3.950000047683716,3.9,3.95,33537177.0],["2026-08-14",3.95,3.950000047683716,3.88,3.89,41382067.0],["2026-08-17",3.89,3.9,3.86,3.89,24783832.0],["2026-08-18",3.89,3.93,3.88,3.9,30163091.0],["2026-08-19",3.9,3.96,3.9,3.95,46131582.0],["2026-08-20",3.95,3.99,3.91,3.97,49120402.0],["2026-08-21",3.97,4.07,3.9700000286102295,4.01,65568463.0],["2026-08-24",4.01,4.08,3.99,4.05,56741162.0],["2026-08-25",4.05,4.08,4.01,4.03,38173002.0],["2026-08-26",4.03,4.090000152587891,4.02,4.09,48760630.0],["2026-08-27",4.09,4.090000152587891,4.0,4.08,53581944.0],["2026-08-28",4.08,4.079999923706055,4.02,4.04,30974432.0],["2026-08-31",4.04,4.09,4.02,4.06,41557962.0],["2026-09-01",4.06,4.23,4.059999942779541,4.21,94661994.0],["2026-09-02",4.21,4.210000038146973,4.13,4.16,50014899.0],["2026-09-03",4.16,4.25,4.15,4.18,59465504.0],["2026-09-04",4.18,4.25,4.16,4.22,49164042.0],["2026-09-07",4.22,4.23,4.15,4.17,44444261.0],["2026-09-08",4.17,4.24,4.16,4.22,45653147.0],["2026-09-09",4.22,4.26,4.19,4.23,39813107.0],["2026-09-10",4.23,4.31,4.2,4.28,40410355.0],["2026-09-11",4.28,4.3,4.2,4.22,56229547.0],["2026-09-14",4.22,4.29,4.21,4.29,46232170.0]]}