{"t":"002747.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-03-20",1.5744,1.5744,1.3123,1.5744,168600.0],["2015-03-23",1.5744,1.732,1.5743783712387085,1.732,23400.0],["2015-03-24",1.732,1.9057,1.7319778203964233,1.9057,42600.0],["2015-03-25",1.9057,2.097027540206909,1.9056581258773804,2.097,28800.0],["2015-03-26",2.097,2.3061,2.097027540206909,2.3061,91500.0],["2015-03-27",2.3061,2.5361,2.3060877323150635,2.5361,365142.0],["2015-03-30",2.5361,2.790140151977539,2.5360522270202637,2.7901,439500.0],["2015-03-31",2.7901,3.07,2.790140151977539,3.07,386100.0],["2015-04-01",3.07,3.3771157264709473,3.069958209991455,3.3771,385200.0],["2015-04-02",3.3771,3.714827060699463,3.3771157264709473,3.7148,414000.0],["2015-04-03",3.7148,4.086309909820557,3.714827060699463,4.0863,873300.0],["2015-04-07",4.0863,4.4948,4.086309909820557,4.4948,929496.0],["2015-04-08",4.4948,4.9451,4.494779109954834,4.9451,855600.0],["2015-04-09",4.9451,5.4404,4.945062160491943,5.4404,1207794.0],["2015-04-10",5.4404,5.983925819396973,5.440371990203857,5.9839,1819140.0],["2015-04-13",5.9839,6.5822,5.983925819396973,6.5822,1256100.0],["2015-04-14",6.5822,7.2399,6.582158088684082,7.2399,1502220.0],["2015-04-15",7.2399,7.9636,7.23989200592041,7.9636,2851836.0],["2015-04-16",7.9636,8.7596,7.963559627532959,8.7596,41909730.0],["2015-04-17",8.7596,9.63603687286377,8.759594917297363,9.636,35454846.0],["2015-04-20",9.636,10.599318504333496,9.63603687286377,10.5993,17834496.0],["2015-04-21",10.5993,11.6591,10.0509,10.4819,92584932.0],["2015-04-22",10.4819,11.530436515808105,10.481922149658203,11.5304,69584406.0],["2015-04-23",11.5304,11.530436515808105,10.9354,11.3535,55112874.0],["2015-04-24",11.3535,11.35353946685791,10.2182,10.8502,45994176.0],["2015-04-27",10.8502,11.3535,10.8229,11.04,38672352.0],["2015-04-28",11.04,11.039950370788574,10.2439,10.4112,30901056.0],["2015-04-29",10.4112,11.451638221740723,10.3243,11.4516,38213580.0],["2015-04-30",11.4516,12.2219,11.324593544006348,11.3246,46085586.0],["2015-05-04",11.3246,12.4567,11.2538,11.8199,39852114.0],["2015-05-05",11.8199,12.8491,11.4195,11.9872,38397360.0],["2015-05-06",11.9872,13.026,11.6607,12.5548,44698884.0],["2015-05-07",12.5548,13.7963,12.3506,12.9922,38751666.0],["2015-05-08",12.9922,14.29162883758545,12.5436,14.2916,38590188.0],["2015-05-11",14.2916,15.7213,14.1791,15.7213,36017886.0],["2015-05-12",15.7213,16.617,15.1166,15.5958,45974616.0],["2015-05-13",15.5958,15.595843315124512,14.795,15.0201,36295890.0],["2015-05-14",15.0201,16.0686,14.7982,15.2774,31078566.0],["2015-05-15",15.2774,15.277427673339844,13.9427,14.6374,26988876.0],["2015-05-18",14.6374,16.1008,14.637383460998535,16.1008,36438840.0],["2015-05-19",16.1008,17.04,15.5186,16.186,33785610.0],["2015-05-20",16.186,17.331,15.7406,16.0445,32426610.0],["2015-05-21",16.0445,16.6444,15.4045,15.7422,28376130.0],["2015-05-22",15.7422,16.4739,15.4061,15.7358,27163518.0],["2015-05-25",15.7358,15.7743,14.7789,15.6859,24761994.0],["2015-05-26",15.6859,17.25384521484375,15.685895919799805,17.2538,32805006.0],["2015-05-27",17.2538,18.9794,16.6524,18.9794,35974506.0],["2015-05-28",18.9794,20.877,17.2072,18.0113,49285896.0],["2015-05-29",18.0113,19.1129,16.2102,18.2686,49090890.0],["2015-06-01",18.2686,18.9215,16.8856,18.1641,32049576.0],["2015-06-02",18.1641,19.8285,17.4967,19.3943,31075032.0],["2015-06-03",19.3943,19.9073,17.947,18.1721,24766350.0],["2015-06-04",18.1721,18.172096252441406,16.3549,16.4981,24519378.0],["2015-06-05",16.4981,16.9005,15.291,15.9895,22852548.0],["2015-06-08",15.9895,16.0153,14.4057,14.6182,24094938.0],["2015-06-09",14.6182,15.262,14.0838,15.2105,19820658.0],["2015-06-10",15.2105,16.482,14.8113,16.0475,22472076.0],["2015-06-11",16.0475,16.0925,15.5662,15.8785,15494532.0],["2015-06-12",15.8785,16.247,15.3972,15.4455,14883060.0],["2015-06-15",15.4455,15.445478439331055,13.900286674499512,13.9003,22274538.0],["2015-06-16",13.9003,14.2946,12.9812,14.021,14421210.0],["2015-06-17",14.021,14.293,13.3273,14.0435,10669500.0],["2015-06-18",14.0435,14.631,13.2001,13.2806,10216542.0],["2015-06-19",13.2806,13.280599594116211,11.952699661254883,11.9527,14824524.0],["2015-06-23",11.9527,13.007,11.3572,13.007,14132016.0],["2015-06-24",13.007,13.4142,12.4662,13.0697,14549220.0],["2015-06-25",13.0697,13.3579,12.236,12.4742,10137396.0],["2015-06-26",12.4742,12.474201202392578,11.22678279876709,11.2268,10087518.0],["2015-06-29",11.2268,11.7499,10.1049,10.1049,13141770.0],["2015-06-30",10.1049,10.6071,9.0941,10.4252,17154858.0],["2015-07-01",10.4252,10.9129,9.3822,9.4337,21033804.0],["2015-07-02",9.4337,9.433717727661133,8.4905,8.4905,18109566.0],["2015-07-03",8.4905,8.5227,7.64225959777832,7.6423,15637626.0],["2015-07-06",7.6423,8.4068,6.8777,6.8777,24637560.0],["2015-07-07",6.8777,6.877711296081543,6.1904,6.1904,8562384.0],["2015-07-08",6.1904,6.190423488616943,6.1904,6.1904,0.0],["2015-07-09",6.1904,6.190423488616943,6.1904,6.1904,0.0],["2015-07-10",6.1904,6.190423488616943,6.1904,6.1904,0.0],["2015-07-13",6.1904,6.810109615325928,6.190423488616943,6.8101,8500314.0],["2015-07-14",6.8101,7.491,6.810109615325928,7.491,250500.0],["2015-07-15",7.491,8.2394,7.404,7.6294,44825646.0],["2015-07-16",7.6294,8.2008,6.8664,7.903,27006618.0],["2015-07-17",7.903,8.69331169128418,7.903012275695801,8.6933,25903872.0],["2015-07-20",8.6933,9.4804,8.571,9.0458,28172118.0],["2015-07-21",9.0458,9.944,8.6917,9.8184,25572708.0],["2015-07-22",9.8184,10.3335,9.5931,10.0759,23976924.0],["2015-07-23",10.0759,11.0658,10.0759,10.8856,21980952.0],["2015-07-24",10.8856,10.8856,10.885552406311035,10.8856,0.0],["2015-07-27",10.8856,10.8856,10.885552406311035,10.8856,0.0],["2015-07-28",10.8856,10.8856,10.885552406311035,10.8856,0.0],["2015-07-29",10.8856,10.885552406311035,9.7975,10.4236,40965054.0],["2015-07-30",10.4236,10.423605918884277,9.3806,9.3806,28500030.0],["2015-07-31",9.3806,9.380600929260254,8.4422,8.5501,25735938.0],["2015-08-03",8.5501,8.55006217956543,7.6954,7.7243,18459858.0],["2015-08-04",7.7243,8.4825,7.724349021911621,8.431,20537196.0],["2015-08-05",8.431,8.8527,8.0559,8.2716,19123236.0],["2015-08-06",8.2716,8.3215,7.8402,8.0833,13341690.0],["2015-08-07",8.0833,8.8913,8.083283424377441,8.8913,22124088.0],["2015-08-10",8.8913,9.7798,8.891289710998535,9.7798,18236796.0],["2015-08-11",9.7798,10.2192,9.4176,9.5287,25555686.0],["2015-08-12",9.5287,10.0598,9.1746,9.5512,20570826.0],["2015-08-13",9.5512,9.7379,9.1746,9.5834,16096608.0],["2015-08-14",9.5834,9.8152,9.4965,9.5174,12990582.0],["2015-08-17",9.5174,9.517415046691895,9.0265,9.2728,10946940.0],["2015-08-18",9.2728,10.1081,8.6933,8.8205,23946348.0],["2015-08-19",8.8205,9.416,8.0607,9.3355,19229166.0],["2015-08-20",9.3355,9.335532188415527,8.6434,8.6434,12294294.0],["2015-08-21",8.6434,8.643414497375488,7.7839,7.8129,12486798.0],["2015-08-24",7.8129,7.812876224517822,7.0322,7.0322,9862794.0],["2015-08-25",7.0322,7.032230854034424,6.3288,6.3288,11932986.0],["2015-08-26",6.3288,6.7602,6.0359,6.1486,17241648.0],["2015-08-27",6.1486,6.5188,5.9087,6.3578,13923024.0],["2015-08-28",6.3578,6.9936017990112305,6.357819080352783,6.9936,18888432.0],["2015-08-31",6.9936,7.0033,6.551,6.5993,12700350.0],["2015-09-01",6.5993,6.5992560386657715,5.9393,5.9393,10963482.0],["2015-09-02",5.9393,6.221,5.4565,5.4726,12131628.0],["2015-09-07",5.4726,5.9007,5.47255277633667,5.6898,9399780.0],["2015-09-08",5.6898,6.2451,5.5756,6.213,11522310.0],["2015-09-09",6.213,6.7522,6.212957859039307,6.7441,17633820.0],["2015-09-10",6.7441,6.744117736816406,6.4238,6.4463,10892064.0],["2015-09-11",6.4463,6.7071,6.4463,6.5268,9668472.0],["2015-09-14",6.5268,6.6443,5.8749,5.8749,10112814.0],["2015-09-15",5.8749,5.8749470710754395,5.2875,5.2907,10724778.0],["2015-09-16",5.2907,5.820221900939941,5.2906718254089355,5.8202,11186460.0],["2015-09-17",5.8202,6.2097,5.6512,5.7623,15850098.0],["2015-09-18",5.7623,5.9377,5.6577,5.8524,11814582.0],["2015-09-21",5.8524,6.4383,5.7269,6.4383,13848144.0],["2015-09-22",6.4383,7.0467,6.438298225402832,6.6926,25783326.0],["2015-09-23",6.6926,6.86,6.4737,6.6846,16514526.0],["2015-09-24",6.6846,6.9212,6.5993,6.7747,14514954.0],["2015-09-25",6.7747,6.8085,6.2291,6.2934,12325542.0],["2015-09-28",6.2934,6.6588,6.2806,6.6137,8116800.0],["2015-09-29",6.6137,6.7731,6.3578,6.7151,10740666.0],["2015-09-30",6.7151,7.3863,6.715144634246826,7.1739,26963772.0],["2015-10-08",7.1739,7.7839,7.173873424530029,7.5457,26581746.0],["2015-10-09",7.5457,8.0624,7.4121,7.874,24693690.0],["2015-10-12",7.874,8.5468,7.874037742614746,8.2813,22643520.0],["2015-10-13",8.2813,8.4181,8.0817,8.1863,14924538.0],["2015-10-14",8.1863,8.2893,7.8547,7.8724,17167458.0],["2015-10-15",7.8724,8.3376,7.7968,8.3054,14546964.0],["2015-10-16",8.3054,8.4808,8.0141,8.3666,17240340.0],["2015-10-19",8.3666,8.917,8.366568565368652,8.7239,22126314.0],["2015-10-20",8.7239,9.5963,8.723894119262695,9.5963,30047700.0],["2015-10-21",9.5963,9.596282005310059,8.636977195739746,8.637,29172366.0],["2015-10-22",8.637,9.2229,8.4744,9.1537,25563156.0],["2015-10-23",9.1537,10.0695,9.153650283813477,10.0679,36937194.0],["2015-10-26",10.0679,10.7037,9.7379,10.0647,37324266.0],["2015-10-27",10.0647,10.064669609069824,9.0973,9.9568,24332910.0],["2015-10-28",9.9568,9.956830024719238,9.2663,9.3774,20969430.0],["2015-10-29",9.3774,9.7347,9.2905,9.3806,15414690.0],["2015-10-30",9.3806,9.380600929260254,8.8881,9.144,14147508.0],["2015-11-02",9.144,9.577,8.6788,9.0941,18474426.0],["2015-11-03",9.0941,9.3033,8.8543,9.1585,13172544.0],["2015-11-04",9.1585,9.9069,9.158479690551758,9.8377,22847868.0],["2015-11-05",9.8377,10.1403,9.6896,9.7733,21599034.0],["2015-11-06",9.7733,10.750348091125488,9.773336410522461,10.7503,17900106.0],["2015-11-09",10.7503,11.8255,10.750348091125488,11.1704,40095570.0],["2015-11-10",11.1704,11.4103,10.8807,11.0272,21166044.0],["2015-11-11",11.0272,12.0718,10.9451,11.8626,24445656.0],["2015-11-12",11.8626,12.78,11.7579,12.6609,26161818.0],["2015-11-13",12.6609,12.660914421081543,12.6609,12.6609,0.0],["2015-11-16",12.6609,12.660914421081543,12.6609,12.6609,0.0],["2015-11-17",12.6609,12.660914421081543,12.6609,12.6609,0.0],["2015-11-18",12.6609,12.660914421081543,12.6609,12.6609,0.0],["2015-11-19",12.6609,12.660914421081543,12.6609,12.6609,0.0],["2015-11-20",12.6609,13.9276,12.660914421081543,12.949,50185398.0],["2015-11-23",12.949,12.9941,11.6694,11.8465,30782250.0],["2015-11-24",11.8465,12.8702,11.846468925476074,12.3937,26943846.0],["2015-11-25",12.3937,12.714,12.1008,12.5177,21352638.0],["2015-11-26",12.5177,12.677,12.1684,12.2006,17466180.0],["2015-11-27",12.2006,12.2006,10.9805,11.0095,23170038.0],["2015-11-30",11.0095,11.6437,10.2305,11.6372,21921888.0],["2015-12-01",11.6372,12.1008,11.267,11.7338,19405884.0],["2015-12-02",11.7338,11.7467,10.6248,11.2509,13193220.0],["2015-12-03",11.2509,11.7934,11.2509,11.7579,13471344.0],["2015-12-04",11.7579,12.1072,11.428,11.6742,15072666.0],["2015-12-07",11.6742,11.9076,11.5889,11.7998,10553268.0],["2015-12-08",11.7998,11.79979133605957,11.2992,11.37,12560892.0],["2015-12-09",11.37,11.370034217834473,10.9451,11.0529,10249710.0],["2015-12-10",11.0529,11.2606,10.9532,11.0111,7162746.0],["2015-12-11",11.0111,11.0739,10.7359,10.76,7370616.0],["2015-12-14",10.76,11.1865,10.319,11.0916,9338112.0],["2015-12-15",11.0916,11.267,11.0224,11.0964,7167732.0],["2015-12-16",11.0964,11.3234,10.9451,11.1334,8406600.0],["2015-12-17",11.1334,12.2473,11.133427619934082,12.2473,10267056.0],["2015-12-18",12.2473,12.7945,12.150677680969238,12.1507,26878236.0],["2015-12-21",12.1507,12.150677680969238,11.8288,11.9978,12187182.0],["2015-12-22",11.9978,12.4742,11.9913,12.2231,10157394.0],["2015-12-23",12.2231,12.3921,11.8819,11.898,9782154.0],["2015-12-24",11.898,12.3615,11.7499,12.2312,10290744.0],["2015-12-25",12.2312,12.2312,12.231157302856445,12.2312,0.0],["2015-12-28",12.2312,12.3213,11.6791,11.6855,11273664.0],["2015-12-29",11.6855,11.7483,10.9612,11.4602,9362358.0],["2015-12-30",11.4602,12.0396,11.46017074584961,11.8465,8394492.0],["2015-12-31",11.8465,11.9028,11.2767,11.457,6125040.0],["2016-01-04",11.457,11.457,10.3174,10.3286,7779810.0],["2016-01-05",10.3286,10.4606,9.4965,9.9794,11865702.0],["2016-01-06",9.9794,10.3737,9.8989,10.2224,6636978.0],["2016-01-07",10.2224,10.22240924835205,9.2003,9.2003,2898000.0],["2016-01-08",9.2003,9.614,8.6112,9.086,9785856.0],["2016-01-11",9.086,9.086048126220703,8.1782,8.1782,9180072.0],["2016-01-12",8.1782,8.3505,7.5908,8.1766,9203748.0],["2016-01-13",8.1766,8.3682,7.4169,7.5135,8902740.0],["2016-01-14",7.5135,8.0302,7.1465,7.9288,11006430.0],["2016-01-15",7.9288,7.932,7.404,7.5827,8675550.0],["2016-01-18",7.5827,8.2491,7.1884,8.0962,12185478.0],["2016-01-19",8.0962,8.431,7.903,8.3778,12379242.0],["2016-01-20",8.3778,8.447,8.0495,8.2121,9328374.0],["2016-01-21",8.2121,8.3376,7.658355712890625,7.6584,8893638.0],["2016-01-22",7.6584,7.9674,7.4089,7.8435,7315602.0],["2016-01-25",7.8435,8.2893,7.843456268310547,8.0817,7910436.0],["2016-01-26",8.0817,8.081674575805664,7.2736663818359375,7.2737,8075574.0],["2016-01-27",7.2737,7.404,6.6878,7.2399,8701560.0],["2016-01-28",7.2399,7.2753,6.7377,6.8471,5831238.0],["2016-01-29",6.8471,7.2914,6.84713077545166,7.2238,8062494.0],["2016-02-01",7.2238,7.2431,6.9212,7.1352,4670136.0],["2016-02-02",7.1352,7.7018,7.0033,7.6133,8650470.0],["2016-02-03",7.6133,7.6294,7.404,7.6052,5520726.0],["2016-02-04",7.6052,8.2909,7.6052398681640625,8.1927,11410770.0],["2016-02-05",8.1927,8.2571,7.9626,7.9674,6043650.0],["2016-02-15",7.9674,8.0414,7.5248,7.9094,4453860.0],["2016-02-16",7.9094,8.4503,7.909448623657227,8.3698,8517756.0],["2016-02-17",8.3698,8.4503,8.2265,8.4149,6700416.0],["2016-02-18",8.4149,8.6418,8.241,8.2974,11662944.0],["2016-02-19",8.2974,8.4309,8.1364,8.3456,7456332.0],["2016-02-22",8.3456,8.6112,8.34564208984375,8.5501,9364254.0],["2016-02-23",8.5501,8.6595,8.3102,8.4776,9671376.0],["2016-02-24",8.4776,8.5275,7.9931,8.2346,9105972.0],["2016-02-25",8.2346,8.23458194732666,7.4104814529418945,7.4105,11250624.0],["2016-02-26",7.4105,7.6407,7.2592,7.3799,6248784.0],["2016-02-29",7.3799,7.4298,6.7296,6.7602,7022292.0],["2016-03-01",6.7602,7.0322,6.7119,6.9614,5789826.0],["2016-03-02",6.9614,7.3831,6.8809,7.3203,8496900.0],["2016-03-03",7.3203,7.5489,7.256,7.2672,7914678.0],["2016-03-04",7.2672,7.2898,6.6958,6.8005,7448046.0],["2016-03-07",6.8005,7.198,6.80045223236084,7.0,5252076.0],["2016-03-08",7.0,7.3397,6.5993,7.2624,8903286.0],["2016-03-09",7.2624,7.2753,7.0177,7.0564,6073068.0],["2016-03-10",7.0564,7.7614,7.056374549865723,7.3751,19322022.0],["2016-03-11",7.3751,7.375070571899414,6.9228,7.087,11643186.0],["2016-03-14",7.087,7.6584,7.08695650100708,7.4523,13384974.0],["2016-03-15",7.4523,7.5167,7.3397,7.4395,9257490.0],["2016-03-16",7.4395,7.7227,7.2431,7.33,8544060.0],["2016-03-17",7.33,7.7839,7.330003261566162,7.7099,16477212.0],["2016-03-18",7.7099,8.278,7.70986270904541,8.0575,16849470.0],["2016-03-21",8.0575,8.8366,8.057530403137207,8.5243,19433874.0],["2016-03-22",8.5243,8.524306297302246,8.241,8.3215,11213100.0],["2016-03-23",8.3215,8.5243,8.2893,8.505,11564280.0],["2016-03-24",8.505,8.7207,8.2893,8.3424,15123924.0],["2016-03-25",8.3424,8.4503,8.2217,8.4261,8386446.0],["2016-03-28",8.4261,8.6595,8.2619,8.27,9788664.0],["2016-03-29",8.27,8.269994735717773,7.808,7.8869,10533390.0],["2016-03-30",7.8869,8.2893,7.88691520690918,8.2539,9698850.0],["2016-03-31",8.2539,8.5002,8.253898620605469,8.2797,10438332.0],["2016-04-01",8.2797,8.279650688171387,7.8869,8.0414,8548152.0],["2016-04-05",8.0414,8.4776,7.9722,8.4004,8558580.0],["2016-04-06",8.4004,9.0667,8.3698,8.909,21908130.0],["2016-04-07",8.909,8.9331,8.5935,8.6128,15577242.0],["2016-04-08",8.6128,9.4289,8.4583,9.2325,24151782.0],["2016-04-11",9.2325,9.6558,9.1182,9.4804,23414538.0],["2016-04-12",9.4804,9.5882,9.0233,9.1826,15249972.0],["2016-04-13",9.1826,9.4176,9.0957,9.1247,12385740.0],["2016-04-14",9.1247,9.3822,9.0152,9.3404,11138772.0],["2016-04-15",9.3404,9.3581,9.1392,9.239,7467642.0],["2016-04-18",9.239,9.238958358764648,8.9026,8.917,8880054.0],["2016-04-19",8.917,9.2534,8.8865,9.1585,7874892.0],["2016-04-20",9.1585,9.2229,8.4422,8.5468,13999746.0],["2016-04-21",8.5468,8.6,8.13,8.1766,8624754.0],["2016-04-22",8.1766,8.4969,8.0463,8.4825,7969320.0],["2016-04-25",8.4825,8.6804,8.2909,8.4535,6768744.0],["2016-04-26",8.4535,8.6837,8.3972,8.6209,6342414.0],["2016-04-27",8.6209,8.6917,8.4776,8.5114,5785008.0],["2016-04-28",8.5114,8.5919,8.1911,8.5227,5974662.0],["2016-04-29",8.5227,8.5983,8.4229,8.4905,4808532.0],["2016-05-03",8.4905,9.0184,8.4229,9.012,9872712.0],["2016-05-04",9.012,9.1537,8.9412,8.9798,8715840.0],["2016-05-05",8.9798,9.1343,8.9331,9.07,7022142.0],["2016-05-06",9.07,9.1182,8.4986,8.5613,10848714.0],["2016-05-09",8.5613,8.561326026916504,8.2298,8.3617,7230240.0],["2016-05-10",8.3617,8.4326,8.2909,8.3102,3845250.0],["2016-05-11",8.3102,8.4181,8.2088,8.2587,4315662.0],["2016-05-12",8.2587,8.258727073669434,7.9191,8.1428,5233170.0],["2016-05-13",8.1428,8.3022,8.064,8.1605,4275612.0],["2016-05-16",8.1605,8.3505,8.1267,8.3408,3633330.0],["2016-05-17",8.3408,8.5275,8.241,8.439,4855014.0],["2016-05-18",8.439,8.8205,8.4342,8.5742,13767816.0],["2016-05-19",8.5742,9.0844,8.4664,8.9009,14533680.0],["2016-05-20",8.9009,9.0072,8.6917,9.0072,10639530.0],["2016-05-23",9.0072,9.3162,9.007179260253906,9.1649,12432408.0],["2016-05-24",9.1649,9.173,8.7931,8.8913,10678896.0],["2016-05-25",8.8913,9.3874,8.7875,9.0826,15506859.0],["2016-05-26",9.0826,9.1442,8.4989,8.9497,12206046.0],["2016-05-27",8.9497,9.844624519348145,8.8913,9.8446,16963233.0],["2016-05-30",9.8446,10.4996,9.7279,9.7473,35147316.0],["2016-05-31",9.7473,10.4899,9.5463,10.2953,29194443.0],["2016-06-01",10.2953,11.1319,10.0522,10.7201,31482165.0],["2016-06-02",10.7201,10.8336,10.5061,10.6974,20660643.0],["2016-06-03",10.6974,10.7655,10.4088,10.4478,16282143.0],["2016-06-06",10.4478,10.6293,10.2208,10.4283,11969568.0],["2016-06-07",10.4283,10.9504,10.428297996520996,10.759,20990607.0],["2016-06-08",10.759,10.759045600891113,10.3148,10.4478,13336728.0],["2016-06-13",10.4478,11.119,10.052151679992676,10.0522,17850444.0],["2016-06-14",10.0522,10.2402,9.7279,10.0457,11570430.0],["2016-06-15",10.0457,10.8596,9.7927,10.6196,15578205.0],["2016-06-16",10.6196,10.8531,10.4737,10.6715,14313312.0],["2016-06-17",10.6715,11.0509,10.6196,10.8563,17716377.0],["2016-06-20",10.8563,10.856325149536133,10.3926,10.6618,11230992.0],["2016-06-21",10.6618,10.8628,10.2143,10.318,12639747.0],["2016-06-22",10.318,10.4964,10.0522,10.4737,7589889.0],["2016-06-23",10.4737,10.8142,10.4218,10.6812,14261784.0],["2016-06-24",10.6812,10.7396,9.9549,10.3634,12795144.0],["2016-06-27",10.3634,10.7817,10.1592,10.7169,13680438.0],["2016-06-28",10.7169,11.6086,10.716891288757324,11.3038,28563849.0],["2016-06-29",11.3038,11.7675,11.1449,11.2552,19660521.0],["2016-06-30",11.2552,11.32,11.0282,11.1546,10746168.0],["2016-07-01",11.1546,11.3103,10.8952,10.9633,9830613.0],["2016-07-04",10.9633,11.1644,10.7493,11.0866,8992998.0],["2016-07-05",11.0866,11.1838,10.9536,11.1287,10049634.0],["2016-07-06",11.1287,11.128705024719238,10.8952,10.9893,7168836.0],["2016-07-07",10.9893,11.0249,10.7363,10.8823,7567068.0],["2016-07-08",10.8823,11.3492,10.882265090942383,11.012,11621760.0],["2016-07-11",11.012,11.011970520019531,10.7363,10.7623,9550152.0],["2016-07-12",10.7623,10.785,10.3764,10.7396,7003050.0],["2016-07-13",10.7396,10.9795,10.739588737487793,10.8369,7420776.0],["2016-07-14",10.8369,10.9212,10.7331,10.7785,4424139.0],["2016-07-15",10.7785,10.8563,10.7007,10.7655,4456944.0],["2016-07-18",10.7655,10.7947,10.4672,10.5191,4909650.0],["2016-07-19",10.5191,10.6002,10.464,10.6002,3433350.0],["2016-07-20",10.6002,10.7526,10.5612,10.571,3684225.0],["2016-07-21",10.571,10.7331,10.5548,10.6585,4996053.0],["2016-07-22",10.6585,10.7623,10.6002,10.6293,4980300.0],["2016-07-25",10.6293,10.7396,10.3764,10.4186,5228574.0],["2016-07-26",10.4186,10.6196,10.418569564819336,10.5775,3034242.0],["2016-07-27",10.5775,10.6261,9.689,9.8835,7615869.0],["2016-07-28",9.8835,9.9873,9.5658,9.8122,5317830.0],["2016-07-29",9.8122,9.8835,9.6014,9.7182,3015360.0],["2016-08-01",9.7182,9.7798,9.0794,9.4231,4115400.0],["2016-08-02",9.4231,9.533331871032715,9.3744,9.5333,2521083.0],["2016-08-03",9.5333,9.5917,9.4198,9.4717,2109060.0],["2016-08-04",9.4717,9.7117,9.3226,9.6792,3736500.0],["2016-08-05",9.6792,9.7052,9.5204,9.5398,3003972.0],["2016-08-08",9.5398,9.7149,9.4879,9.6955,2770950.0],["2016-08-09",9.6955,9.8544,9.695463180541992,9.8219,2827278.0],["2016-08-10",9.8219,9.89,9.6987,9.7409,2736684.0],["2016-08-11",9.7409,9.740859985351562,9.4717,9.4717,2638350.0],["2016-08-12",9.4717,10.0522,9.4685,9.8317,5419923.0],["2016-08-15",9.8317,10.211,9.6663,10.1462,7471410.0],["2016-08-16",10.1462,10.2986,10.0522,10.2662,5831757.0],["2016-08-17",10.2662,10.3116,10.1851,10.2727,3513738.0],["2016-08-18",10.2727,10.2889,10.0554,10.2467,3696264.0],["2016-08-19",10.2467,10.4672,10.1721,10.3764,5866323.0],["2016-08-22",10.3764,10.6164,10.2629,10.4607,5724336.0],["2016-08-23",10.4607,10.986,10.4121,10.9601,11094384.0],["2016-08-24",10.9601,10.9925,10.798,10.8596,6737910.0],["2016-08-25",10.8596,10.9666,10.5872,10.8952,6590079.0],["2016-08-26",10.8952,11.1838,10.8336,11.1157,8110314.0],["2016-08-29",11.1157,11.4173,10.966572761535645,10.9666,8614500.0],["2016-08-30",10.9666,11.1319,10.8012,10.8369,4926780.0],["2016-08-31",10.8369,11.226,10.836869239807129,11.213,8112351.0],["2016-09-01",11.213,11.2357,10.921175003051758,10.9212,6625257.0],["2016-09-02",10.9212,11.5113,10.8174,11.3654,10950633.0],["2016-09-05",11.3654,11.4205,11.2519,11.3914,6820482.0],["2016-09-06",11.3914,11.5049,11.1903,11.3654,6102759.0],["2016-09-07",11.3654,11.7545,10.8952,10.9212,11582544.0],["2016-09-08",10.9212,11.0541,10.7817,10.9828,5169810.0],["2016-09-09",10.9828,11.0866,10.8952,10.8952,3349203.0],["2016-09-12",10.8952,10.89523696899414,10.6099,10.6845,4201041.0],["2016-09-13",10.6845,10.9114,10.6034,10.7104,3473139.0],["2016-09-14",10.7104,10.8498,10.571,10.6261,3765996.0],["2016-09-19",10.6261,10.879,10.626099586486816,10.8661,3187467.0],["2016-09-20",10.8661,11.0152,10.7947,10.9147,3399399.0],["2016-09-21",10.9147,11.4141,10.8434,11.3492,8274822.0],["2016-09-22",11.3492,11.6054,11.1968,11.2617,5859936.0],["2016-09-23",11.2617,11.3914,11.2454,11.3168,3224754.0],["2016-09-26",11.3168,11.3168,10.6812,10.6942,4838103.0],["2016-09-27",10.6942,10.999,10.6391,10.9439,3835758.0],["2016-09-28",10.9439,11.0412,10.8952,10.9439,2591289.0],["2016-09-29",10.9439,11.0736,10.8304,10.8855,2083989.0],["2016-09-30",10.8855,10.9958,10.7558,10.9212,1892424.0],["2016-10-10",10.9212,11.251925468444824,10.921175003051758,11.2519,3964392.0],["2016-10-11",11.2519,11.4465,11.1903,11.2649,3584988.0],["2016-10-12",11.2649,12.3674,11.1482,12.0885,15080817.0],["2016-10-13",12.0885,12.1145,11.8551,11.9329,8432652.0],["2016-10-14",11.9329,12.1923,11.932876586914062,12.0172,6419934.0],["2016-10-17",12.0172,12.5814,12.01718521118164,12.2182,13661610.0],["2016-10-18",12.2182,12.4841,12.0658,12.2766,9630903.0],["2016-10-19",12.2766,12.276597023010254,11.9005,12.0107,7692669.0],["2016-10-20",12.0107,12.1988,11.83559799194336,11.8356,5967027.0],["2016-10-21",11.8356,11.988,11.5502,11.6151,7456845.0],["2016-10-24",11.6151,11.8064,11.5892,11.641,8051700.0],["2016-10-25",11.641,11.8032,11.5924,11.6508,5725200.0],["2016-10-26",11.6508,11.7675,11.5211,11.5438,5888841.0],["2016-10-27",11.5438,11.7643,11.5113,11.7448,4458657.0],["2016-10-28",11.7448,11.8324,11.641,11.6508,4679901.0],["2016-10-31",11.6508,11.650768280029297,11.3006,11.5762,4466466.0],["2016-11-01",11.5762,11.9977,11.576187133789062,11.9718,7120515.0],["2016-11-02",11.9718,12.0756,11.8778,11.9231,6677544.0],["2016-11-03",11.9231,12.1631,11.868,11.9977,6408921.0],["2016-11-04",11.9977,12.0788,11.5146,11.5762,7594332.0],["2016-11-07",11.5762,11.6637,11.3362,11.3719,4419417.0],["2016-11-08",11.3719,11.5729,11.3427,11.5146,3543483.0],["2016-11-09",11.5146,11.6183,11.3038,11.4303,4598952.0],["2016-11-10",11.4303,11.6702,11.430269241333008,11.6086,3611604.0],["2016-11-11",11.6086,11.6573,11.3557,11.4627,4707657.0],["2016-11-14",11.4627,12.322,11.3784,12.2474,13585269.0],["2016-11-15",12.2474,12.322,11.9653,12.2409,8285331.0],["2016-11-16",12.2409,12.3058,11.8064,12.0561,5504700.0],["2016-11-17",12.0561,12.056098937988281,11.7253,11.8129,5687742.0],["2016-11-18",11.8129,11.9718,11.6346,11.9458,7923435.0],["2016-11-21",11.9458,12.0366,11.8518,11.9977,5054790.0],["2016-11-22",11.9977,12.9543,11.997729301452637,12.6917,20391708.0],["2016-11-23",12.6917,12.691652297973633,12.322,12.3479,8818464.0],["2016-11-24",12.3479,12.4712,12.2669,12.3706,5018244.0],["2016-11-25",12.3706,12.9057,12.322,12.7987,10730418.0],["2016-11-28",12.7987,13.0937,12.6722,12.7824,7764405.0],["2016-11-29",12.7824,12.782447814941406,12.1534,12.1599,9955209.0],["2016-11-30",12.1599,12.3998,12.0658,12.2409,3963003.0],["2016-12-01",12.2409,12.4841,12.2247,12.3544,3668943.0],["2016-12-02",12.3544,12.4549,11.8356,12.0593,6413592.0],["2016-12-05",12.0593,12.1631,11.7091,11.7643,4207794.0],["2016-12-06",11.7643,11.9329,11.7383,11.8259,2519874.0],["2016-12-07",11.8259,11.9426,11.6183,11.9296,4590687.0],["2016-12-08",11.9296,11.9329,11.6962,11.7253,2539335.0],["2016-12-09",11.7253,11.9167,11.6994,11.7027,2534325.0],["2016-12-12",11.7027,11.7124,10.5321,10.6131,7559946.0],["2016-12-13",10.6131,10.8077,10.3051,10.678,5297655.0],["2016-12-14",10.678,10.7526,10.5061,10.5061,2612667.0],["2016-12-15",10.5061,10.8044,10.5029,10.5937,2876595.0],["2016-12-16",10.5937,10.8434,10.593671798706055,10.7428,2485758.0],["2016-12-19",10.7428,10.8077,10.6585,10.7201,1754169.0],["2016-12-20",10.7201,10.7299,10.571,10.6974,1995900.0],["2016-12-21",10.6974,10.8401,10.6812,10.7623,2286255.0],["2016-12-22",10.7623,10.7817,10.5969,10.6229,2248731.0],["2016-12-23",10.6229,10.6845,10.2467,10.2467,4064520.0],["2016-12-26",10.2467,10.5969,10.1494,10.5645,5132358.0],["2016-12-27",10.5645,10.6877,10.56448745727539,10.5969,2840940.0],["2016-12-28",10.5969,10.6488,10.5223,10.5839,1571235.0],["2016-12-29",10.5839,10.583942413330078,10.3537,10.4186,2258460.0],["2016-12-30",10.4186,10.5872,10.3764,10.5775,2427933.0],["2017-01-03",10.5775,10.8207,10.5742,10.7817,3260127.0],["2017-01-04",10.7817,10.986,10.7363,10.9147,3240633.0],["2017-01-05",10.9147,11.1287,10.8628,10.8628,2925636.0],["2017-01-06",10.8628,10.9244,10.7655,10.8239,2322849.0],["2017-01-09",10.8239,11.0801,10.7655,10.9536,3667092.0],["2017-01-10",10.9536,11.0476,10.798,10.8142,2180361.0],["2017-01-11",10.8142,10.9504,10.7753,10.9277,2377749.0],["2017-01-12",10.9277,10.9925,10.5385,10.6034,2537910.0],["2017-01-13",10.6034,10.6877,10.3764,10.4996,2021022.0],["2017-01-16",10.4996,10.5191,9.6339,9.8997,3992199.0],["2017-01-17",9.8997,9.9711,9.5268,9.8381,3868314.0],["2017-01-18",9.8381,9.8673,9.663,9.7214,2693769.0],["2017-01-19",9.7214,9.9224,9.5204,9.8706,3289806.0],["2017-01-20",9.8706,9.9938,9.7473,9.8414,3273528.0],["2017-01-23",9.8414,10.0359,9.84138011932373,9.9808,2147652.0],["2017-01-24",9.9808,10.0165,9.8446,9.8641,1553451.0],["2017-01-25",9.8641,9.9808,9.7441,9.9451,1292610.0],["2017-01-26",9.9451,10.126731872558594,9.8706,10.1267,1522239.0],["2017-02-03",10.1267,10.1332,9.9581,10.0359,1302462.0],["2017-02-06",10.0359,10.3407,10.035937309265137,10.2889,2955453.0],["2017-02-07",10.2889,10.3375,10.1981,10.2921,2002038.0],["2017-02-08",10.2921,10.3667,10.2143,10.3375,1653192.0],["2017-02-09",10.3375,10.558,10.3375,10.4348,2072538.0],["2017-02-10",10.4348,10.5385,10.3051,10.3505,1600155.0],["2017-02-13",10.3505,11.3849,10.350475311279297,11.3849,1231200.0],["2017-02-14",11.3849,12.523036003112793,11.384873390197754,12.523,43988982.0],["2017-02-15",12.523,13.7747,12.523036003112793,13.405,64999935.0],["2017-02-16",13.405,13.40503215789795,13.405,13.405,0.0],["2017-02-17",13.405,13.40503215789795,13.405,13.405,0.0],["2017-02-20",13.405,13.40503215789795,13.405,13.405,0.0],["2017-02-21",13.405,13.40503215789795,13.405,13.405,0.0],["2017-02-22",13.405,13.40503215789795,13.405,13.405,0.0],["2017-02-23",13.405,13.40503215789795,13.405,13.405,0.0],["2017-02-24",13.405,13.40503215789795,13.405,13.405,0.0],["2017-02-27",13.405,13.40503215789795,13.405,13.405,0.0],["2017-02-28",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-01",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-02",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-03",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-06",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-07",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-08",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-09",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-10",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-13",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-14",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-15",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-16",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-17",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-20",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-21",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-22",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-23",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-24",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-27",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-28",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-29",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-30",13.405,13.40503215789795,13.405,13.405,0.0],["2017-03-31",13.405,13.40503215789795,13.405,13.405,0.0],["2017-04-05",13.405,13.40503215789795,13.405,13.405,0.0],["2017-04-06",13.405,13.40503215789795,13.405,13.405,0.0],["2017-04-07",13.405,13.40503215789795,13.405,13.405,0.0],["2017-04-10",13.405,13.40503215789795,13.405,13.405,0.0],["2017-04-11",13.405,13.40503215789795,13.405,13.405,0.0],["2017-04-12",13.405,13.40503215789795,13.405,13.405,0.0],["2017-04-13",13.405,13.40503215789795,12.0658,12.0658,1035000.0],["2017-04-14",12.0658,12.065824508666992,10.859566688537598,10.8596,8742300.0],["2017-04-17",10.8596,10.859566688537598,9.773285865783691,9.7733,46925412.0],["2017-04-18",9.7733,9.8414,9.3096,9.3453,19518861.0],["2017-04-19",9.3453,9.6825,9.3226,9.5236,12612576.0],["2017-04-20",9.5236,9.7895,9.4361,9.7279,15045690.0],["2017-04-21",9.7279,9.77,9.4847,9.6987,10760358.0],["2017-04-24",9.6987,9.698704719543457,9.1442,9.4977,7848402.0],["2017-04-25",9.4977,9.7765,9.4231,9.7052,10391598.0],["2017-04-26",9.7052,10.1429,9.5722,10.1105,17728572.0],["2017-04-27",10.1105,10.2467,9.8252,10.1235,15444702.0],["2017-04-28",10.1235,10.3116,10.01,10.1267,10488273.0],["2017-05-02",10.1267,10.4672,9.9873,10.3343,9974673.0],["2017-05-03",10.3343,10.5321,10.1656,10.3148,11240118.0],["2017-05-04",10.3148,10.314805030822754,10.0554,10.1073,7822764.0],["2017-05-05",10.1073,11.012,10.0132,10.5775,18169152.0],["2017-05-08",10.5775,11.0152,10.4478,10.5872,18947688.0],["2017-05-09",10.5872,10.9471,10.1494,10.9277,16177704.0],["2017-05-10",10.9277,11.4627,10.798,11.3622,23182842.0],["2017-05-11",11.3622,11.362174034118652,10.6456,11.1287,18997713.0],["2017-05-12",11.1287,11.6086,11.093,11.4043,15953592.0],["2017-05-15",11.4043,11.6443,11.1903,11.5762,14314722.0],["2017-05-16",11.5762,11.8356,11.32,11.8032,14979918.0],["2017-05-17",11.8032,12.3123,11.2876,11.3978,21914154.0],["2017-05-18",11.3978,12.3285,11.2876,12.1923,23877453.0],["2017-05-19",12.1923,12.192288398742676,11.5632,11.7351,17032563.0],["2017-05-22",11.7351,11.735074996948242,10.6261,10.6553,17047527.0],["2017-05-23",10.6553,11.0185,10.2953,10.5645,12250797.0],["2017-05-24",10.5645,10.7363,10.0846,10.7104,9128631.0],["2017-05-25",10.7104,10.7655,10.3472,10.6164,9066561.0],["2017-05-26",10.6164,10.879,10.61637020111084,10.8466,8261376.0],["2017-05-31",10.8466,11.8356,10.846595764160156,11.5049,15160326.0],["2017-06-01",11.5049,11.6086,10.8304,10.8628,16369242.0],["2017-06-02",10.8628,11.1482,10.3926,11.0833,11237133.0],["2017-06-05",11.0833,11.6346,11.083308219909668,11.5762,13775760.0],["2017-06-06",11.5762,11.6346,10.9925,11.2098,13647072.0],["2017-06-07",11.2098,12.3383,11.209769248962402,12.3383,15294403.0],["2017-06-08",12.3383,13.5711,12.338250160217285,13.0427,53501814.0],["2017-06-09",13.0427,13.042734146118164,11.8197,12.1915,35797499.0],["2017-06-12",12.1915,12.3578,11.6533,11.7903,20579192.0],["2017-06-13",11.7903,12.2502,11.7903,12.0741,19561849.0],["2017-06-14",12.0741,12.07406997680664,11.5457,11.7316,16450588.0],["2017-06-15",11.7316,12.2111,11.6142,11.986,17465991.0],["2017-06-16",11.986,12.2698,11.7414,12.0643,13641260.0],["2017-06-19",12.0643,12.064285278320312,11.7218,11.8099,12626313.0],["2017-06-20",11.8099,11.9762,11.6142,11.7023,11083319.0],["2017-06-21",11.7023,11.8588,11.3109,11.5457,11642344.0],["2017-06-22",11.5457,11.7903,11.4087,11.4576,10068185.0],["2017-06-23",11.4576,11.457646369934082,10.9097,11.1837,10046454.0],["2017-06-26",11.1837,11.3109,11.0173,11.2522,5899714.0],["2017-06-27",11.2522,11.4968,11.1543,11.4283,6551861.0],["2017-06-28",11.4283,11.4283,11.125,11.1641,5079880.0],["2017-06-29",11.1641,11.4381,11.1543,11.2913,5693316.0],["2017-06-30",11.2913,11.29131031036377,11.0956,11.1935,4254994.0],["2017-07-03",11.1935,11.3011,11.0565,11.2522,4171100.0],["2017-07-04",11.2522,11.4283,11.2032,11.3109,5082001.0],["2017-07-05",11.3109,11.3989,11.2228,11.2815,5050345.0],["2017-07-06",11.2815,11.281524658203125,11.1152,11.1837,5152962.0],["2017-07-07",11.1837,11.1837,10.9782,11.0369,6977646.0],["2017-07-10",11.0369,11.036911964416504,10.7629,10.7825,6270004.0],["2017-07-11",10.7825,10.8999,10.6945,10.7238,4395233.0],["2017-07-12",10.7238,10.7923,10.2248,10.5379,6481301.0],["2017-07-13",10.5379,10.53790283203125,10.3618,10.4303,3027371.0],["2017-07-14",10.4303,10.5183,10.3324,10.4401,3395700.0],["2017-07-17",10.4401,10.440057754516602,9.5007,9.6279,6345174.0],["2017-07-18",9.6279,9.7747,9.5888,9.7649,3411427.0],["2017-07-19",9.7649,9.8432035446167,9.6671,9.8432,2625885.0],["2017-07-20",9.8432,9.9802,9.7747,9.8921,3100469.0],["2017-07-21",9.8921,10.8804,9.892125129699707,10.8804,16172379.0],["2017-07-24",10.8804,11.624,10.8706,11.2717,22558350.0],["2017-07-25",11.2717,11.27174186706543,10.8217,11.0467,11079627.0],["2017-07-26",11.0467,11.046697616577148,10.8412,10.9489,6469043.0],["2017-07-27",10.9489,11.3304,10.7727,11.1641,11491220.0],["2017-07-28",11.1641,11.2424,10.9293,10.9391,6596935.0],["2017-07-31",10.9391,11.0271,10.851,10.9097,5803470.0],["2017-08-01",10.9097,11.0173,10.7825,10.9489,4948700.0],["2017-08-02",10.9489,12.0349,10.9293,11.5261,19995440.0],["2017-08-03",11.5261,11.712,11.2032,11.6435,14262106.0],["2017-08-04",11.6435,11.6436,11.2913,11.3011,8298110.0],["2017-08-07",11.3011,11.4576,11.1837,11.2522,4889115.0],["2017-08-08",11.2522,11.624,11.1641,11.6044,8851942.0],["2017-08-09",11.6044,12.2306,11.604413032531738,11.9762,21933805.0],["2017-08-10",11.9762,12.1328,11.2522,12.1328,14670917.0],["2017-08-11",12.1328,12.4067,11.8197,11.849,12864845.0],["2017-08-14",11.849,12.3089,11.8392,12.2013,11551084.0],["2017-08-15",12.2013,12.397,11.8979,12.0251,9638567.0],["2017-08-16",12.0251,12.2698,11.8392,12.1132,9210024.0],["2017-08-17",12.1132,13.2678,11.9175,12.6416,24149081.0],["2017-08-18",12.6416,12.641571044921875,12.3285,12.3872,10399225.0],["2017-08-21",12.3872,12.6807,12.387171745300293,12.4654,7503138.0],["2017-08-22",12.4654,12.5731,11.9371,11.9958,10620376.0],["2017-08-23",11.9958,13.1406,11.995793342590332,12.5633,18894684.0],["2017-08-24",12.5633,12.5829,11.9371,12.2111,11153810.0],["2017-08-25",12.2111,12.2404,11.9371,12.2013,8900990.0],["2017-08-28",12.2013,12.6122,12.201268196105957,12.4165,10793973.0],["2017-08-29",12.4165,12.416526794433594,12.0349,12.1817,9461685.0],["2017-08-30",12.1817,12.2111,11.9371,11.9958,6579109.0],["2017-08-31",11.9958,12.1034,11.8392,12.0251,6313473.0],["2017-09-01",12.0251,12.1523,11.9175,12.0349,6553174.0],["2017-09-04",12.0349,13.238423347473145,11.9567,13.2384,31293188.0],["2017-09-05",13.2384,14.256,12.9351,13.9331,40973421.0],["2017-09-06",13.9331,14.4223,13.5809,14.1288,34186255.0],["2017-09-07",14.1288,14.128811836242676,13.5124,13.5711,24550861.0],["2017-09-08",13.5711,13.571097373962402,12.9547,13.1797,25106004.0],["2017-09-11",13.1797,14.50062370300293,13.0819,14.5006,49057454.0],["2017-09-12",14.5006,15.2247,14.2658,14.3832,54365508.0],["2017-09-13",14.3832,14.7355,13.6983,14.6278,32843165.0],["2017-09-14",14.6278,15.4595,14.4811,14.4908,35344643.0],["2017-09-15",14.4908,14.8137,14.0505,14.6474,20128919.0],["2017-09-18",14.6474,14.9311,14.2169,14.3636,15389799.0],["2017-09-19",14.3636,14.4811,13.8842,14.1875,15485375.0],["2017-09-20",14.1875,14.618,13.8353,14.5985,19309483.0],["2017-09-21",14.5985,14.5985,14.0701,14.0799,12424272.0],["2017-09-22",14.0799,14.2756,13.8646,14.119,7324428.0],["2017-09-25",14.119,14.4321,13.8744,13.9233,7899381.0],["2017-09-26",13.9233,14.0603,13.4733,13.6885,9655950.0],["2017-09-27",13.6885,13.9723,13.5124,13.9723,8266409.0],["2017-09-28",13.9723,14.1092,13.7668,13.8353,7400410.0],["2017-09-29",13.8353,14.031,13.6787,13.757,7004871.0],["2017-10-09",13.757,14.2658,13.7472,14.1777,11338954.0],["2017-10-10",14.1777,14.5789,14.0603,14.5104,12697780.0],["2017-10-11",14.5104,14.510408401489258,14.0505,14.0995,9980114.0],["2017-10-12",14.0995,14.3539,13.8157,14.0114,7791240.0],["2017-10-13",14.0114,14.1288,13.7766,14.0408,5541853.0],["2017-10-16",14.0408,14.0897,13.4145,13.4439,10082137.0],["2017-10-17",13.4439,13.5613,13.2873,13.4928,6538130.0],["2017-10-18",13.4928,13.5711,13.023164749145508,13.0232,6725216.0],["2017-10-19",13.0232,13.1895,12.7492,13.1406,6640233.0],["2017-10-20",13.1406,13.4537,13.0623,13.4145,5016030.0],["2017-10-23",13.4145,13.5026,13.1993,13.2971,3489633.0],["2017-10-24",13.2971,13.4048,13.0134,13.0917,4535333.0],["2017-10-25",13.0917,13.258,12.8764,13.2384,4541513.0],["2017-10-26",13.2384,13.5809,13.1504,13.4145,6217526.0],["2017-10-27",13.4145,13.5417,13.121,13.1601,4851300.0],["2017-10-30",13.1601,13.160148620605469,12.26,12.7198,8633200.0],["2017-10-31",12.7198,12.896,12.4948,12.896,5082900.0],["2017-11-01",12.896,12.895967483520508,12.5437,12.759,4348400.0],["2017-11-02",12.759,12.7688,12.4263,12.6416,4631144.0],["2017-11-03",12.6416,12.641571044921875,12.3285,12.4654,4696914.0],["2017-11-06",12.4654,12.5437,12.348,12.5242,4115750.0],["2017-11-07",12.5242,12.7003,12.4263,12.6807,4836640.0],["2017-11-08",12.6807,13.0134,12.5829,12.7688,6587127.0],["2017-11-09",12.7688,13.0134,12.6416,12.9742,5258778.0],["2017-11-10",12.9742,13.6787,12.9742431640625,13.2678,10335502.0],["2017-11-13",13.2678,13.4928,13.0525,13.2873,8679040.0],["2017-11-14",13.2873,13.4733,13.0819,13.1504,7555292.0],["2017-11-15",13.1504,13.15036392211914,12.5242,12.5535,7574762.0],["2017-11-16",12.5535,12.8079,12.3774,12.5046,5678818.0],["2017-11-17",12.5046,12.5829,11.6533,11.8099,8645385.0],["2017-11-20",11.8099,11.809887886047363,11.213,11.6142,7867902.0],["2017-11-21",11.6142,11.6925,11.2326,11.4968,4969482.0],["2017-11-22",11.4968,11.5946,11.262,11.3598,4832888.0],["2017-11-23",11.3598,11.4968,11.1837,11.3989,4598488.0],["2017-11-24",11.3989,11.4087,11.0076,11.3989,6018380.0],["2017-11-27",11.3989,11.398938179016113,10.9684,11.1837,5273448.0],["2017-11-28",11.1837,11.1837,10.9489,11.1348,4421200.0],["2017-11-29",11.1348,11.1348,10.8412,10.9586,5319507.0],["2017-11-30",10.9586,10.958636283874512,10.6651,10.851,5697430.0],["2017-12-01",10.851,10.851007461547852,10.6357,10.7434,5928200.0],["2017-12-04",10.7434,10.9097,10.6357,10.7434,4585934.0],["2017-12-05",10.7434,10.743377685546875,10.0878,10.3422,9594980.0],["2017-12-06",10.3422,10.4596,10.1563,10.4107,6351732.0],["2017-12-07",10.4107,10.5966,10.3031,10.4107,4474398.0],["2017-12-08",10.4107,10.6162,10.352,10.6064,4328075.0],["2017-12-11",10.6064,11.2424,10.606393814086914,10.8608,6469106.0],["2017-12-12",10.8608,11.0369,10.7629,10.8119,5123900.0],["2017-12-13",10.8119,10.8804,10.6945,10.8119,3180900.0],["2017-12-14",10.8119,10.9782,10.811867713928223,10.8999,2932486.0],["2017-12-15",10.8999,11.712,10.899930000305176,11.2815,9933492.0],["2017-12-18",11.2815,11.281524658203125,10.9782,11.0271,4304000.0],["2017-12-19",11.0271,11.3011,11.027128219604492,11.1543,3660574.0],["2017-12-20",11.1543,11.213,10.8608,10.8804,3573074.0],["2017-12-21",10.8804,10.9391,10.6162,10.8608,4170470.0],["2017-12-22",10.8608,10.9489,10.6847,10.9489,3496398.0],["2017-12-25",10.9489,10.948850631713867,10.55747127532959,10.5575,3849502.0],["2017-12-26",10.5575,10.7238,10.5281,10.7042,2296900.0],["2017-12-27",10.7042,11.125,10.704238891601562,10.9195,4848596.0],["2017-12-28",10.9195,10.9586,10.8119,10.851,2991559.0],["2017-12-29",10.851,10.9097,10.7727,10.8804,2307692.0],["2018-01-02",10.8804,11.0663,10.8608,11.0467,3334318.0],["2018-01-03",11.0467,11.1739,10.9586,11.125,4480498.0],["2018-01-04",11.125,11.124972343444824,10.9391,10.9684,3063180.0],["2018-01-05",10.9684,11.0173,10.8608,10.9195,2743841.0],["2018-01-08",10.9195,10.919498443603516,10.6162,10.6651,4381500.0],["2018-01-09",10.6651,10.7434,10.6162,10.626,2671774.0],["2018-01-10",10.626,10.6749,10.3226,10.4009,4414800.0],["2018-01-11",10.4009,10.6162,10.3618,10.577,2851174.0],["2018-01-12",10.577,10.7042,10.4694,10.4792,2437600.0],["2018-01-15",10.4792,10.5477,9.99,10.352,4686400.0],["2018-01-16",10.352,10.351997375488281,10.1074,10.1661,2676500.0],["2018-01-17",10.1661,10.391135215759277,10.0095,10.3911,3610826.0],["2018-01-18",10.3911,10.4988,10.2542,10.2737,2412292.0],["2018-01-19",10.2737,10.2933,10.1172,10.127,2612640.0],["2018-01-22",10.127,10.6162,10.126954078674316,10.4988,5522420.0],["2018-01-23",10.4988,11.0467,10.3814,10.9195,9945700.0],["2018-01-24",10.9195,11.0858,10.7042,10.9391,6687792.0],["2018-01-25",10.9391,11.2032,10.8119,10.9195,5757412.0],["2018-01-26",10.9195,11.0956,10.919498443603516,10.9978,4180633.0],["2018-01-29",10.9978,11.0173,10.7238,10.8804,3738700.0],["2018-01-30",10.8804,11.0076,10.7727,10.988,3168006.0],["2018-01-31",10.988,11.2032,10.8217,11.0271,5005206.0],["2018-02-01",11.0271,11.1152,10.2737,10.352,5413800.0],["2018-02-02",10.352,10.4205,9.8823,10.1465,4482950.0],["2018-02-05",10.1465,10.2737,9.7943,10.1367,1881200.0],["2018-02-06",10.1367,10.2052,9.6475,9.716,4938460.0],["2018-02-07",9.716,10.0487,8.7473,8.943,10525563.0],["2018-02-08",8.943,9.0311,8.806,8.9332,5045817.0],["2018-02-09",8.9332,8.933245658874512,8.4147,8.718,4820101.0],["2018-02-12",8.718,8.9822,8.717987060546875,8.9332,2300200.0],["2018-02-13",8.9332,9.2561,8.9235,9.0017,2095610.0],["2018-02-14",9.0017,9.1192,8.9039,9.0996,1407300.0],["2018-02-22",9.0996,9.4323,9.09958267211914,9.2757,1879770.0],["2018-02-23",9.2757,9.3638,9.1192,9.1779,1563183.0],["2018-02-26",9.1779,9.5007,9.177857398986816,9.4616,2813100.0],["2018-02-27",9.4616,10.2737,9.4029,9.8236,4805400.0],["2018-02-28",9.8236,10.0193,9.6084,9.8432,3554252.0],["2018-03-01",9.8432,10.2639,9.7356,10.2248,6182380.0],["2018-03-02",10.2248,10.9391,10.127,10.4596,9745336.0],["2018-03-05",10.4596,11.0858,10.2542,10.8217,8281367.0],["2018-03-06",10.8217,10.8608,10.577,10.6553,6192700.0],["2018-03-07",10.6553,10.8901,10.489,10.714,4537073.0],["2018-03-08",10.714,10.7238,10.4205,10.5281,4180800.0],["2018-03-09",10.5281,10.8412,10.4694,10.7923,6418116.0],["2018-03-12",10.7923,11.1543,10.792298316955566,10.8804,7137109.0],["2018-03-13",10.8804,10.9489,10.6162,10.7042,5194610.0],["2018-03-14",10.7042,11.0173,10.5673,10.577,6012534.0],["2018-03-15",10.577,10.6357,10.2346,10.4303,4921081.0],["2018-03-16",10.4303,10.4498,10.1857,10.2737,4972000.0],["2018-03-19",10.2737,10.6455,10.1759,10.3422,5364400.0],["2018-03-20",10.3422,10.6749,10.1563,10.5966,5746548.0],["2018-03-21",10.5966,11.0173,10.596610069274902,10.6651,6825623.0],["2018-03-22",10.6651,10.8314,10.577,10.6455,3312382.0],["2018-03-23",10.6455,10.64553165435791,9.5888,9.7551,8249083.0],["2018-03-26",9.7551,10.078,9.4518,10.0389,5122171.0],["2018-03-27",10.0389,10.9586,10.038893699645996,10.9097,11792851.0],["2018-03-28",10.9097,10.9978,10.6455,10.8999,7066443.0],["2018-03-29",10.8999,11.8882,10.899930000305176,11.2522,16326224.0],["2018-03-30",11.2522,11.8392,11.252171516418457,11.7512,16150754.0],["2018-04-02",11.7512,12.2893,11.5457,11.7512,17664338.0],["2018-04-03",11.7512,11.751179695129395,11.35,11.5457,9010699.0],["2018-04-04",11.5457,11.849,11.369585037231445,11.3696,9454313.0],["2018-04-09",11.3696,11.8979,11.1054,11.849,11013157.0],["2018-04-10",11.849,12.4263,11.624,11.8001,12587228.0],["2018-04-11",11.8001,12.1621,11.761,11.9371,9868600.0],["2018-04-12",11.9371,12.2111,11.6925,11.7805,7870800.0],["2018-04-13",11.7805,12.1719,11.780533790588379,12.0154,6850573.0],["2018-04-16",12.0154,12.26,11.8392,12.1034,7593313.0],["2018-04-17",12.1034,12.1915,11.3598,11.4479,8525368.0],["2018-04-18",11.4479,12.592646598815918,11.447859764099121,12.5926,25871120.0],["2018-04-19",12.5926,12.8079,12.2208,12.7101,20779285.0],["2018-04-20",12.7101,12.9155,12.3578,12.4752,14433669.0],["2018-04-23",12.4752,13.0036,12.3676,12.8275,14187978.0],["2018-04-24",12.8275,13.4537,12.6416,13.3558,14845740.0],["2018-04-25",13.3558,13.5222,13.1699,13.2091,11169389.0],["2018-04-26",13.2091,13.3069,12.6709,12.7883,10420154.0],["2018-04-27",12.7883,12.9645,12.3187,12.7003,10817671.0],["2018-05-02",12.7003,13.1014,12.4067,13.0917,11376387.0],["2018-05-03",13.0917,13.091656684875488,12.5633,13.0036,8361365.0],["2018-05-04",13.0036,13.2091,12.622,12.6318,7734107.0],["2018-05-07",12.6318,13.8451,12.63178539276123,13.6494,18647488.0],["2018-05-08",13.6494,13.9527,13.5124,13.6298,11841546.0],["2018-05-09",13.6298,13.8255,13.3363,13.5613,11228479.0],["2018-05-10",13.5613,13.7472,13.4733,13.6787,8131807.0],["2018-05-11",13.6787,14.0408,13.6787,13.7179,12971134.0],["2018-05-14",13.7179,13.894,13.3167,13.5026,8304069.0],["2018-05-15",13.5026,13.8353,13.4048,13.5026,7972849.0],["2018-05-16",13.5026,13.6298,13.121,13.5613,8393501.0],["2018-05-17",13.5613,13.8059,13.4537,13.483,6394956.0],["2018-05-18",13.483,13.6005,13.258,13.483,5720997.0],["2018-05-21",13.483,13.7766,13.483036994934082,13.5124,10315062.0],["2018-05-22",13.5124,13.6004,12.9938,13.2091,10707163.0],["2018-05-23",13.2091,13.4341,13.033,13.1601,6755240.0],["2018-05-24",13.1601,13.7961,13.0525,13.6885,11128996.0],["2018-05-25",13.6885,14.5104,13.5907,14.0995,20629912.0],["2018-05-28",14.0995,14.4321,13.9331,14.2364,12173779.0],["2018-05-29",14.2364,14.3539,14.0212,14.1582,6125546.0],["2018-05-30",14.1582,14.158166885375977,13.1866,13.3046,8271923.0],["2018-05-31",13.3046,13.8455,13.304624557495117,13.6291,6769433.0],["2018-06-01",13.6291,14.0126,12.9998,13.816,8337364.0],["2018-06-04",13.816,13.9045,13.1276,13.285,6487166.0],["2018-06-05",13.285,13.8455,13.1965,13.8455,6483372.0],["2018-06-06",13.8455,14.0126,13.6586,13.7865,5181351.0],["2018-06-07",13.7865,14.4256,13.786462783813477,14.0323,8272009.0],["2018-06-08",14.0323,14.2093,13.8455,14.0225,5151068.0],["2018-06-11",14.0225,14.022464752197266,13.5505,13.639,3837800.0],["2018-06-12",13.639,13.816,13.1768,13.639,4909596.0],["2018-06-13",13.639,13.638960838317871,13.1375,13.226,3952020.0],["2018-06-14",13.226,13.4128,13.0785,13.108,2514547.0],["2018-06-15",13.108,13.2063,11.8001,11.8689,11082668.0],["2018-06-19",11.8689,12.4393,11.4068,11.9083,15309073.0],["2018-06-20",11.9083,13.0883,11.8788,12.6851,9550710.0],["2018-06-21",12.6851,12.9015,12.2721,12.2819,4715440.0],["2018-06-22",12.2819,12.8818,12.1738,12.813,6254511.0],["2018-06-25",12.813,13.4423,12.812952995300293,12.9801,6444200.0],["2018-06-26",12.9801,13.3341,12.5868,13.1768,7933389.0],["2018-06-27",13.1768,13.3243,12.7343,12.8228,5959199.0],["2018-06-28",12.8228,13.1178,12.7441,12.8228,4659762.0],["2018-06-29",12.8228,13.8455,12.7736,13.7471,10368695.0],["2018-07-02",13.7471,14.1995,13.5701,13.698,8673733.0],["2018-07-03",13.698,14.0716,13.403,14.0421,9281030.0],["2018-07-04",14.0421,14.3076,13.5701,13.8455,8076190.0],["2018-07-05",13.8455,14.3863,13.4915,14.0421,10295346.0],["2018-07-06",14.0421,14.2486,13.8061,14.0618,7962059.0],["2018-07-09",14.0618,14.33713436126709,13.7766,14.3371,9363094.0],["2018-07-10",14.3371,14.33713436126709,13.9635,14.111,5404852.0],["2018-07-11",14.111,14.110965728759766,13.2948,13.6488,7624044.0],["2018-07-12",13.6488,14.2093,13.521,14.111,11239883.0],["2018-07-13",14.111,14.1601,13.757,13.9143,7304009.0],["2018-07-16",13.9143,14.455135345458984,13.6685,14.4551,9194813.0],["2018-07-17",14.4551,15.4876,14.3568,15.2615,20044743.0],["2018-07-18",15.2615,15.881,15.114,15.4286,16744056.0],["2018-07-19",15.4286,15.881,15.1238,15.2025,12014228.0],["2018-07-20",15.2025,15.586,14.583,14.9075,15217491.0],["2018-07-23",14.9075,15.2123,14.8485,14.996,12357760.0],["2018-07-24",14.996,16.1465,14.9271,16.0777,18926320.0],["2018-07-25",16.0777,16.077651977539062,15.5466,15.6351,11042470.0],["2018-07-26",15.6351,15.6745,14.1208,14.3076,23427499.0],["2018-07-27",14.3076,14.307635307312012,13.757,13.9241,11707365.0],["2018-07-30",13.9241,14.0028,12.813,13.0195,17024793.0],["2018-07-31",13.0195,13.2161,12.9015,13.0883,7871237.0],["2018-08-01",13.0883,13.3243,12.931,12.9408,7786649.0],["2018-08-02",12.9408,13.2063,12.3115,13.1571,11471210.0],["2018-08-03",13.1571,13.157124519348145,12.4196,12.4491,7771030.0],["2018-08-06",12.4491,12.6753,12.1246,12.518,5736492.0],["2018-08-07",12.518,13.226,12.4885,13.1768,8527592.0],["2018-08-08",13.1768,13.2948,12.8818,12.9998,4894200.0],["2018-08-09",12.9998,13.4816,12.8818,13.285,7820040.0],["2018-08-10",13.285,13.6488,13.226,13.5603,8759700.0],["2018-08-13",13.5603,13.6685,13.2358,13.5701,8360500.0],["2018-08-14",13.5701,13.6488,12.931,12.9998,11037778.0],["2018-08-15",12.9998,13.049,12.5868,12.6753,6917445.0],["2018-08-16",12.6753,12.675286293029785,12.1049,12.1836,7292807.0],["2018-08-17",12.1836,12.4786,12.0263,12.1148,5749509.0],["2018-08-20",12.1148,12.3311,11.8198,12.1934,4774284.0],["2018-08-21",12.1934,12.5081,12.193448066711426,12.4098,5725700.0],["2018-08-22",12.4098,12.5376,12.2918,12.3213,4313434.0],["2018-08-23",12.3213,12.4983,12.2033,12.4786,5411522.0],["2018-08-24",12.4786,12.478617668151855,12.2033,12.2524,6520000.0],["2018-08-27",12.2524,12.6655,12.2426,12.6163,8560380.0],["2018-08-28",12.6163,12.7048,12.4983,12.6458,6266140.0],["2018-08-29",12.6458,12.645785331726074,12.2426,12.2819,5005955.0],["2018-08-30",12.2819,12.459,12.1443,12.1541,3706500.0],["2018-08-31",12.1541,12.2229,11.7116,11.7411,5252418.0],["2018-09-03",11.7411,11.7903,11.2101,11.5051,4338422.0],["2018-09-04",11.5051,11.8394,11.4166,11.8001,3965313.0],["2018-09-05",11.8001,11.8984,11.5543,11.5739,3271466.0],["2018-09-06",11.5739,11.8394,11.4953,11.5051,3289962.0],["2018-09-07",11.5051,11.7411,11.2101,11.2199,5951600.0],["2018-09-10",11.2199,11.3969,10.6201,10.7676,8180675.0],["2018-09-11",10.7676,10.9839,10.7086,10.8364,3412285.0],["2018-09-12",10.8364,10.9643,10.7381,10.8561,3053201.0],["2018-09-13",10.8561,11.1118,10.7479,10.9544,3805200.0],["2018-09-14",10.9544,11.0528,10.9249,10.9446,2718171.0],["2018-09-17",10.9446,10.9938,10.3546,10.3841,4268031.0],["2018-09-18",10.3841,10.7184,10.3153,10.6988,4753099.0],["2018-09-19",10.6988,11.2986,10.698766708374023,11.1019,7897152.0],["2018-09-20",11.1019,11.2298,11.0134,11.0331,3559710.0],["2018-09-21",11.0331,11.1904,11.0331,11.1413,3794807.0],["2018-09-25",11.1413,11.2494,10.9643,11.0921,2208600.0],["2018-09-26",11.0921,11.2396,11.0134,11.1413,3572275.0],["2018-09-27",11.1413,11.141271591186523,10.7479,10.7578,4242084.0],["2018-09-28",10.7578,11.5248,10.757768630981445,11.4854,9973937.0],["2018-10-08",11.4854,11.485441207885742,10.4529,10.5906,9574583.0],["2018-10-09",10.5906,10.7479,10.4726,10.6201,4258167.0],["2018-10-10",10.6201,10.9839,10.5513,10.6889,3887918.0],["2018-10-11",10.6889,10.688934326171875,9.6171,9.8334,8545030.0],["2018-10-12",9.8334,9.9809,9.2828,9.7941,6097773.0],["2018-10-15",9.7941,9.9908,9.607257843017578,9.6073,3147508.0],["2018-10-16",9.6073,9.8236,9.3909,9.4303,2806100.0],["2018-10-17",9.4303,9.6663,9.1549,9.5581,4253851.0],["2018-10-18",9.5581,9.558091163635254,9.0959,9.1943,4995101.0],["2018-10-19",9.1943,9.4401,8.8501,9.3024,4997165.0],["2018-10-22",9.3024,10.0301,9.302420616149902,9.9809,8867377.0],["2018-10-23",9.9809,10.0399,9.6564,9.7744,5223561.0],["2018-10-24",9.7744,10.0301,9.6663,9.8924,5097695.0],["2018-10-25",9.8924,9.892426490783691,8.8993,8.9091,15127151.0],["2018-10-26",8.9091,9.0468,8.7026,8.8304,6970682.0],["2018-10-29",8.8304,8.830416679382324,8.3584,8.5452,5974632.0],["2018-10-30",8.5452,8.6927,8.3092,8.5846,6621067.0],["2018-10-31",8.5846,8.7222,8.5649,8.6534,5546888.0],["2018-11-01",8.6534,9.3418,8.65341567993164,8.8304,12019029.0],["2018-11-02",8.8304,9.2434,8.830416679382324,9.2238,14351049.0],["2018-11-05",9.2238,9.2828,8.9779,9.1156,8295583.0],["2018-11-06",9.1156,9.115586280822754,8.8402,9.0074,4834977.0],["2018-11-07",9.0074,9.1844,8.9582,8.9976,5269982.0],["2018-11-08",8.9976,9.1058,8.8894,8.9189,4637000.0],["2018-11-09",8.9189,9.0861,8.8304,8.9091,4224800.0],["2018-11-12",8.9091,9.1353,8.8501,9.1254,6517954.0],["2018-11-13",9.1254,9.5974,8.9189,9.5778,13998158.0],["2018-11-14",9.5778,9.9219,9.4401,9.4893,12180678.0],["2018-11-15",9.4893,9.6958,9.4499,9.6466,7182444.0],["2018-11-16",9.6466,9.8924,9.6073,9.6761,8040495.0],["2018-11-19",9.6761,9.7843,9.4303,9.5974,6398091.0],["2018-11-20",9.5974,9.597424507141113,8.8402,8.8599,13325034.0],["2018-11-21",8.8599,8.9288,8.6534,8.8698,6013617.0],["2018-11-22",8.8698,8.9976,8.8599,8.9091,3769926.0],["2018-11-23",8.9091,8.9386,8.6239,8.7026,5323900.0],["2018-11-26",8.7026,8.8599,8.6337,8.7124,2959600.0],["2018-11-27",8.7124,8.8992,8.7026,8.8402,3472374.0],["2018-11-28",8.8402,9.0861,8.7026,8.9878,4973201.0],["2018-11-29",8.9878,9.0861,8.8107,8.8402,4557813.0],["2018-11-30",8.8402,8.9976,8.7911,8.9681,3538250.0],["2018-12-03",8.9681,9.3221,8.968084335327148,9.2729,6721716.0],["2018-12-04",9.2729,9.4106,9.1943,9.3024,5121074.0],["2018-12-05",9.3024,9.5384,9.0468,9.4106,6058200.0],["2018-12-06",9.4106,9.6859,9.3024,9.5679,9846621.0],["2018-12-07",9.5679,9.6859,9.3418,9.4401,5137295.0],["2018-12-10",9.4401,9.440089225769043,9.2041,9.2828,3158863.0],["2018-12-11",9.2828,9.4499,9.2238,9.3418,2748123.0],["2018-12-12",9.3418,9.4303,9.3024,9.3123,2317512.0],["2018-12-13",9.3123,9.4696,9.2926,9.3909,2756190.0],["2018-12-14",9.3909,9.6761,9.2828,9.4303,6850570.0],["2018-12-17",9.4303,9.430255889892578,9.1648,9.2926,3278243.0],["2018-12-18",9.2926,9.292587280273438,9.0566,9.1746,2740376.0],["2018-12-19",9.1746,9.2631,8.8107,8.8107,3935200.0],["2018-12-20",8.8107,8.9583,8.8009,8.8796,1777422.0],["2018-12-21",8.8796,8.8993,8.7026,8.7812,2081797.0],["2018-12-24",8.7812,8.8796,8.7026,8.8206,2540462.0],["2018-12-25",8.8206,8.82058334350586,8.5157,8.6042,4141500.0],["2018-12-26",8.6042,8.751748085021973,8.6042,8.7517,2281595.0],["2018-12-27",8.7517,8.9091,8.5452,8.5452,3894589.0],["2018-12-28",8.5452,8.6337,8.3486,8.3682,2566238.0],["2019-01-02",8.3682,8.5157,8.3092,8.3191,2581470.0],["2019-01-03",8.3191,8.3584,7.9847,7.9946,5826618.0],["2019-01-04",7.9946,8.1519,7.8176,8.1224,5701795.0],["2019-01-07",8.1224,8.4862,8.1224,8.3977,5947306.0],["2019-01-08",8.3977,8.397745132446289,8.2306,8.3092,2983527.0],["2019-01-09",8.3092,8.4567,8.2601,8.3191,3893325.0],["2019-01-10",8.3191,8.4174,8.2109,8.2404,3684157.0],["2019-01-11",8.2404,8.240411758422852,7.9061,8.1716,5241784.0],["2019-01-14",8.1716,8.2502,8.0634,8.1027,2892045.0],["2019-01-15",8.1027,8.5059,8.0634,8.4666,7324986.0],["2019-01-16",8.4666,8.46657943725586,8.3289,8.3584,4466402.0],["2019-01-17",8.3584,8.358410835266113,8.1126,8.1617,3451400.0],["2019-01-18",8.1617,8.240411758422852,8.1027,8.2404,2468884.0],["2019-01-21",8.2404,8.3682,8.2207,8.3191,2777068.0],["2019-01-22",8.3191,8.3486,8.0634,8.1519,3051994.0],["2019-01-23",8.1519,8.1814,8.0732,8.1322,1522659.0],["2019-01-24",8.1322,8.2994,8.0831,8.1814,3294708.0],["2019-01-25",8.1814,8.2797,8.0929,8.1224,3108442.0],["2019-01-28",8.1224,8.2011,7.8962,7.9651,4395505.0],["2019-01-29",7.9651,7.9651,7.6996,7.8077,3805842.0],["2019-01-30",7.8077,7.8962,7.7094,7.7291,1932398.0],["2019-01-31",7.7291,7.8176,7.6209,7.6406,2437670.0],["2019-02-01",7.6406,7.866740703582764,7.6209,7.8667,2167799.0],["2019-02-11",7.8667,8.3191,7.866740703582764,8.2994,5554453.0],["2019-02-12",8.2994,8.5944,8.2011,8.5452,7375095.0],["2019-02-13",8.5452,8.8501,8.4567,8.7026,8306813.0],["2019-02-14",8.7026,9.5778,8.702582359313965,9.0566,11374278.0],["2019-02-15",9.0566,9.2238,8.9681,9.1451,5963977.0],["2019-02-18",9.1451,9.4794,9.1058,9.3811,7996152.0],["2019-02-19",9.3811,9.5974,9.1451,9.3221,7611541.0],["2019-02-20",9.3221,9.3713,9.1254,9.1746,6933573.0],["2019-02-21",9.1746,9.4008,9.0664,9.0664,8145481.0],["2019-02-22",9.0664,9.4401,9.06641960144043,9.4401,9716329.0],["2019-02-25",9.4401,10.1284,9.440089225769043,10.0203,14578291.0],["2019-02-26",10.0203,10.4923,9.9121,10.1579,14438238.0],["2019-02-27",10.1579,10.3743,9.8334,9.9514,9831743.0],["2019-02-28",9.9514,10.0793,9.7253,10.0498,6131787.0],["2019-03-01",10.0498,10.1973,9.8334,9.9613,5976222.0],["2019-03-04",9.9613,10.3939,9.961260795593262,10.1284,11933181.0],["2019-03-05",10.1284,11.1413,10.128427505493164,11.1413,20117791.0],["2019-03-06",11.1413,11.7411,10.8954,11.1118,28667984.0],["2019-03-07",11.1118,11.6526,11.0134,11.2396,21658236.0],["2019-03-08",11.2396,11.4461,10.5021,10.7184,18309497.0],["2019-03-11",10.7184,11.7018,10.718433380126953,11.7018,18854620.0],["2019-03-12",11.7018,12.1639,11.4658,11.7313,23997682.0],["2019-03-13",11.7313,11.7804,11.1708,11.3478,14350267.0],["2019-03-14",11.3478,11.3674,10.4038,10.6988,15899780.0],["2019-03-15",10.6988,10.8954,10.3251,10.6398,10914179.0],["2019-03-18",10.6398,11.0134,10.5513,10.9839,10554797.0],["2019-03-19",10.9839,11.1609,10.8266,10.9544,8193949.0],["2019-03-20",10.9544,11.3576,10.7676,11.1609,15335526.0],["2019-03-21",11.1609,11.2789,10.9741,11.1708,13137606.0],["2019-03-22",11.1708,11.170771598815918,10.8659,11.0823,8166201.0],["2019-03-25",11.0823,11.4559,10.7676,11.1216,12903253.0],["2019-03-26",11.1216,11.3084,10.7774,10.8364,9160666.0],["2019-03-27",10.8364,11.1216,10.8266,10.9839,6975020.0],["2019-03-28",10.9839,11.0626,10.5808,10.6201,9164040.0],["2019-03-29",10.6201,10.7971,10.1088,10.7086,12696425.0],["2019-04-01",10.7086,11.4756,10.708600997924805,11.4363,18583284.0],["2019-04-02",11.4363,11.5543,11.1708,11.2298,13083600.0],["2019-04-03",11.2298,11.3969,11.0921,11.3281,10839713.0],["2019-04-04",11.3281,11.4953,11.1216,11.2003,10040584.0],["2019-04-08",11.2003,11.2888,10.6004,10.8659,12217080.0],["2019-04-09",10.8659,10.9741,10.7184,10.8463,6430500.0],["2019-04-10",10.8463,10.846268653869629,10.5218,10.7086,5917219.0],["2019-04-11",10.7086,10.8758,10.4333,10.5021,6489540.0],["2019-04-12",10.5021,10.6693,10.4234,10.5906,4870054.0],["2019-04-15",10.5906,10.7676,10.325096130371094,10.3251,7039100.0],["2019-04-16",10.3251,10.5218,10.0104,10.5218,7172200.0],["2019-04-17",10.5218,10.5808,10.3841,10.5808,5965600.0],["2019-04-18",10.5808,10.580766677856445,10.2759,10.3448,5555040.0],["2019-04-19",10.3448,10.4333,10.2759,10.4333,4142916.0],["2019-04-22",10.4333,10.4923,10.2268,10.2759,3958600.0],["2019-04-23",10.2759,10.3153,9.8334,9.9613,7156087.0],["2019-04-24",9.9613,10.1579,9.8236,10.1481,4958373.0],["2019-04-25",10.1481,10.2071,9.7154,9.7449,5013978.0],["2019-04-26",9.7449,9.9121,9.5188,9.8334,4997294.0],["2019-05-06",9.8334,9.833425521850586,8.614081382751465,8.6141,8841019.0],["2019-05-07",8.6141,8.9976,8.5846,8.8599,6600958.0],["2019-05-08",8.8599,9.2238,8.6239,9.0566,5314270.0],["2019-05-09",9.0566,9.1648,8.9484,8.9583,3210470.0],["2019-05-10",8.9583,9.2434,8.6731,9.2238,5168856.0],["2019-05-13",9.2238,9.223753929138184,9.0173,9.0566,2929206.0],["2019-05-14",9.0566,9.056584358215332,8.8698,8.8796,4485315.0],["2019-05-15",8.8796,9.0173,8.879583358764648,8.9779,3366200.0],["2019-05-16",8.9779,9.1353,8.8698,9.0468,6215166.0],["2019-05-17",9.0468,9.1058,8.5846,8.5944,7328050.0],["2019-05-20",8.5944,8.6337,8.2404,8.5354,5490627.0],["2019-05-21",8.5354,8.7124,8.4666,8.6927,5284967.0],["2019-05-22",8.6927,8.7714,8.6141,8.6927,3666740.0],["2019-05-23",8.6927,9.2041,8.692748069763184,8.7911,8512467.0],["2019-05-24",8.7911,8.791082382202148,8.5452,8.5944,3570800.0],["2019-05-27",8.5944,8.9288,8.4666,8.9091,5589114.0],["2019-05-28",8.9091,9.0664,8.8992,8.9976,5185519.0],["2019-05-29",8.9976,9.1058,8.9189,9.0173,3194476.0],["2019-05-30",9.0173,9.0173,8.8894,8.9386,3776306.0],["2019-05-31",8.9386,9.0566,8.8796,9.0468,3691812.0],["2019-06-03",9.0468,9.0686,8.8505,8.8802,2648728.0],["2019-06-04",8.8802,8.9992,8.682,8.8703,3231175.0],["2019-06-05",8.8703,9.0091,8.870335578918457,8.9199,2547200.0],["2019-06-06",8.9199,8.9893,8.8208,8.8505,3151712.0],["2019-06-10",8.8505,8.9199,8.7613,8.7811,2130000.0],["2019-06-11",8.7811,9.0983,8.7514,9.0785,3828667.0],["2019-06-12",9.0785,9.1082,8.979357719421387,8.9794,3209614.0],["2019-06-13",8.9794,9.019,8.8307,8.91,3561314.0],["2019-06-14",8.91,8.9595,8.6622,8.682,4083036.0],["2019-06-17",8.682,8.8703,8.6622,8.7316,2413222.0],["2019-06-18",8.7316,8.8505,8.6523,8.801,2487540.0],["2019-06-19",8.801,9.0487,8.800959587097168,8.9001,3921912.0],["2019-06-20",8.9001,9.0586,8.8406,8.9992,4380809.0],["2019-06-21",8.9992,9.1974,8.999177932739258,9.0983,5212832.0],["2019-06-24",9.0983,9.128,9.0091,9.0586,3001398.0],["2019-06-25",9.0586,9.058646202087402,8.7613,8.8703,3878000.0],["2019-06-26",8.8703,8.9397,8.801,8.8604,2944782.0],["2019-06-27",8.8604,8.9397,8.8208,8.8802,3185000.0],["2019-06-28",8.8802,8.91,8.6523,8.7118,3965300.0],["2019-07-01",8.7118,9.019001007080078,8.711759567260742,9.019,5822130.0],["2019-07-02",9.019,9.0487,8.9199,8.9397,4729530.0],["2019-07-03",8.9397,8.939713478088379,8.7316,8.7811,5067900.0],["2019-07-04",8.7811,8.8505,8.7217,8.7613,2624180.0],["2019-07-05",8.7613,8.8604,8.7018,8.8505,2843278.0],["2019-07-08",8.8505,8.91,8.573,8.6126,4491700.0],["2019-07-09",8.6126,8.6721,8.5036,8.5829,2534182.0],["2019-07-10",8.5829,8.6523,8.3252,8.3946,5330155.0],["2019-07-11",8.3946,8.4739,8.2063,8.2757,3684468.0],["2019-07-12",8.2757,8.3649,8.2063,8.2856,2944394.0],["2019-07-15",8.2856,8.285587310791016,7.9486,8.1865,9286204.0],["2019-07-16",8.1865,8.4144,8.186477661132812,8.2559,6130943.0],["2019-07-17",8.2559,8.3748,8.1964,8.355,4758600.0],["2019-07-18",8.355,8.6622,8.2559,8.4739,8980080.0],["2019-07-19",8.4739,8.8208,8.4541,8.8208,10829143.0],["2019-07-22",8.8208,8.8208,8.4045,8.4144,8891125.0],["2019-07-23",8.4144,8.5036,8.2559,8.4541,6139550.0],["2019-07-24",8.4541,8.6622,8.3847,8.5928,5848597.0],["2019-07-25",8.5928,8.7613,8.3054,8.3748,12962622.0],["2019-07-26",8.3748,9.2073,8.2559,9.0785,23570942.0],["2019-07-29",9.0785,9.3362,8.9199,9.1379,16864454.0],["2019-07-30",9.1379,9.247,8.9397,9.0091,9752510.0],["2019-07-31",9.0091,9.0983,8.8604,8.9496,8992453.0],["2019-08-01",8.9496,9.0487,8.8406,8.9794,8331940.0],["2019-08-02",8.9794,8.979357719421387,8.6126,8.7415,8839821.0],["2019-08-05",8.7415,8.9001,8.6721,8.7118,6368220.0],["2019-08-06",8.7118,8.711759567260742,8.0378,8.4045,10152368.0],["2019-08-07",8.4045,8.4937,8.1865,8.2063,4994944.0],["2019-08-08",8.2063,8.3748,8.206298828125,8.3054,4441073.0],["2019-08-09",8.3054,8.3946,8.1072,8.1468,4066430.0],["2019-08-12",8.1468,8.355,8.1369,8.355,3519500.0],["2019-08-13",8.355,8.4838,8.3054,8.4541,5048927.0],["2019-08-14",8.4541,8.6325,8.454073905944824,8.4937,4694503.0],["2019-08-15",8.4937,8.7811,8.1865,8.7712,7448721.0],["2019-08-16",8.7712,9.1875,8.77122688293457,9.1181,15629695.0],["2019-08-19",9.1181,9.5542,9.0091,9.5344,17786644.0],["2019-08-20",9.5344,9.5542,9.2569,9.2668,15402557.0],["2019-08-21",9.2668,9.3461,9.128,9.1677,8650497.0],["2019-08-22",9.1677,9.4947,9.1478,9.1677,10694520.0],["2019-08-23",9.1677,9.2271,9.0487,9.0785,9212800.0],["2019-08-26",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-08-27",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-08-28",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-08-29",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-08-30",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-09-02",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-09-03",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-09-04",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-09-05",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-09-06",9.0785,9.0785,9.078466415405273,9.0785,0.0],["2019-09-09",9.0785,9.9903,9.078466415405273,9.9903,782900.0],["2019-09-10",9.9903,10.9913,9.990277290344238,10.2381,51196062.0],["2019-09-11",10.2381,10.4957,10.0497,10.0894,26049959.0],["2019-09-12",10.0894,10.2083,9.8614,9.9407,15515791.0],["2019-09-16",9.9407,10.0497,9.8416,9.9011,11904071.0],["2019-09-17",9.9011,9.901078224182129,9.5641,9.6434,11965503.0],["2019-09-18",9.6434,9.7921,9.5839,9.683,6876892.0],["2019-09-19",9.683,9.7227,9.5641,9.683,5050943.0],["2019-09-20",9.683,9.7623,9.5839,9.6037,6349800.0],["2019-09-23",9.6037,9.60374927520752,9.2866,9.4353,6235210.0],["2019-09-24",9.4353,9.5641,9.3163,9.5443,6029462.0],["2019-09-25",9.5443,9.8119,9.4353,9.6137,11842571.0],["2019-09-26",9.6137,9.8416,9.1875,9.2271,13462800.0],["2019-09-27",9.2271,9.3461,9.0686,9.1379,8582773.0],["2019-09-30",9.1379,9.1478,8.8802,8.9694,7197673.0],["2019-10-08",8.9694,9.0686,8.9001,8.9496,3565660.0],["2019-10-09",8.9496,8.9992,8.8208,8.9992,3978006.0],["2019-10-10",8.9992,9.0388,8.9199,9.019,5209846.0],["2019-10-11",9.019,9.019001007080078,8.7712,8.8902,6561011.0],["2019-10-14",8.8902,9.1677,8.890158653259277,9.0884,7062141.0],["2019-10-15",9.0884,9.1181,8.8703,8.9199,5493017.0],["2019-10-16",8.9199,9.0091,8.8703,8.91,2812086.0],["2019-10-17",8.91,8.91,8.7514,8.791,3428378.0],["2019-10-18",8.791,8.91,8.6325,8.7217,3941000.0],["2019-10-21",8.7217,8.7712,8.4739,8.5928,3670823.0],["2019-10-22",8.5928,8.9694,8.5631,8.9298,7055366.0],["2019-10-23",8.9298,8.9496,8.8208,8.8406,2451200.0],["2019-10-24",8.8406,8.91,8.7811,8.8307,1908386.0],["2019-10-25",8.8307,8.8902,8.6622,8.8902,3101255.0],["2019-10-28",8.8902,9.1578,8.8802,9.1181,6270605.0],["2019-10-29",9.1181,9.118110656738281,8.8703,8.8703,4874400.0],["2019-10-30",8.8703,8.9001,8.6721,8.682,3418646.0],["2019-10-31",8.682,8.682027816772461,8.3748,8.464,5432678.0],["2019-11-01",8.464,8.7613,8.463985443115234,8.7316,4358438.0],["2019-11-04",8.7316,8.9199,8.682,8.8703,4261900.0],["2019-11-05",8.8703,8.91,8.7217,8.7712,3628730.0],["2019-11-06",8.7712,8.8505,8.6126,8.6721,3103700.0],["2019-11-07",8.6721,8.7811,8.6424,8.682,1960686.0],["2019-11-08",8.682,8.7811,8.5235,8.5532,3651200.0],["2019-11-11",8.5532,8.5631,8.2658,8.3054,3957564.0],["2019-11-12",8.3054,8.4144,8.0675,8.3252,5341765.0],["2019-11-13",8.3252,8.3451,8.127,8.1567,2469490.0],["2019-11-14",8.1567,8.2459,8.0874,8.1964,1926960.0],["2019-11-15",8.1964,8.3153,8.1567,8.2658,2588400.0],["2019-11-18",8.2658,8.4739,8.1865,8.3252,2963170.0],["2019-11-19",8.3252,8.6622,8.3252,8.6027,5624045.0],["2019-11-20",8.6027,8.6622,8.4937,8.5135,3111701.0],["2019-11-21",8.5135,9.2866,8.4937,9.1181,20683603.0],["2019-11-22",9.1181,9.2866,9.0289,9.2172,12170864.0],["2019-11-25",9.2172,9.3956,8.9595,9.2172,8453836.0],["2019-11-26",9.2172,9.2271,9.0884,9.1478,4263995.0],["2019-11-27",9.1478,9.4551,9.0785,9.2767,8317370.0],["2019-11-28",9.2767,9.356,9.1776,9.2767,3587523.0],["2019-11-29",9.2767,9.4154,9.1776,9.3163,3336200.0],["2019-12-02",9.3163,9.7128,9.1776,9.4749,8231985.0],["2019-12-03",9.4749,9.6037,9.3163,9.5938,4582498.0],["2019-12-04",9.5938,9.593838691711426,9.3461,9.4154,3377014.0],["2019-12-05",9.4154,9.5443,9.3262,9.4353,4827715.0],["2019-12-06",9.4353,9.5938,9.4055,9.5839,5385515.0],["2019-12-09",9.5839,9.8713,9.5443,9.8416,9420960.0],["2019-12-10",9.8416,9.84161376953125,9.5938,9.7524,5633600.0],["2019-12-11",9.7524,9.9011,9.6335,9.7227,5207739.0],["2019-12-12",9.7227,9.7921,9.6137,9.6335,3082600.0],["2019-12-13",9.6335,10.4065,9.63348388671875,10.2182,17982460.0],["2019-12-16",10.2182,10.7633,10.1687,10.7534,14376044.0],["2019-12-17",10.7534,11.3679,10.7039,11.1994,18336919.0],["2019-12-18",11.1994,11.6454,10.7633,10.9021,17353204.0],["2019-12-19",10.9021,11.0408,10.7931,10.8724,10119299.0],["2019-12-20",10.8724,10.9715,10.7039,10.9219,7887339.0],["2019-12-23",10.9219,11.3382,10.7039,10.9021,10726356.0],["2019-12-24",10.9021,11.1499,10.8426,11.1003,5748653.0],["2019-12-25",11.1003,11.2985,10.9516,11.1895,6636734.0],["2019-12-26",11.1895,11.4175,11.0607,11.1895,5544123.0],["2019-12-27",11.1895,11.2093,10.7237,10.9417,8843526.0],["2019-12-30",10.9417,11.3481,10.7336,11.2391,8536683.0],["2019-12-31",11.2391,11.3481,11.0706,11.1598,4915770.0],["2020-01-02",11.1598,11.3778,11.1499,11.1895,7737466.0],["2020-01-03",11.1895,11.3778,11.1102,11.1697,5191683.0],["2020-01-06",11.1697,11.169687271118164,10.8228,10.9715,15969602.0],["2020-01-07",10.9715,11.2886,10.8823,11.2688,15476509.0],["2020-01-08",11.2688,11.268795013427734,10.9021,10.9913,9618316.0],["2020-01-09",10.9913,12.09140682220459,10.991288185119629,12.0914,20471667.0],["2020-01-10",12.0914,12.1905,11.6355,11.8337,18993245.0],["2020-01-13",11.8337,11.9824,11.6058,11.8337,12035539.0],["2020-01-14",11.8337,12.0419,11.6454,11.8238,8283303.0],["2020-01-15",11.8238,11.823811531066895,11.4769,11.6256,8108220.0],["2020-01-16",11.6256,11.8535,11.5265,11.7346,7107279.0],["2020-01-17",11.7346,11.7941,11.4175,11.5463,7897470.0],["2020-01-20",11.5463,11.9527,11.4967,11.7743,8139809.0],["2020-01-21",11.7743,12.0518,11.6553,11.7743,9084701.0],["2020-01-22",11.7743,11.774255752563477,10.9021,11.5166,19503120.0],["2020-01-23",11.5166,11.516570091247559,10.4065,10.7336,21273449.0],["2020-02-03",10.7336,10.733602523803711,9.613659858703613,9.6137,8107756.0],["2020-02-04",9.6137,10.575,9.4452,10.4957,18929161.0],["2020-02-05",10.4957,10.7832,10.2083,10.6147,16161816.0],["2020-02-06",10.6147,11.675145149230957,10.4065,11.6751,25624334.0],["2020-02-07",11.6751,12.4482,11.5959,11.8535,25625144.0],["2020-02-10",11.8535,12.7654,11.7743,12.2004,23488229.0],["2020-02-11",12.2004,12.4284,11.8337,11.9229,19723212.0],["2020-02-12",11.9229,12.2103,11.7941,12.0815,18013971.0],["2020-02-13",12.0815,13.0825,12.0716,12.5473,26414073.0],["2020-02-14",12.5473,12.6762,12.2103,12.4581,14441466.0],["2020-02-17",12.4581,12.7257,12.2698,12.696,18802375.0],["2020-02-18",12.696,12.805,12.468,12.7059,15636154.0],["2020-02-19",12.7059,13.9051,12.4878,13.3997,28653716.0],["2020-02-20",13.3997,13.6276,13.0726,13.4889,19756381.0],["2020-02-21",13.4889,13.7465,12.914,13.033,25458772.0],["2020-02-24",13.033,13.4988,12.9636,13.4096,20633456.0],["2020-02-25",13.4096,13.409568786621094,12.4482,12.8347,42709439.0],["2020-02-26",12.8347,12.834731101989746,11.8635,12.0419,39470665.0],["2020-02-27",12.0419,12.4383,11.9725,12.2203,28341474.0],["2020-02-28",12.2203,12.220251083374023,11.001199722290039,11.0012,32665650.0],["2020-03-02",11.0012,11.5859,10.684,11.3679,25498460.0],["2020-03-03",11.3679,11.8833,11.2886,11.4571,22708851.0],["2020-03-04",11.4571,11.9527,11.249,11.8337,19989421.0],["2020-03-05",11.8337,12.1509,11.695,12.022,18588212.0],["2020-03-06",12.022,12.5671,11.695,12.1112,19992492.0],["2020-03-09",12.1112,12.11122989654541,11.1796,11.2093,15450846.0],["2020-03-10",11.2093,11.8238,10.9318,11.7941,16590198.0],["2020-03-11",11.7941,12.0419,11.6652,11.8139,13489074.0],["2020-03-12",11.8139,11.8535,11.3679,11.576,9177304.0],["2020-03-13",11.576,11.57603645324707,10.912,11.2391,14624371.0],["2020-03-16",11.2391,11.4472,10.3372,10.4065,15619438.0],["2020-03-17",10.4065,10.7732,10.0993,10.694,13547486.0],["2020-03-18",10.694,10.9417,10.4165,10.4264,9888808.0],["2020-03-19",10.4264,10.5849,10.2083,10.5453,10764347.0],["2020-03-20",10.5453,10.8228,10.3471,10.4957,8860074.0],["2020-03-23",10.4957,10.49573802947998,9.7921,9.8515,9885836.0],["2020-03-24",9.8515,10.1389,9.5146,9.911,11515344.0],["2020-03-25",9.911,10.2579,9.910989761352539,10.0497,12086492.0],["2020-03-26",10.0497,10.049744606018066,9.7821,9.8218,7626045.0],["2020-03-27",9.8218,9.9903,9.7128,9.7326,7618983.0],["2020-03-30",9.7326,9.73259162902832,9.0983,9.3064,8825638.0],["2020-03-31",9.3064,9.4551,9.1578,9.1776,6674694.0],["2020-04-01",9.1776,9.5146,9.019,9.2965,8888306.0],["2020-04-02",9.2965,9.6434,9.1677,9.5938,6983334.0],["2020-04-03",9.5938,9.6632,9.5046,9.5839,6044895.0],["2020-04-07",9.5839,10.1389,9.583927154541016,9.8515,9654130.0],["2020-04-08",9.8515,10.1092,9.7821,10.0398,7918955.0],["2020-04-09",10.0398,10.2083,10.0101,10.0894,5638441.0],["2020-04-10",10.0894,10.1389,9.7425,9.8119,4569938.0],["2020-04-13",9.8119,9.8218,9.5839,9.6335,3189828.0],["2020-04-14",9.6335,9.7821,9.5839,9.7722,4253841.0],["2020-04-15",9.7722,9.8713,9.6236,9.6632,4275616.0],["2020-04-16",9.6632,9.9308,9.5344,9.8912,5201337.0],["2020-04-17",9.8912,10.1191,9.7821,9.8218,6722883.0],["2020-04-20",9.8218,10.0894,9.7623,10.0597,5901828.0],["2020-04-21",10.0597,10.1389,9.911,10.0993,5730358.0],["2020-04-22",10.0993,10.6642,9.9804,10.5849,14411460.0],["2020-04-23",10.5849,10.8724,10.466,10.6147,11654858.0],["2020-04-24",10.6147,10.7732,10.357,10.4264,10147832.0],["2020-04-27",10.4264,10.5056,10.2083,10.2381,5882247.0],["2020-04-28",10.2381,10.2876,9.2172,9.3461,17761656.0],["2020-04-29",9.3461,9.5641,9.237,9.4452,7179083.0],["2020-04-30",9.4452,10.3867,9.4154,10.3173,16449055.0],["2020-05-06",10.3173,10.5354,10.0894,10.4759,12027136.0],["2020-05-07",10.4759,10.7534,10.357,10.4561,7804376.0],["2020-05-08",10.4561,10.7732,10.3173,10.3966,9707407.0],["2020-05-11",10.3966,10.8823,10.396628379821777,10.575,13709649.0],["2020-05-12",10.575,10.8327,10.3372,10.4759,9582608.0],["2020-05-13",10.4759,10.5057,10.3173,10.4165,7032724.0],["2020-05-14",10.4165,10.5552,10.2579,10.4759,8527365.0],["2020-05-15",10.4759,10.5651,10.3768,10.466,11288003.0],["2020-05-18",10.466,10.4660062789917,9.9308,9.9407,13512231.0],["2020-05-19",9.9407,10.2381,9.940723419189453,10.1489,7656582.0],["2020-05-20",10.1489,10.3074,9.9804,10.0299,6665919.0],["2020-05-21",10.0299,10.1092,9.7029,9.7128,10056210.0],["2020-05-22",9.7128,9.7821,9.3659,9.4452,8978921.0],["2020-05-25",9.4452,9.465,9.1875,9.2767,6464305.0],["2020-05-26",9.2767,9.6037,9.1974,9.5542,9741000.0],["2020-05-27",9.5542,9.6929,9.3362,9.3758,6983403.0],["2020-05-28",9.3758,9.4749,9.1677,9.465,7734010.0],["2020-05-29",9.465,9.9804,9.4353,9.8119,15059743.0],["2020-06-01",9.8119,10.7336,9.81187915802002,10.5849,20701136.0],["2020-06-02",10.5849,10.8129,10.466,10.6642,15032968.0],["2020-06-03",10.6642,10.8525,10.6444,10.7039,11841030.0],["2020-06-04",10.7039,10.8228,10.6444,10.7039,7630997.0],["2020-06-05",10.7039,11.1994,10.5651,10.8823,15082499.0],["2020-06-08",10.8823,11.13,10.7435,10.8228,11823302.0],["2020-06-09",10.8228,10.8525,10.5056,10.6345,10629190.0],["2020-06-10",10.6345,10.6444,10.4065,10.4462,5381800.0],["2020-06-11",10.4462,10.5948,10.248,10.2975,7193943.0],["2020-06-12",10.2975,10.297518730163574,10.0002,10.129,7911200.0],["2020-06-15",10.129,10.2777,9.8614,9.911,12880017.0],["2020-06-16",9.911,10.862444877624512,9.910989761352539,10.8624,17729609.0],["2020-06-17",10.8624,11.5859,10.862444877624512,11.2093,27439910.0],["2020-06-18",11.2093,11.2886,10.9021,10.9516,14771458.0],["2020-06-19",10.9516,11.1003,10.8327,10.9616,10995221.0],["2020-06-22",10.9616,11.2093,10.8327,10.9814,14272836.0],["2020-06-23",10.9814,11.6157,10.9318,11.249,22219875.0],["2020-06-24",11.249,11.3084,10.9814,11.0904,12359719.0],["2020-06-29",11.0904,11.6652,10.8624,11.4274,20513377.0],["2020-06-30",11.4274,12.0419,11.4075,11.8635,19095130.0],["2020-07-01",11.8635,12.5374,11.695,12.2896,22767417.0],["2020-07-02",12.2896,12.3689,11.9427,12.2698,16271508.0],["2020-07-03",12.2698,12.9834,12.1905,12.7654,21736518.0],["2020-07-06",12.7654,13.0429,12.6662,12.8744,23939852.0],["2020-07-07",12.8744,13.4294,12.805,12.9636,18081275.0],["2020-07-08",12.9636,14.2718,12.914,13.9547,29215203.0],["2020-07-09",13.9547,15.36203384399414,13.8853,15.362,26751791.0],["2020-07-10",15.362,15.5404,14.47,14.9953,21627943.0],["2020-07-13",14.9953,15.2927,14.6187,15.1737,18279445.0],["2020-07-14",15.1737,16.0162,14.5493,15.0647,22063627.0],["2020-07-15",15.0647,15.4611,14.6683,15.0944,20962009.0],["2020-07-16",15.0944,15.9567,14.698,14.7872,22732880.0],["2020-07-17",14.7872,15.6594,14.6683,15.2927,19734516.0],["2020-07-20",15.2927,16.81894874572754,15.292658805847168,16.8189,31991762.0],["2020-07-21",16.8189,17.7109,16.6207,17.0965,22521076.0],["2020-07-22",17.0965,18.0182,16.7496,17.7902,18290774.0],["2020-07-23",17.7902,17.9092,16.0954,16.4027,32889156.0],["2020-07-24",16.4027,16.6604,15.4215,16.0558,28417123.0],["2020-07-27",16.0558,16.055803298950195,15.0151,15.2134,22686190.0],["2020-07-28",15.2134,15.8378,15.0845,15.4611,12397638.0],["2020-07-29",15.4611,16.5414,15.2629,16.373,18569729.0],["2020-07-30",16.373,16.7991,16.0558,16.3234,17518322.0],["2020-07-31",16.3234,16.482,15.6495,16.1054,13722388.0],["2020-08-03",16.1054,17.5821,16.105358123779297,17.1262,18233472.0],["2020-08-04",17.1262,17.5028,16.6505,17.1757,13610141.0],["2020-08-05",17.1757,18.6822,16.9577,18.4939,18856016.0],["2020-08-06",18.4939,19.4057,18.0876,18.9994,14362470.0],["2020-08-07",18.9994,19.1778,17.8299,18.0876,16648558.0],["2020-08-10",18.0876,18.6723,17.6614,18.5236,12562285.0],["2020-08-11",18.5236,18.8011,17.3442,17.374,13056757.0],["2020-08-12",17.374,17.4334,16.3333,16.7892,14754797.0],["2020-08-13",16.7892,17.1361,16.4522,16.5018,8528650.0],["2020-08-14",16.5018,17.2848,16.373,16.7595,8409384.0],["2020-08-17",16.7595,17.146,16.5514,16.9379,8512062.0],["2020-08-18",16.9379,17.2947,16.7298,17.0469,9415833.0],["2020-08-19",17.0469,17.2352,16.4522,16.7991,8613344.0],["2020-08-20",16.7991,16.799129486083984,15.917,16.3432,8195894.0],["2020-08-21",16.3432,16.591,16.0558,16.3928,6541490.0],["2020-08-24",16.3928,17.3145,16.254,16.8883,9146512.0],["2020-08-25",16.8883,17.0172,16.4522,16.4721,5609242.0],["2020-08-26",16.4721,16.6703,15.7486,15.9071,6966933.0],["2020-08-27",15.9071,16.1153,15.7684,16.036,4935918.0],["2020-08-28",16.036,17.6515,16.035982131958008,17.6515,15902288.0],["2020-08-31",17.6515,18.9696,17.651472091674805,18.6525,21314453.0],["2020-09-01",18.6525,18.9498,18.4146,18.7417,9664536.0],["2020-09-02",18.7417,19.6634,18.5336,19.1976,12347525.0],["2020-09-03",19.1976,19.4255,18.8507,18.9597,8846617.0],["2020-09-04",18.9597,19.2967,18.2263,19.1183,12354036.0],["2020-09-07",19.1183,19.4255,18.147,18.266,9558883.0],["2020-09-08",18.266,18.5336,17.8398,17.9389,11136717.0],["2020-09-09",17.9389,18.0083,16.8487,17.374,10831511.0],["2020-09-10",17.374,17.5722,16.7496,16.9379,8226760.0],["2020-09-11",16.9379,18.1371,16.7496,18.038,8801476.0],["2020-09-14",18.038,18.484,17.7407,18.3056,8796453.0],["2020-09-15",18.3056,18.7516,18.0578,18.5534,6844835.0],["2020-09-16",18.5534,18.553373336791992,17.929,18.0677,5007613.0],["2020-09-17",18.0677,18.8804,17.9884,18.5831,8277759.0],["2020-09-18",18.5831,19.5643,18.3948,18.9895,8502520.0],["2020-09-21",18.9895,19.9211,18.9102,19.2174,13151219.0],["2020-09-22",19.2174,19.4057,18.702,18.9399,7306185.0],["2020-09-23",18.9399,19.1183,18.5336,18.8408,5094577.0],["2020-09-24",18.8408,18.8804,18.0182,18.1371,6631304.0],["2020-09-25",18.1371,18.375,18.038,18.2065,5449401.0],["2020-09-28",18.2065,18.484,17.9092,18.256,5933768.0],["2020-09-29",18.256,19.1084,18.0578,18.8804,7936725.0],["2020-09-30",18.8804,19.8914,18.8309,19.4454,10272161.0],["2020-10-09",19.4454,20.8131,19.445362091064453,20.6743,12552893.0],["2020-10-12",20.6743,21.4672,20.674327850341797,21.1897,11472695.0],["2020-10-13",21.1897,21.4672,20.9419,21.1996,5600642.0],["2020-10-14",21.1996,22.6466,21.1897,22.1907,11708038.0],["2020-10-15",22.1907,22.9439,21.8636,22.825,9805896.0],["2020-10-16",22.825,23.0728,20.823,22.2502,20273718.0],["2020-10-19",22.2502,22.4484,21.6456,22.3195,11256401.0],["2020-10-20",22.3195,22.5772,22.0123,22.4484,6865759.0],["2020-10-21",22.4484,22.7755,21.9033,22.3493,7146937.0],["2020-10-22",22.3493,22.5673,21.7447,22.0817,7498179.0],["2020-10-23",22.0817,22.4187,21.4077,21.715,9773116.0],["2020-10-26",21.715,22.0024,20.7635,21.8339,7686115.0],["2020-10-27",21.8339,24.0738,21.606,24.0738,16812779.0],["2020-10-28",24.0738,24.381,22.7755,23.1422,13271999.0],["2020-10-29",23.1422,23.3899,22.5376,23.3305,9432831.0],["2020-10-30",23.3305,23.4197,21.8835,21.9925,13909731.0],["2020-11-02",21.9925,23.935,21.7447,23.7368,13899385.0],["2020-11-03",23.7368,24.3216,23.3007,23.4692,12186003.0],["2020-11-04",23.4692,23.9846,23.0431,23.717,8567378.0],["2020-11-05",23.717,24.272,23.2016,23.4791,7875945.0],["2020-11-06",23.4791,24.3117,22.6962,23.7467,11808780.0],["2020-11-09",23.7467,25.6695,23.3206,25.0649,18565831.0],["2020-11-10",25.0649,25.06489372253418,23.6774,24.5594,15408219.0],["2020-11-11",24.5594,26.1452,23.7071,23.8855,18104339.0],["2020-11-12",23.8855,24.7775,22.1114,23.1719,12540493.0],["2020-11-13",23.1719,24.7775,23.17189598083496,24.1531,12214451.0],["2020-11-16",24.1531,24.2819,23.3899,23.608,7470251.0],["2020-11-17",23.608,23.8161,22.6763,22.9737,8427006.0],["2020-11-18",22.9737,22.973674774169922,21.5068,21.6555,12598532.0],["2020-11-19",21.6555,23.0629,21.3086,22.8944,11397708.0],["2020-11-20",22.8944,24.8766,22.7953,24.7874,12809670.0],["2020-11-23",24.7874,26.6407,24.2918,26.5515,15024960.0],["2020-11-24",26.5515,27.5327,25.0946,25.7587,10263513.0],["2020-11-25",25.7587,26.0163,24.7775,24.9757,6106034.0],["2020-11-26",24.9757,25.3424,24.0143,24.6784,7428703.0],["2020-11-27",24.6784,25.6001,24.5,24.827,6657196.0],["2020-11-30",24.827,24.9658,23.6674,23.7368,8555311.0],["2020-12-01",23.7368,25.7884,23.73682403564453,25.7686,11345644.0],["2020-12-02",25.7686,26.056,24.827,25.2136,11160622.0],["2020-12-03",25.2136,25.213560104370117,22.9043,23.1124,18047607.0],["2020-12-04",23.1124,24.4702,22.9142,23.8855,9630707.0],["2020-12-07",23.8855,24.9955,23.6873,24.6486,8830007.0],["2020-12-08",24.6486,25.6199,24.3117,25.4812,8676110.0],["2020-12-09",25.4812,26.4227,24.8171,25.1244,10151506.0],["2020-12-10",25.1244,25.5803,24.381,25.3028,5700291.0],["2020-12-11",25.3028,26.0659,24.3315,24.4009,8356390.0],["2020-12-14",24.4009,26.7597,24.0837,26.7597,13862277.0],["2020-12-15",26.7597,27.166,26.1947,27.0273,8846912.0],["2020-12-16",27.0273,27.949,26.7597,27.8994,11215478.0],["2020-12-17",27.8994,28.1968,27.4534,27.8598,8924625.0],["2020-12-18",27.8598,28.5238,27.503,27.949,7110682.0],["2020-12-21",27.949,30.7439,27.8895,30.7439,11793533.0],["2020-12-22",30.7439,31.4674,29.9411,30.1393,10510686.0],["2020-12-23",30.1393,31.1701,29.9411,31.0214,6228316.0],["2020-12-24",31.0214,31.1998,29.3167,29.5843,7944201.0],["2020-12-25",29.5843,29.8321,29.0392,29.6735,5734495.0],["2020-12-28",29.6735,30.625,28.4743,28.8212,8328850.0],["2020-12-29",28.8212,29.2374,28.0481,28.4941,8451910.0],["2020-12-30",28.4941,29.6933,28.1968,29.2969,8499634.0],["2020-12-31",29.2969,30.0303,28.6923,29.5546,9539692.0],["2021-01-04",29.5546,31.7152,29.2473,31.4872,9183784.0],["2021-01-05",31.4872,32.0422,30.7142,31.4674,8952165.0],["2021-01-06",31.4674,33.846,31.46739387512207,32.4089,11252620.0],["2021-01-07",32.4089,34.0938,32.1116,34.0839,9013410.0],["2021-01-08",34.0839,34.3713,30.6745,30.6745,14050963.0],["2021-01-11",30.6745,31.7053,28.9004,30.2781,13163265.0],["2021-01-12",30.2781,31.9729,29.7924,31.4872,8432062.0],["2021-01-13",31.4872,32.2702,30.3574,30.7241,8883304.0],["2021-01-14",30.7241,30.9223,28.6923,30.3276,9994638.0],["2021-01-15",30.3276,30.8926,29.614,30.3673,7232254.0],["2021-01-18",30.3673,32.5576,30.1096,32.1909,10019359.0],["2021-01-19",32.1909,32.9441,30.4565,30.7538,8775218.0],["2021-01-20",30.7538,32.5576,30.7538,32.3792,8576366.0],["2021-01-21",32.3792,34.292,32.2206,34.0343,11848530.0],["2021-01-22",34.0343,36.5319,33.4991,36.0265,12939085.0],["2021-01-25",36.0265,38.5438,35.2137,37.9987,12843444.0],["2021-01-26",37.9987,38.3456,35.8778,36.0364,11226419.0],["2021-01-27",36.0364,37.1067,33.6082,35.967,13842340.0],["2021-01-28",35.967,36.0859,34.4902,35.0651,8764125.0],["2021-01-29",35.0651,36.8094,32.4882,33.5586,16900208.0],["2021-02-01",33.5586,35.6597,33.0531,35.0353,13155196.0],["2021-02-02",35.0353,35.5805,33.7965,34.8867,9550637.0],["2021-02-03",34.8867,35.858,34.2028,34.738,10138270.0],["2021-02-04",34.738,35.0254,32.8847,33.6775,8325019.0],["2021-02-05",33.6775,35.1741,32.8054,33.9947,9379201.0],["2021-02-08",33.9947,37.3149,33.4991,36.8689,13091674.0],["2021-02-09",36.8689,37.5428,35.9571,36.6806,8709375.0],["2021-02-10",36.6806,38.8709,36.5517,38.1177,8914106.0],["2021-02-18",38.1177,39.644,37.1266,37.8996,9844656.0],["2021-02-19",37.8996,37.899627685546875,34.7777,36.0859,12119506.0],["2021-02-22",36.0859,36.085914611816406,33.4,33.4496,12511576.0],["2021-02-23",33.4496,34.2425,31.3386,32.9045,10057131.0],["2021-02-24",32.9045,33.4694,30.2087,30.4961,15772662.0],["2021-02-25",30.4961,31.507,30.0303,30.7439,9906229.0],["2021-02-26",30.7439,30.743892669677734,28.5833,29.178,14830201.0],["2021-03-01",29.178,30.1889,29.17795753479004,30.06,9395420.0],["2021-03-02",30.06,30.5258,28.6229,28.9302,11707298.0],["2021-03-03",28.9302,29.6933,28.3454,29.5347,8090751.0],["2021-03-04",29.5347,29.534748077392578,27.9589,28.2265,11731133.0],["2021-03-05",28.2265,28.841,27.1165,28.6428,12198281.0],["2021-03-08",28.6428,29.1284,25.778484344482422,25.7785,16635293.0],["2021-03-09",25.7785,25.778484344482422,23.608,24.0738,19905542.0],["2021-03-10",24.0738,24.9559,23.6476,23.6873,16956156.0],["2021-03-11",23.6873,25.2532,23.5287,24.5991,19411698.0],["2021-03-12",24.5991,24.9757,23.5782,24.3117,12099350.0],["2021-03-15",24.3117,24.7577,23.6674,23.7864,8395434.0],["2021-03-16",23.7864,23.9846,22.1015,22.7457,18984670.0],["2021-03-17",22.7457,24.6883,22.4781,24.4603,16534072.0],["2021-03-18",24.4603,26.90833854675293,24.4405,26.9083,20385097.0],["2021-03-19",26.9083,28.1968,26.0659,26.6407,23855308.0],["2021-03-22",26.6407,27.4336,25.4812,25.9668,19622818.0],["2021-03-23",25.9668,26.3632,25.2036,25.5109,9309987.0],["2021-03-24",25.5109,26.2146,25.0748,25.273,9785910.0],["2021-03-25",25.273,26.0163,24.5793,25.2829,12555753.0],["2021-03-26",25.2829,26.4029,24.6288,26.0956,13171698.0],["2021-03-29",26.0956,26.4524,24.9856,25.2532,11928175.0],["2021-03-30",25.2532,26.5218,24.8865,26.2146,11382131.0],["2021-03-31",26.2146,26.214569091796875,24.9559,25.6596,9449648.0],["2021-04-01",25.6596,26.274,25.2829,25.9172,5928110.0],["2021-04-02",25.9172,27.3742,25.9172,26.9182,7729102.0],["2021-04-06",26.9182,27.2552,26.5615,27.0074,5995355.0],["2021-04-07",27.0074,27.0074462890625,25.7289,25.9172,9021035.0],["2021-04-08",25.9172,26.7498,25.3523,26.0461,5725484.0],["2021-04-09",26.0461,26.1848,25.5505,25.8578,6395534.0],["2021-04-12",25.8578,26.4723,25.5704,25.8875,7987206.0],["2021-04-13",25.8875,26.056,25.0847,25.2928,8696985.0],["2021-04-14",25.2928,27.503,25.2928466796875,27.2651,14207753.0],["2021-04-15",27.2651,29.3464,26.6903,29.0293,12922720.0],["2021-04-16",29.0293,30.06,28.2562,29.3861,12563992.0],["2021-04-19",29.3861,31.8143,29.0293,31.7945,13181950.0],["2021-04-20",31.7945,32.1017,30.9223,31.0511,8140206.0],["2021-04-21",31.0511,32.2603,30.7736,31.5566,9619532.0],["2021-04-22",31.5566,32.1116,30.7241,31.8737,7302036.0],["2021-04-23",31.8737,32.072,31.3187,31.6161,7466346.0],["2021-04-26",31.6161,32.8946,31.3187,31.6755,7840737.0],["2021-04-27",31.6755,31.8638,30.8926,31.8242,5906226.0],["2021-04-28",31.8242,33.4793,31.3683,33.3703,10830535.0],["2021-04-29",33.3703,34.0145,32.7063,32.8054,6711105.0],["2021-04-30",32.8054,32.80537414550781,30.9322,31.9233,8995886.0],["2021-05-06",31.9233,32.29,31.1701,31.5269,7716279.0],["2021-05-07",31.5269,31.9431,29.9114,29.9907,8165099.0],["2021-05-10",29.9907,30.4267,28.3454,28.7419,14080820.0],["2021-05-11",28.7419,30.179,28.058,29.3861,13177008.0],["2021-05-12",29.3861,29.8717,28.6229,29.396,7506937.0],["2021-05-13",29.396,29.39599609375,28.0184,28.5635,7223374.0],["2021-05-14",28.5635,29.4257,27.949,29.2176,7478857.0],["2021-05-17",29.2176,30.8926,29.0392,29.842,11836482.0],["2021-05-18",29.842,30.06,28.9996,29.9609,5707585.0],["2021-05-19",29.9609,30.5952,29.3861,30.2384,6662020.0],["2021-05-20",30.2384,30.6745,29.2374,29.7825,9851472.0],["2021-05-21",29.7825,30.7042,29.2473,29.9312,11971630.0],["2021-05-24",29.9312,30.1988,29.4356,29.7131,5351779.0],["2021-05-25",29.7131,30.5655,29.4456,30.288,9139510.0],["2021-05-26",30.288,32.2107,30.28798484802246,31.6161,12924398.0],["2021-05-27",31.6161,32.627,31.4872,31.9629,10198103.0],["2021-05-28",31.9629,33.0333,31.7152,32.1909,7471801.0],["2021-05-31",32.1909,32.9144,32.190895080566406,32.8549,7550422.0],["2021-06-01",32.8549,33.0829,31.7647,32.6171,6240179.0],["2021-06-02",32.6171,32.7261,31.0511,31.3187,7021553.0],["2021-06-03",31.3187,31.8143,30.8826,30.9322,5377292.0],["2021-06-04",30.9322,31.5169,30.7637,31.1899,5348084.0],["2021-06-07",31.1899,31.5169,30.625,31.1701,6315681.0],["2021-06-08",31.1701,31.2791,30.1294,30.5258,6797643.0],["2021-06-09",30.5258,33.57843780517578,30.525848388671875,33.5784,19624189.0],["2021-06-10",33.5784,34.2028,32.8054,33.5685,14578071.0],["2021-06-11",33.5685,33.9154,32.6171,32.9045,6718441.0],["2021-06-15",32.9045,33.9749,32.7162,33.5983,8712247.0],["2021-06-16",33.5983,33.5983,31.8044,32.4387,8387653.0],["2021-06-17",32.4387,34.2028,32.0125,33.9451,9838097.0],["2021-06-18",33.9451,37.344608306884766,33.6478,37.3446,15295909.0],["2021-06-21",37.3446,39.1286,36.6707,37.4437,15159988.0],["2021-06-22",37.4437,38.7123,37.4437141418457,38.4844,8011988.0],["2021-06-23",38.4844,39.5449,37.7014,37.969,7775130.0],["2021-06-24",37.969,38.1573,36.1751,36.5716,8707208.0],["2021-06-25",36.5716,38.3853,35.9273,37.8005,7410658.0],["2021-06-28",37.8005,38.2564,36.9184,37.6419,5645286.0],["2021-06-29",37.6419,38.8907,37.3446,37.7609,5969303.0],["2021-06-30",37.7609,39.0493,37.3446,38.7024,4915667.0],["2021-07-01",38.7024,39.4755,37.2158,38.6231,6845684.0],["2021-07-02",38.6231,40.5161,37.4735,38.6231,11737369.0],["2021-07-05",38.6231,40.0107,37.6122,37.8897,10756120.0],["2021-07-06",37.8897,38.415,36.1553,38.2961,14740779.0],["2021-07-07",38.2961,40.1593,37.4635,39.6737,11793429.0],["2021-07-08",39.6737,42.1217,39.67369079589844,41.5271,12911854.0],["2021-07-09",41.5271,41.8541,39.8422,40.972,8003843.0],["2021-07-12",40.972,41.3982,39.644,41.0811,6359516.0],["2021-07-13",41.0811,41.983,40.1494,41.2793,6214629.0],["2021-07-14",41.2793,41.27927780151367,38.3853,38.5339,10304527.0],["2021-07-15",38.5339,39.7728,37.6618,38.5835,6027528.0],["2021-07-16",38.5835,38.8709,36.75,37.8203,8273040.0],["2021-07-19",37.8203,38.2267,36.6508,37.3843,6071238.0],["2021-07-20",37.3843,38.0285,37.0572,37.7212,4497404.0],["2021-07-21",37.7212,40.9919,37.721229553222656,40.1395,9504312.0],["2021-07-22",40.1395,40.8333,39.5349,40.3972,5592001.0],["2021-07-23",40.3972,40.3972,38.6231,39.4854,5165574.0],["2021-07-26",39.4854,41.1009,38.3654,39.7431,6166297.0],["2021-07-27",39.7431,40.6549,37.0374,37.2653,6904520.0],["2021-07-28",37.2653,37.3644,35.4318,36.6707,6427456.0],["2021-07-29",36.6707,38.8313,36.67066192626953,37.6519,9280632.0],["2021-07-30",37.6519,39.2475,37.651851654052734,38.6727,10235294.0],["2021-08-02",38.6727,40.1296,38.0879,39.2673,13393149.0],["2021-08-03",39.2673,40.6846,37.2752,37.4536,12913765.0],["2021-08-04",37.4536,38.7321,36.8887,37.6618,14012230.0],["2021-08-05",37.6618,37.6618,35.5111,35.7688,14042131.0],["2021-08-06",35.7688,36.1256,33.5487,33.5983,14627760.0],["2021-08-09",33.5983,34.1929,32.9838,33.737,11990092.0],["2021-08-10",33.737,33.73701095581055,32.5576,33.3009,12472377.0],["2021-08-11",33.3009,34.8371,32.9144,34.7975,16994358.0],["2021-08-12",34.7975,34.8074,32.8054,33.3009,10344736.0],["2021-08-13",33.3009,34.0938,32.7261,32.8054,7614520.0],["2021-08-16",32.8054,32.8847,31.4178,31.9629,9099947.0],["2021-08-17",31.9629,32.2999,30.2384,30.3772,9259198.0],["2021-08-18",30.3772,31.0412,30.1988,31.0016,8703702.0],["2021-08-19",31.0016,31.2989,30.2979,30.843,6675512.0],["2021-08-20",30.843,31.4971,30.4069,30.8628,9858670.0],["2021-08-23",30.8628,33.2018,30.86281967163086,33.182,18790168.0],["2021-08-24",33.182,34.3416,32.508,32.8054,16373898.0],["2021-08-25",32.8054,33.4,32.2206,32.9838,8588629.0],["2021-08-26",32.9838,33.5091,32.4089,32.6964,7014218.0],["2021-08-27",32.6964,32.7955,31.7152,32.0918,9295901.0],["2021-08-30",32.0918,33.9749,32.09178924560547,33.9451,11455353.0],["2021-08-31",33.9451,33.94514083862305,30.555583953857422,30.5556,9549597.0],["2021-09-01",30.5556,30.555583953857422,27.50299644470215,27.503,24128875.0],["2021-09-02",27.503,27.50299644470215,25.0847,25.501,38545154.0],["2021-09-03",25.501,25.500978469848633,23.3899,23.8558,29291858.0],["2021-09-06",23.8558,26.0362,23.0926,25.6695,39026597.0],["2021-09-07",25.6695,25.669462203979492,24.5297,25.0153,22986684.0],["2021-09-08",25.0153,25.4019,24.5892,25.0451,15664071.0],["2021-09-09",25.0451,25.5505,24.4901,24.6288,12872685.0],["2021-09-10",24.6288,25.0748,23.9053,24.8964,15723808.0],["2021-09-13",24.8964,25.4019,24.381,25.1145,14794034.0],["2021-09-14",25.1145,26.2542,25.0649,25.273,18368391.0],["2021-09-15",25.273,25.273025512695312,24.5693,24.7279,10628634.0],["2021-09-16",24.7279,24.727920532226562,23.489,24.381,15782665.0],["2021-09-17",24.381,24.38103485107422,22.9241,23.271,14150528.0],["2021-09-22",23.271,23.9747,22.4682,23.271,9964221.0],["2021-09-23",23.271,23.7765,22.9935,23.2611,10256886.0],["2021-09-24",23.2611,24.0738,23.0926,23.4494,14541727.0],["2021-09-27",23.4494,23.5882,22.1213,22.5376,14208523.0],["2021-09-28",22.5376,22.6763,22.0024,22.0916,13531210.0],["2021-09-29",22.0916,22.091598510742188,20.9617,20.9717,12704697.0],["2021-09-30",20.9717,21.95,20.971654891967773,21.7712,15725392.0],["2021-10-08",21.7712,23.3206,21.771190643310547,22.2976,14980387.0],["2021-10-11",22.2976,23.2213,22.0791,22.8439,12713670.0],["2021-10-12",22.8439,22.843856811523438,21.9996,22.0195,10094281.0],["2021-10-13",22.0195,22.2976,21.4633,22.1883,6682683.0],["2021-10-14",22.1883,22.6254,21.9798,22.2479,6570675.0],["2021-10-15",22.2479,24.47272491455078,22.1387,24.4727,25021367.0],["2021-10-18",24.4727,26.91602325439453,24.47272491455078,26.916,42174159.0],["2021-10-19",26.916,27.363,26.042,26.8167,30805339.0],["2021-10-20",26.8167,29.2997,26.816699981689453,28.6045,38980711.0],["2021-10-21",28.6045,28.604482650756836,26.9657,27.6113,20657622.0],["2021-10-22",27.6113,27.611270904541016,25.8434,26.3499,22042869.0],["2021-10-25",26.3499,26.8763,25.6447,25.6447,20999462.0],["2021-10-26",25.6447,26.538602828979492,25.644712448120117,26.5386,19737054.0],["2021-10-27",26.5386,26.538602828979492,25.1282,25.5156,14120339.0],["2021-10-28",25.5156,26.0221,24.8104,24.9991,12348307.0],["2021-10-29",24.9991,26.4889,24.5621,26.2704,16625974.0],["2021-11-01",26.2704,26.3499,25.1282,25.8334,12377464.0],["2021-11-02",25.8334,26.9955,25.5057,26.3002,13594128.0],["2021-11-03",26.3002,27.065,25.9625,26.8465,11050794.0],["2021-11-04",26.8465,28.0284,26.846500396728516,27.9291,13274237.0],["2021-11-05",27.9291,27.92909812927246,26.6181,26.8366,10628292.0],["2021-11-08",26.8366,26.9657,25.8235,26.9558,7443625.0],["2021-11-09",26.9558,27.4623,26.5684,27.4623,7292201.0],["2021-11-10",27.4623,28.1873,26.8167,26.9955,9400154.0],["2021-11-11",26.9955,27.0948,26.5187,26.8465,6852469.0],["2021-11-12",26.8465,28.8031,26.7472,28.6045,15626444.0],["2021-11-15",28.6045,29.2799,27.8099,28.5548,12107418.0],["2021-11-16",28.5548,28.9819,28.0185,28.8429,8820694.0],["2021-11-17",28.8429,30.2433,28.4853,29.3792,12930000.0],["2021-11-18",29.3792,29.985,28.5052,28.8627,10582461.0],["2021-11-19",28.8627,29.1408,28.237,28.7733,7045196.0],["2021-11-22",28.7733,28.77332878112793,27.6311,28.3661,9546623.0],["2021-11-23",28.3661,29.3991,27.8894,29.3196,9655664.0],["2021-11-24",29.3196,29.3991,28.6243,28.7237,6660033.0],["2021-11-25",28.7237,28.72366714477539,27.8099,28.3065,7093164.0],["2021-11-26",28.3065,28.7833,27.8099,28.2569,6452534.0],["2021-11-29",28.2569,28.2668,27.1941,27.2537,6456698.0],["2021-11-30",27.2537,27.8,27.1842,27.3232,5175829.0],["2021-12-01",27.3232,28.0483,27.3232,27.6808,4530783.0],["2021-12-02",27.6808,27.939,27.4424,27.4424,4338552.0],["2021-12-03",27.4424,27.8695,25.7043,26.3797,10699049.0],["2021-12-06",26.3797,26.6975,26.0221,26.33,4775526.0],["2021-12-07",26.33,26.7869,26.1215,26.4989,4063234.0],["2021-12-08",26.4989,26.777,25.9526,26.2605,6421631.0],["2021-12-09",26.2605,27.0749,26.0321,26.8068,7159133.0],["2021-12-10",26.8068,27.2438,26.479,26.5883,4929501.0],["2021-12-13",26.5883,27.0451,26.4194,26.6975,4158671.0],["2021-12-14",26.6975,27.0352,26.479,26.7174,3482131.0],["2021-12-15",26.7174,26.7472,25.8732,26.0023,5582199.0],["2021-12-16",26.0023,26.1612,25.0687,25.5454,8400926.0],["2021-12-17",25.5454,25.6248,24.8402,24.8402,6309646.0],["2021-12-20",24.8402,25.3269,24.4131,24.7012,5002606.0],["2021-12-21",24.7012,25.0786,24.433,24.731,4145639.0],["2021-12-22",24.731,24.9693,24.6813,24.8998,2561715.0],["2021-12-23",24.8998,24.899805068969727,24.3833,24.4032,4022625.0],["2021-12-24",24.4032,24.731,23.9066,24.1251,4114430.0],["2021-12-27",24.1251,24.12510108947754,23.7179,23.7675,3405563.0],["2021-12-28",23.7675,26.1016,23.767545700073242,25.5653,10557342.0],["2021-12-29",25.5653,25.7738,25.0389,25.5851,7015728.0],["2021-12-30",25.5851,26.3996,25.4361,25.8235,8589329.0],["2021-12-31",25.8235,26.0619,25.3567,25.7738,4820261.0],["2022-01-04",25.7738,26.3201,25.6248,26.0718,4842533.0],["2022-01-05",26.0718,26.1413,25.1382,25.4163,5197930.0],["2022-01-06",25.4163,25.456,24.5522,24.7608,5807730.0],["2022-01-07",24.7608,24.8799,23.4795,23.549,11809233.0],["2022-01-10",23.549,23.559,22.6452,22.8339,10925588.0],["2022-01-11",22.8339,23.7576,22.7942,23.6384,10327404.0],["2022-01-12",23.6384,25.6745,23.638425827026367,25.5057,17536513.0],["2022-01-13",25.5057,27.7007,25.50566291809082,27.0849,24179952.0],["2022-01-14",27.0849,27.084869384765625,26.1115,26.2903,7109122.0],["2022-01-17",26.2903,27.0849,26.1016,26.4591,5825634.0],["2022-01-18",26.4591,27.0352,25.8831,26.1711,5668298.0],["2022-01-19",26.1711,26.5982,25.4858,26.0718,4936690.0],["2022-01-20",26.0718,26.0718,25.2276,25.6646,3275736.0],["2022-01-21",25.6646,25.9029,25.2772,25.5653,2628351.0],["2022-01-24",25.5653,25.5752,24.3337,24.6018,5410400.0],["2022-01-25",24.6018,25.019,23.7675,23.8073,3684726.0],["2022-01-26",23.8073,24.1847,23.708,24.0556,2325178.0],["2022-01-27",24.0556,24.3237,22.7644,22.8439,4923569.0],["2022-01-28",22.8439,23.3405,22.6551,22.7445,4609724.0],["2022-02-07",22.7445,24.403200149536133,22.744535446166992,24.4032,5842446.0],["2022-02-08",24.4032,24.433,23.3802,23.7973,5052892.0],["2022-02-09",23.7973,23.8271,23.1418,23.7675,5690631.0],["2022-02-10",23.7675,23.8271,23.112,23.2908,4836170.0],["2022-02-11",23.2908,23.290803909301758,22.0592,22.1486,9079035.0],["2022-02-14",22.1486,22.3274,21.4931,22.0791,4510593.0],["2022-02-15",22.0791,22.675,22.079084396362305,22.4366,4993836.0],["2022-02-16",22.4366,23.0723,22.4366,22.7545,5089644.0],["2022-02-17",22.7545,22.9531,22.3572,22.5161,4763550.0],["2022-02-18",22.5161,22.516096115112305,21.6818,21.8506,9442978.0],["2022-02-21",21.8506,21.9996,21.503,21.9897,7945423.0],["2022-02-22",21.9897,22.1784,21.5328,22.1387,8523862.0],["2022-02-23",22.1387,24.0357,22.1386775970459,23.8271,17948047.0],["2022-02-24",23.8271,24.3833,23.2312,23.7179,13304819.0],["2022-02-25",23.7179,24.2741,23.4497,23.6086,6680953.0],["2022-02-28",23.6086,23.608631134033203,23.0624,23.3802,4246276.0],["2022-03-01",23.3802,23.7179,23.2411,23.4795,4264522.0],["2022-03-02",23.4795,23.479511260986328,23.0425,23.2411,3721791.0],["2022-03-03",23.2411,23.4795,22.5956,22.6154,5041138.0],["2022-03-04",22.6154,22.9332,22.3175,22.4267,4283590.0],["2022-03-07",22.4267,22.6055,21.8804,21.9897,4225927.0],["2022-03-08",21.9897,22.2678,20.043,20.2913,14685501.0],["2022-03-09",20.2913,20.5595,18.2652,19.0597,15555280.0],["2022-03-10",19.0597,20.1622,19.059722900390625,19.8146,13316830.0],["2022-03-11",19.8146,20.192,18.9703,19.7649,10216699.0],["2022-03-14",19.7649,19.764902114868164,18.8313,18.8412,7683499.0],["2022-03-15",18.8412,19.0796,18.0566,18.1162,11512543.0],["2022-03-16",18.1162,18.6227,17.2819,18.2354,12686556.0],["2022-03-17",18.2354,19.6556,18.23535919189453,19.2584,14789947.0],["2022-03-18",19.2584,19.5464,18.7916,19.0796,6988854.0],["2022-03-21",19.0796,19.8046,19.02,19.3974,7387541.0],["2022-03-22",19.3974,19.4669,19.0995,19.318,4184314.0],["2022-03-23",19.318,19.7152,19.0796,19.4669,4715387.0],["2022-03-24",19.4669,19.46693992614746,19.0001,19.1491,4457418.0],["2022-03-25",19.1491,19.6159,19.02,19.1094,6288896.0],["2022-03-28",19.1094,19.755,18.3049,19.6557,10681997.0],["2022-03-29",19.6557,20.2416,19.4769,19.9834,8442987.0],["2022-03-30",19.9834,20.9866,19.983409881591797,20.7482,9698854.0],["2022-03-31",20.7482,20.7581,19.9635,19.9735,7882137.0],["2022-04-01",19.9735,20.3112,19.6755,20.1125,5319653.0],["2022-04-06",20.1125,20.6091,19.6656,19.8742,5637726.0],["2022-04-07",19.8742,19.874156951904297,18.8412,18.9107,10865983.0],["2022-04-08",18.9107,19.02,17.56,17.7189,14988260.0],["2022-04-11",17.7189,17.7288,16.3781,16.4873,12267134.0],["2022-04-12",16.4873,16.5866,15.8715,16.4873,13478807.0],["2022-04-13",16.4873,16.6562,15.7027,15.7722,16316232.0],["2022-04-14",15.7722,15.9907,15.3948,15.6133,13639072.0],["2022-04-15",15.6133,15.61328125,14.918,15.2259,11365896.0],["2022-04-18",15.2259,15.7225,14.7591,15.6729,8911159.0],["2022-04-19",15.6729,16.1794,15.4941,15.7523,8599721.0],["2022-04-20",15.7523,16.2688,15.6431,15.8318,9956867.0],["2022-04-21",15.8318,15.831786155700684,14.6697,14.8386,11227096.0],["2022-04-22",14.8386,14.83857536315918,14.193,14.2526,11018955.0],["2022-04-25",14.2526,14.252580642700195,12.9217,12.9515,13952948.0],["2022-04-26",12.9515,13.1998,12.3853,12.4052,13802522.0],["2022-04-27",12.4052,13.4481,12.1172,13.4481,13274291.0],["2022-04-28",13.4481,13.7262,13.2097,13.3885,10376845.0],["2022-04-29",13.3885,14.72932243347168,13.388486862182617,14.7293,20690165.0],["2022-05-05",14.7293,15.5438,14.72932243347168,15.0571,16982787.0],["2022-05-06",15.0571,15.057082176208496,14.5108,14.6995,7814842.0],["2022-05-09",14.6995,15.0273,14.6995267868042,14.8485,5716137.0],["2022-05-10",14.8485,15.3848,14.4115,15.2259,8691342.0],["2022-05-11",15.2259,15.8814,15.1465,15.365,12431447.0],["2022-05-12",15.365,15.6729,15.1067,15.4246,8517193.0],["2022-05-13",15.4246,15.6729,15.0869,15.2557,9270141.0],["2022-05-16",15.2557,15.8318,15.25572395324707,15.365,8727994.0],["2022-05-17",15.365,15.6431,15.1564,15.6133,6659781.0],["2022-05-18",15.6133,15.8517,15.4941,15.6331,6055797.0],["2022-05-19",15.6331,15.9212,15.2557,15.9013,7376166.0],["2022-05-20",15.9013,16.7952,15.901310920715332,16.2986,11942709.0],["2022-05-23",16.2986,16.6164,16.1595,16.5668,8566719.0],["2022-05-24",16.5668,16.6264,15.365,15.3948,12058872.0],["2022-05-25",15.3948,15.8318,15.2657,15.7623,7436432.0],["2022-05-26",15.7623,16.2092,15.3948,16.09,8837791.0],["2022-05-27",16.09,16.4078,15.6927,15.7921,7430403.0],["2022-05-30",15.7921,16.1297,15.5438,16.1,6537032.0],["2022-05-31",16.1,16.9442,15.802,16.7555,12473331.0],["2022-06-01",16.7555,17.8877,16.7157,17.3713,16192158.0],["2022-06-02",17.3713,18.136,17.0932,17.848,11149757.0],["2022-06-06",17.848,18.4141,17.7586,18.0268,11995134.0],["2022-06-07",18.0268,18.2155,17.4607,17.699,8950167.0],["2022-06-08",17.699,17.8281,17.113,17.6096,7792186.0],["2022-06-09",17.6096,17.609634399414062,16.9442,17.0038,7287322.0],["2022-06-10",17.0038,17.7586,16.8051,17.6593,7252453.0],["2022-06-13",17.6593,19.4272,17.6592960357666,18.8511,24204158.0],["2022-06-14",18.8511,18.85114860534668,17.7288,18.4737,18036182.0],["2022-06-15",18.4737,18.6525,18.0963,18.2056,15317757.0],["2022-06-16",18.2056,18.6128,18.1559,18.434,12477891.0],["2022-06-17",18.434,18.5929,17.997,18.4737,11950619.0],["2022-06-20",18.4737,19.3676,18.4737,19.0001,16265346.0],["2022-06-21",19.0001,20.8177,19.00012969970703,19.6656,30706426.0],["2022-06-22",19.6656,20.0728,18.871,18.9107,18728453.0],["2022-06-23",18.9107,20.2736,18.910741806030273,20.0647,23070322.0],["2022-06-24",20.0647,21.139,19.6966,20.8307,21324731.0],["2022-06-27",20.8307,22.9098,20.830665588378906,22.9098,37171621.0],["2022-06-28",22.9098,25.197742462158203,22.909751892089844,25.1977,43996829.0],["2022-06-29",25.1977,27.3266,23.7553,25.337,72939245.0],["2022-06-30",25.337,25.8344,23.427,24.3721,42426627.0],["2022-07-01",24.3721,26.1627,24.0239,25.3271,41300479.0],["2022-07-04",25.3271,25.327062606811523,23.9941,24.6108,37831358.0],["2022-07-05",24.6108,24.610822677612305,22.681,23.1087,42274104.0],["2022-07-06",23.1087,24.2328,23.059,23.5663,35761715.0],["2022-07-07",23.5663,23.8349,22.5815,23.1286,29667837.0],["2022-07-08",23.1286,24.6108,23.128602981567383,23.4768,33198973.0],["2022-07-11",23.4768,23.9045,22.8302,23.1684,25115009.0],["2022-07-12",23.1684,23.1684,22.1836,22.1935,20703674.0],["2022-07-13",22.1935,22.5616,21.6862,22.283,19284608.0],["2022-07-14",22.283,24.4517,22.0841,23.9642,33967350.0],["2022-07-15",23.9642,24.0736,23.1783,23.2082,24259532.0],["2022-07-18",23.2082,23.5265,22.3825,23.5066,20161095.0],["2022-07-19",23.5066,24.8396,22.4024,24.7998,41136749.0],["2022-07-20",24.7998,26.8391,24.1831,25.6653,50047437.0],["2022-07-21",25.6653,26.7198,25.148,25.2574,38846814.0],["2022-07-22",25.2574,25.7648,24.3621,24.8595,28682251.0],["2022-07-25",24.8595,26.6004,24.1731,26.0334,36382617.0],["2022-07-26",26.0334,26.033357620239258,24.8595,25.6354,24423880.0],["2022-07-27",25.6354,27.2569,25.0684,26.8292,39890708.0],["2022-07-28",26.8292,28.0528,26.2522,26.8391,40789386.0],["2022-07-29",26.8391,28.8585,26.5805,28.1522,44736293.0],["2022-08-01",28.1522,29.6643,27.5454,29.3261,47396330.0],["2022-08-02",29.3261,29.326072692871094,26.7297,27.6648,48130886.0],["2022-08-03",27.6648,28.5004,24.8993,25.5658,51191392.0],["2022-08-04",25.5658,26.44121551513672,24.6407,26.4412,37780619.0],["2022-08-05",26.4412,26.44121551513672,24.0736,24.6407,45200621.0],["2022-08-08",24.6407,25.2276,23.9244,24.7501,26357744.0],["2022-08-09",24.7501,25.347,24.4517,24.8197,27433686.0],["2022-08-10",24.8197,25.864242553710938,24.392,25.8642,37282865.0],["2022-08-11",25.8642,26.103,25.1679,25.4763,25506705.0],["2022-08-12",25.4763,26.4512,25.4166,25.4862,29298843.0],["2022-08-15",25.4862,25.9936,24.6506,25.526,23422087.0],["2022-08-16",25.526,26.0035,25.0684,25.6653,22669218.0],["2022-08-17",25.6653,25.7747,23.9841,24.0239,45032373.0],["2022-08-18",24.0239,24.2527,23.5763,24.014,32217151.0],["2022-08-19",24.014,24.01395606994629,22.4919,22.5118,41384202.0],["2022-08-22",22.5118,22.7804,21.7857,22.1637,24180084.0],["2022-08-23",22.1637,22.4024,21.7857,22.0841,21469774.0],["2022-08-24",22.0841,22.1836,20.6914,20.761,30973177.0],["2022-08-25",20.761,21.0296,20.194,20.5123,18167202.0],["2022-08-26",20.5123,20.8406,20.1841,20.2636,15244611.0],["2022-08-29",20.2636,20.5521,19.7762,20.4725,13425319.0],["2022-08-30",20.4725,20.6118,20.1144,20.2736,10571667.0],["2022-08-31",20.2736,20.273588180541992,18.6521,18.8013,34723113.0],["2022-09-01",18.8013,19.0003,18.3338,18.3935,18015470.0],["2022-09-02",18.3935,18.8511,18.3835,18.672,13183092.0],["2022-09-05",18.672,18.7118,18.2044,18.3338,13908485.0],["2022-09-06",18.3338,19.0799,18.1547,18.9804,24200085.0],["2022-09-07",18.9804,20.2338,18.980375289916992,20.0647,36075587.0],["2022-09-08",20.0647,20.2636,19.6071,19.9155,22340126.0],["2022-09-09",19.9155,20.1443,19.5474,20.1144,15216217.0],["2022-09-13",20.1144,20.4924,19.9553,20.2537,14473674.0],["2022-09-14",20.2537,20.253692626953125,19.5772,19.7464,15942960.0],["2022-09-15",19.7464,19.9951,18.7814,19.0699,20378885.0],["2022-09-16",19.0699,19.2888,18.6422,18.7516,13133326.0],["2022-09-19",18.7516,19.438,18.7118,18.8511,15006908.0],["2022-09-20",18.8511,19.4877,18.8411,19.4081,16753379.0],["2022-09-21",19.4081,19.408130645751953,18.8212,19.1793,12352707.0],["2022-09-22",19.1793,19.8757,18.9008,19.6469,19152319.0],["2022-09-23",19.6469,20.771,19.4977,20.4328,31221802.0],["2022-09-26",20.4328,20.8307,19.9354,20.4924,21683216.0],["2022-09-27",20.4924,21.0694,20.0945,20.7411,21929585.0],["2022-09-28",20.7411,20.741134643554688,19.4877,19.4977,17620798.0],["2022-09-29",19.4977,20.1443,19.497661590576172,19.9055,13653095.0],["2022-09-30",19.9055,19.905519485473633,18.7018,18.7217,15946700.0],["2022-10-10",18.7217,18.72173309326172,16.8515,16.8515,20868063.0],["2022-10-11",16.8515,17.2992,16.3641,17.1002,15642210.0],["2022-10-12",17.1002,18.5825,16.8118,18.5526,20013192.0],["2022-10-13",18.5526,19.1793,18.3238,18.3437,15405455.0],["2022-10-14",18.3437,19.1296,18.3238,18.9008,17801595.0],["2022-10-17",18.9008,20.0348,18.900793075561523,19.9553,22724160.0],["2022-10-18",19.9553,20.2636,19.7464,19.9951,20852138.0],["2022-10-19",19.9951,20.5521,19.9155,20.0846,18747912.0],["2022-10-20",20.0846,20.7312,19.7265,20.3731,21311698.0],["2022-10-21",20.3731,21.0694,20.1443,20.7113,18928837.0],["2022-10-24",20.7113,21.139,20.2437,20.3233,19567768.0],["2022-10-25",20.3233,20.9699,19.9055,20.8506,20437116.0],["2022-10-26",20.8506,20.96,20.2636,20.771,18580756.0],["2022-10-27",20.771,21.338,20.5024,20.5919,21788457.0],["2022-10-28",20.5919,20.8307,19.7066,19.8856,16098400.0],["2022-10-31",19.8856,19.9652,19.1097,19.5872,17115819.0],["2022-11-01",19.5872,20.5024,19.5474,20.4825,17430584.0],["2022-11-02",20.4825,21.1888,20.4029,20.96,18511118.0],["2022-11-03",20.96,21.1291,20.6019,20.771,12824657.0],["2022-11-04",20.771,21.2684,20.6914,21.2087,18274320.0],["2022-11-07",21.2087,21.3479,20.4626,20.7113,16040853.0],["2022-11-08",20.7113,20.8605,20.3631,20.7212,11450618.0],["2022-11-09",20.7212,21.2385,20.3631,20.9799,15936316.0],["2022-11-10",20.9799,20.979881286621094,19.9453,20.0846,16995544.0],["2022-11-11",20.0846,21.0893,20.08458137512207,20.6218,19895593.0],["2022-11-14",20.6218,20.62175941467285,19.7961,19.8359,16502413.0],["2022-11-15",19.8359,20.969934463500977,19.6369,20.9699,21980567.0],["2022-11-16",20.9699,21.2883,20.6516,20.6814,15857680.0],["2022-11-17",20.6814,20.8804,20.1144,20.8605,13871682.0],["2022-11-18",20.8605,22.9495,20.6914,22.5417,61320974.0],["2022-11-21",22.5417,22.671005249023438,21.716,22.671,36365497.0],["2022-11-22",22.671,22.681,21.7956,22.0443,22374479.0],["2022-11-23",22.0443,22.1438,21.2087,21.8155,15688901.0],["2022-11-24",21.8155,22.1736,21.6066,21.8354,13592930.0],["2022-11-25",21.8354,21.835391998291016,21.2186,21.3977,11982182.0],["2022-11-28",21.3977,22.482,20.7909,22.2532,19529165.0],["2022-11-29",22.2532,22.7207,22.0343,22.3427,21027160.0],["2022-11-30",22.3427,22.7705,22.2035,22.5019,17946083.0],["2022-12-01",22.5019,23.5265,22.4024,22.9893,23775487.0],["2022-12-02",22.9893,24.1731,22.7307,23.9145,34134127.0],["2022-12-05",23.9145,23.914478302001953,23.248,23.5961,19057298.0],["2022-12-06",23.5961,23.626,22.7904,23.1584,16864458.0],["2022-12-07",23.1584,23.7155,22.9296,23.0789,14110137.0],["2022-12-08",23.0789,23.1584,22.5914,22.671,12796476.0],["2022-12-09",22.671,22.9794,22.4124,22.7307,12751794.0],["2022-12-12",22.7307,23.5961,22.283,23.3673,17569464.0],["2022-12-13",23.3673,23.36734962463379,22.6511,22.6909,10228674.0],["2022-12-14",22.6909,23.437,22.6511,22.7506,10481181.0],["2022-12-15",22.7506,22.8103,22.1736,22.1836,13695831.0],["2022-12-16",22.1836,22.183563232421875,21.3877,21.5767,15468295.0],["2022-12-19",21.5767,22.2631,21.2883,21.4872,9778163.0],["2022-12-20",21.4872,22.2631,21.4872,21.8453,12749037.0],["2022-12-21",21.8453,21.8453369140625,21.0097,21.1888,10489022.0],["2022-12-22",21.1888,21.3778,20.5422,20.6914,10449207.0],["2022-12-23",20.6914,20.8307,20.005,20.2139,9447106.0],["2022-12-26",20.2139,21.1888,19.9752,21.139,10578687.0],["2022-12-27",21.139,21.5668,21.0893,21.5569,8510007.0],["2022-12-28",21.5569,21.556852340698242,21.0993,21.1689,6538722.0],["2022-12-29",21.1689,21.7857,21.1192,21.4673,8471048.0],["2022-12-30",21.4673,21.9747,21.4574,21.5668,7485621.0],["2023-01-03",21.5668,22.5317,21.527,22.4422,14868268.0],["2023-01-04",22.4422,22.7605,22.2333,22.6113,13066385.0],["2023-01-05",22.6113,22.9098,22.4522,22.7506,12678280.0],["2023-01-06",22.7506,23.049,22.4621,22.5815,11920420.0],["2023-01-09",22.5815,22.8998,22.3129,22.3626,11321944.0],["2023-01-10",22.3626,22.5815,22.2731,22.4024,7934788.0],["2023-01-11",22.4024,22.671,22.1338,22.2731,9039202.0],["2023-01-12",22.2731,22.7904,22.27309226989746,22.5815,10373191.0],["2023-01-13",22.5815,22.7605,22.283,22.5914,11080900.0],["2023-01-16",22.5914,23.1584,22.5317,22.9794,13786297.0],["2023-01-17",22.9794,23.6558,22.7406,23.5464,20128843.0],["2023-01-18",23.5464,24.949,23.5265,24.8098,30013621.0],["2023-01-19",24.8098,25.0286,24.5909,24.9789,14848492.0],["2023-01-20",24.9789,27.1376,24.978891372680664,25.904,30528250.0],["2023-01-30",25.904,26.5208,25.2475,25.3768,24480793.0],["2023-01-31",25.3768,26.4114,25.3171,25.9637,20358107.0],["2023-02-01",25.9637,26.3716,25.6553,26.1229,17240776.0],["2023-02-02",26.1229,26.9088,25.8742,26.1726,17424265.0],["2023-02-03",26.1726,26.5307,25.5957,26.3119,14035186.0],["2023-02-06",26.3119,26.9386,25.9936,26.5109,14409637.0],["2023-02-07",26.5109,27.3067,26.1726,26.8391,23322423.0],["2023-02-08",26.8391,27.0281,25.9936,26.1726,17198627.0],["2023-02-09",26.1726,26.859,26.0234,26.7894,14134109.0],["2023-02-10",26.7894,26.859,26.1229,26.3716,9070109.0],["2023-02-13",26.3716,26.4711,25.9637,26.1527,12205915.0],["2023-02-14",26.1527,26.3119,25.7747,25.904,10636435.0],["2023-02-15",25.904,26.1328,25.6653,25.7349,10939778.0],["2023-02-16",25.7349,26.2124,25.0684,25.2276,15201660.0],["2023-02-17",25.2276,25.6155,24.5909,24.6108,13991579.0],["2023-02-20",24.6108,25.2276,24.4716,25.148,9479633.0],["2023-02-21",25.148,25.6056,24.9988,25.1679,9592513.0],["2023-02-22",25.1679,25.3569,24.8894,25.0784,6037729.0],["2023-02-23",25.0784,25.0883,24.5113,24.7302,9460064.0],["2023-02-24",24.7302,24.8695,24.2825,24.6009,6280429.0],["2023-02-27",24.6009,24.6506,24.0239,24.2328,8975478.0],["2023-02-28",24.2328,24.7103,24.004,24.6506,11682731.0],["2023-03-01",24.6506,24.76,24.0736,24.6108,17351091.0],["2023-03-02",24.6108,25.1679,24.0736,24.2925,22574256.0],["2023-03-03",24.2925,24.8197,24.193,24.7202,14565040.0],["2023-03-06",24.7202,24.72024917602539,23.8249,24.1731,14581687.0],["2023-03-07",24.1731,24.2527,23.2778,23.3375,13193998.0],["2023-03-08",23.3375,23.6459,23.2281,23.4867,7088899.0],["2023-03-09",23.4867,23.815,23.059,23.7155,9182191.0],["2023-03-10",23.7155,24.0537,23.1883,23.7653,10047694.0],["2023-03-13",23.7653,26.1428,23.765260696411133,25.9836,51530376.0],["2023-03-14",25.9836,26.0533,24.949,25.715,31818232.0],["2023-03-15",25.715,26.3616,25.4663,25.6155,14857109.0],["2023-03-16",25.6155,25.9637,25.2773,25.4066,14002450.0],["2023-03-17",25.4066,25.7051,25.1679,25.3967,13971023.0],["2023-03-20",25.3967,26.0334,24.8197,25.7548,19527632.0],["2023-03-21",25.7548,26.4611,25.6454,26.1527,16245446.0],["2023-03-22",26.1527,26.3417,25.3967,25.5559,14089483.0],["2023-03-23",25.5559,25.7449,25.347,25.6354,8066339.0],["2023-03-24",25.6354,27.0281,25.3171,26.9088,28413113.0],["2023-03-27",26.9088,28.4507,26.7396,28.3611,31863627.0],["2023-03-28",28.3611,28.6994,27.5355,27.5653,20289430.0],["2023-03-29",27.5653,28.0528,27.3664,27.8041,12884341.0],["2023-03-30",27.8041,27.804061889648438,26.8789,27.5056,14419890.0],["2023-03-31",27.5056,28.2119,27.3564,27.9234,12547628.0],["2023-04-03",27.9234,28.5004,27.5454,28.3015,13414056.0],["2023-04-04",28.3015,28.3213,27.3166,27.5255,13008711.0],["2023-04-06",27.5255,27.525524139404297,26.5506,27.1575,13385237.0],["2023-04-07",27.1575,27.6449,26.859,27.3564,8499297.0],["2023-04-10",27.3564,27.9831,26.9784,27.1077,11272660.0],["2023-04-11",27.1077,27.247,26.4313,26.5109,10545869.0],["2023-04-12",26.5109,27.0281,26.2025,26.68,12749005.0],["2023-04-13",26.68,26.679962158203125,25.715,25.7449,11553237.0],["2023-04-14",25.7449,26.2025,25.6951,25.7449,7878381.0],["2023-04-17",25.7449,26.5805,25.7051,25.8941,11921197.0],["2023-04-18",25.8941,26.0831,25.5758,25.7449,10352912.0],["2023-04-19",25.7449,25.8344,25.0983,25.1977,10562313.0],["2023-04-20",25.1977,25.3171,24.6307,25.0684,8661866.0],["2023-04-21",25.0684,25.1182,24.0438,24.0537,11835413.0],["2023-04-24",24.0537,24.3223,23.2082,23.3773,13163574.0],["2023-04-25",23.3773,23.5564,22.0741,22.5019,17723615.0],["2023-04-26",22.5019,23.2082,22.2433,22.3228,14221587.0],["2023-04-27",22.3228,22.681,22.1338,22.4124,7759609.0],["2023-04-28",22.4124,22.8899,22.412363052368164,22.681,9283584.0],["2023-05-04",22.681,24.203,22.680952072143555,23.3773,24041383.0],["2023-05-05",23.3773,24.4019,23.1386,23.7255,23764152.0],["2023-05-08",23.7255,24.3422,23.1783,23.6658,15518113.0],["2023-05-09",23.6658,23.66578483581543,23.0391,23.059,11005507.0],["2023-05-10",23.059,23.9642,23.05896759033203,23.6558,12047597.0],["2023-05-11",23.6558,23.9642,23.3276,23.5564,9572536.0],["2023-05-12",23.5564,23.8249,22.9098,22.9694,7787836.0],["2023-05-15",22.9694,23.3276,22.6611,23.2778,11959028.0],["2023-05-16",23.2778,23.427,22.671,22.7804,10911667.0],["2023-05-17",22.7804,23.5464,22.4919,23.5066,13005715.0],["2023-05-18",23.5066,24.9689,23.506616592407227,24.6009,26642897.0],["2023-05-19",24.6009,25.8245,24.600875854492188,25.4066,31368145.0],["2023-05-22",25.4066,25.9637,24.9888,25.6653,21545547.0],["2023-05-23",25.6653,25.904,25.1082,25.1281,17643591.0],["2023-05-24",25.1281,25.526,24.8695,25.2574,12890812.0],["2023-05-25",25.2574,25.7747,24.8197,25.2276,13373665.0],["2023-05-26",25.2276,25.4265,24.571,25.3271,11437572.0],["2023-05-29",25.3271,25.715,24.9689,25.2475,9515852.0],["2023-05-30",25.2475,25.3867,24.6208,25.3669,12723456.0],["2023-05-31",25.3669,25.9737,24.7899,25.158,25873709.0],["2023-06-01",25.158,25.1977,24.4517,24.9988,17312666.0],["2023-06-02",24.9988,25.2375,24.8794,24.9192,11213429.0],["2023-06-05",24.9192,25.0684,24.5412,24.5909,8900684.0],["2023-06-06",24.5909,24.590925216674805,23.5862,23.6558,13528455.0],["2023-06-07",23.6558,23.65583610534668,22.8899,23.059,15052483.0],["2023-06-08",23.059,23.2281,22.5317,22.5815,9960678.0],["2023-06-09",22.5815,22.6909,21.8354,22.1537,14685690.0],["2023-06-12",22.1537,23.248,21.9548,23.1286,15130144.0],["2023-06-13",23.1286,23.5564,22.8103,23.4469,10710337.0],["2023-06-14",23.4469,24.0239,23.0291,23.8051,13720306.0],["2023-06-15",23.8051,26.1826,23.6061,26.1826,31163550.0],["2023-06-16",26.1826,27.3365,26.182573318481445,26.9983,48921752.0],["2023-06-19",26.9983,28.3512,26.5904,28.0826,46392562.0],["2023-06-20",28.0826,28.9779,27.4857,28.4109,43024194.0],["2023-06-21",28.4109,29.2564,27.8041,27.814,34514742.0],["2023-06-26",27.814,28.5899,26.8789,26.9883,29966846.0],["2023-06-27",26.9883,27.6151,26.67,27.4062,17473866.0],["2023-06-28",27.4062,27.7046,26.3915,27.426,18397832.0],["2023-06-29",27.426,28.4109,27.3465,28.0329,24492801.0],["2023-06-30",28.0329,28.2418,27.4161,27.8538,18777881.0],["2023-07-03",27.8538,28.1025,27.1077,27.2171,18047189.0],["2023-07-04",27.2171,27.8737,27.048,27.4758,13800455.0],["2023-07-05",27.4758,28.6297,27.058,27.2868,23857535.0],["2023-07-06",27.2868,27.4461,26.4502,26.9681,17488279.0],["2023-07-07",26.9681,27.2967,26.281,26.3407,12744215.0],["2023-07-10",26.3407,26.5797,25.5938,25.7631,13108660.0],["2023-07-11",25.7631,25.8527,25.2253,25.8129,15647286.0],["2023-07-12",25.8129,26.022,24.8071,24.8967,14686666.0],["2023-07-13",24.8967,25.0959,24.4087,24.5382,17718845.0],["2023-07-14",24.5382,24.8867,24.1797,24.5282,14837391.0],["2023-07-17",24.5282,24.7672,24.11,24.3191,10227905.0],["2023-07-18",24.3191,24.5481,23.9705,24.0104,16031540.0],["2023-07-19",24.0104,24.010372161865234,23.6519,23.8212,10929261.0],["2023-07-20",23.8212,24.0303,23.134,23.1838,17433035.0],["2023-07-21",23.1838,23.1938,22.7357,22.8352,11858432.0],["2023-07-24",22.8352,23.0842,22.4967,22.5664,12885575.0],["2023-07-25",22.5664,23.4328,22.566364288330078,23.3332,19861014.0],["2023-07-26",23.3332,23.4427,22.6361,22.7855,16470575.0],["2023-07-27",22.7855,23.1041,22.5265,22.5863,13370402.0],["2023-07-28",22.5863,22.895,22.1083,22.7855,13943741.0],["2023-07-31",22.7855,23.2535,22.6162,23.0643,16777084.0],["2023-08-01",23.0643,23.2037,22.666,22.7456,14280714.0],["2023-08-02",22.7456,23.2535,22.4867,23.0942,18054420.0],["2023-08-03",23.0942,23.3232,22.8054,23.2635,15154356.0],["2023-08-04",23.2635,23.6718,23.0743,23.622,22136728.0],["2023-08-07",23.622,23.851,23.0643,23.1639,18065456.0],["2023-08-08",23.1639,23.2933,22.7257,22.7954,11522200.0],["2023-08-09",22.7954,22.8054,22.5166,22.6062,7747810.0],["2023-08-10",22.6062,22.7456,22.3373,22.5066,8890487.0],["2023-08-11",22.5066,22.5962,21.839380264282227,21.8394,17818031.0],["2023-08-14",21.8394,21.9788,21.3713,21.9688,10743134.0],["2023-08-15",21.9688,23.6319,21.968843460083008,23.5324,45044217.0],["2023-08-16",23.5324,23.8212,23.2734,23.3531,27476511.0],["2023-08-17",23.3531,24.5581,23.0842,24.339,32945777.0],["2023-08-18",24.339,24.33901023864746,23.1041,23.1938,23111691.0],["2023-08-21",23.1938,23.4427,22.5265,22.5664,15458815.0],["2023-08-22",22.5664,23.1539,22.3074,23.0743,17303026.0],["2023-08-23",23.0743,23.074256896972656,22.2079,22.2278,12416277.0],["2023-08-24",22.2278,22.6759,21.8593,22.0684,12251164.0],["2023-08-25",22.0684,22.068429946899414,20.5149,20.6344,22396904.0],["2023-08-28",20.6344,22.2079,20.634380340576172,21.1323,19413413.0],["2023-08-29",21.1323,23.0942,21.1224,23.0643,23833709.0],["2023-08-30",23.0643,23.2734,22.6162,23.0145,16188969.0],["2023-08-31",23.0145,23.5025,22.8054,23.134,15096173.0],["2023-09-01",23.134,23.2535,22.7058,23.134,10054768.0],["2023-09-04",23.134,23.4726,22.9946,23.2535,13670882.0],["2023-09-05",23.2535,23.3332,22.9149,23.0145,12100840.0],["2023-09-06",23.0145,23.0245,22.646,22.9647,8860250.0],["2023-09-07",22.9647,22.964710235595703,22.2776,22.2975,9709486.0],["2023-09-08",22.2975,22.8552,22.1182,22.5066,7612665.0],["2023-09-11",22.5066,22.6759,22.0684,22.2377,13708160.0],["2023-09-12",22.2377,22.7655,22.2278,22.5763,9710401.0],["2023-09-13",22.5763,22.7058,21.8294,22.0186,10201111.0],["2023-09-14",22.0186,22.2178,21.69,21.8095,6073073.0],["2023-09-15",21.8095,22.0784,21.6601,21.7597,7070075.0],["2023-09-18",21.7597,22.178,21.5107,22.0485,7827038.0],["2023-09-19",22.0485,22.048511505126953,21.5008,21.5506,6467058.0],["2023-09-20",21.5506,21.9987,21.5008,21.5506,8655080.0],["2023-09-21",21.5506,21.7498,21.3514,21.4012,5418550.0],["2023-09-22",21.4012,21.9489,21.2618,21.9091,9176249.0],["2023-09-25",21.9091,22.5265,21.8792,21.9987,10735156.0],["2023-09-26",21.9987,22.5564,21.998720169067383,22.2975,12100791.0],["2023-09-27",22.2975,22.3373,21.8294,21.8693,13271547.0],["2023-09-28",21.8693,22.1979,21.8593,21.9688,9967597.0],["2023-10-09",21.9688,22.0186,21.4908,21.8792,8186654.0],["2023-10-10",21.8792,22.0585,21.6004,21.6601,7936137.0],["2023-10-11",21.6601,22.1083,21.4311,21.7498,10487084.0],["2023-10-12",21.7498,21.9489,21.3813,21.5207,9310164.0],["2023-10-13",21.5207,21.52070426940918,20.9929,21.0726,9069607.0],["2023-10-16",21.0726,21.1522,20.6145,20.724,7678511.0],["2023-10-17",20.724,20.8634,20.4551,20.5945,5297215.0],["2023-10-18",20.5945,20.594545364379883,19.867563247680664,19.8676,11041184.0],["2023-10-19",19.8676,20.1564,19.6286,19.7182,8711121.0],["2023-10-20",19.7182,19.7979,19.1904,19.2402,9827917.0],["2023-10-23",19.2402,19.3099,18.4136,18.5431,9548988.0],["2023-10-24",18.5431,19.0012,18.543058395385742,18.7024,10583013.0],["2023-10-25",18.7024,19.3398,18.7023983001709,18.8817,9604319.0],["2023-10-26",18.8817,18.88165283203125,18.3538,18.8518,9758339.0],["2023-10-27",18.8518,19.3198,18.5331,19.2202,9848123.0],["2023-10-30",19.2202,19.4991,18.3339,19.4792,16444557.0],["2023-10-31",19.4792,19.47917366027832,18.6028,18.7223,19902418.0],["2023-11-01",18.7223,18.7721,18.2841,18.2841,14242712.0],["2023-11-02",18.2841,18.8119,18.084959030151367,18.085,11610382.0],["2023-11-03",18.085,19.8178,18.084959030151367,19.3796,38653628.0],["2023-11-06",19.3796,20.246,19.3099,20.1962,32279230.0],["2023-11-07",20.1962,20.3456,19.8775,20.1663,17028152.0],["2023-11-08",20.1663,20.2659,19.8178,20.0867,13971261.0],["2023-11-09",20.0867,20.4153,19.9472,20.007,14427529.0],["2023-11-10",20.007,20.1564,19.7979,19.9472,9159100.0],["2023-11-13",19.9472,20.1663,19.8676,19.997,10069667.0],["2023-11-14",19.997,20.1962,19.8676,20.0767,10267741.0],["2023-11-15",20.0767,20.5448,20.07669448852539,20.236,14964095.0],["2023-11-16",20.236,20.3456,19.9373,19.9472,9697170.0],["2023-11-17",19.9472,20.2659,19.758,20.2161,10382715.0],["2023-11-20",20.2161,20.8136,20.1763,20.734,20364288.0],["2023-11-21",20.734,20.7738,20.1265,20.246,16513250.0],["2023-11-22",20.246,20.3257,19.5588,19.5588,16402726.0],["2023-11-23",19.5588,19.9671,19.4294,19.8576,10949609.0],["2023-11-24",19.8576,19.85760498046875,19.2302,19.27,11037171.0],["2023-11-27",19.27,19.4991,19.2402,19.4294,9538175.0],["2023-11-28",19.4294,19.6086,19.1804,19.3895,10020052.0],["2023-11-29",19.3895,19.6983,19.1705,19.2003,10024189.0],["2023-11-30",19.2003,19.529,18.8717,19.0908,11566713.0],["2023-12-01",19.0908,19.1107,18.7422,19.0211,9353682.0],["2023-12-04",19.0211,19.0908,18.8219,18.8219,9448947.0],["2023-12-05",18.8219,18.821901321411133,18.2841,18.2941,12227500.0],["2023-12-06",18.2941,18.4036,18.1845,18.2443,9939567.0],["2023-12-07",18.2443,18.2443,17.8758,18.065,10850189.0],["2023-12-08",18.065,18.3538,17.9854,18.1547,10353952.0],["2023-12-11",18.1547,18.4634,17.7762,18.4534,11975550.0],["2023-12-12",18.4534,18.4933,18.2543,18.3538,7300670.0],["2023-12-13",18.3538,18.9613,18.2045,18.4833,18954161.0],["2023-12-14",18.4833,18.8219,18.324,18.4335,13516359.0],["2023-12-15",18.4335,18.563,18.1248,18.1845,8847335.0],["2023-12-18",18.1845,18.184545516967773,17.7364,17.7663,7447560.0],["2023-12-19",17.7663,17.8758,17.5273,17.836,8297939.0],["2023-12-20",17.836,17.9953,17.377893447875977,17.3779,8513272.0],["2023-12-21",17.3779,17.7862,17.1887,17.6966,8870656.0],["2023-12-22",17.6966,17.9157,17.5074,17.587,8509914.0],["2023-12-25",17.587,17.9157,17.5472,17.7762,6754667.0],["2023-12-26",17.7762,17.776241302490234,17.1389,17.1986,8753572.0],["2023-12-27",17.1986,18.2742,17.198637008666992,17.597,16750239.0],["2023-12-28",17.597,18.2742,17.358,18.1945,20682068.0],["2023-12-29",18.1945,18.6028,18.1049,18.5132,12572739.0],["2024-01-02",18.5132,18.5729,18.1248,18.1447,10134188.0],["2024-01-03",18.1447,18.144710540771484,17.6069,17.7663,11265810.0],["2024-01-04",17.7663,17.766281127929688,17.1588,17.3181,12219873.0],["2024-01-05",17.3181,17.4675,16.8003,16.9198,11523294.0],["2024-01-08",16.9198,16.9197940826416,16.2227,16.2326,12800902.0],["2024-01-09",16.2326,16.9397,16.23264503479004,16.621,14883914.0],["2024-01-10",16.621,16.86,16.2426,16.4916,9047028.0],["2024-01-11",16.4916,17.0194,16.4318,16.87,9840584.0],["2024-01-12",16.87,16.9298,16.5314,16.5513,8459300.0],["2024-01-15",16.5513,16.631,16.1131,16.3621,8438102.0],["2024-01-16",16.3621,16.4617,16.0036,16.2127,8815788.0],["2024-01-17",16.2127,16.2924,15.436,15.4459,13511595.0],["2024-01-18",15.4459,15.5953,15.0077,15.5057,16783272.0],["2024-01-19",15.5057,15.6052,15.1372,15.1571,11290570.0],["2024-01-22",15.1571,15.2467,14.1513,14.3206,17050956.0],["2024-01-23",14.3206,14.7588,14.1413,14.46,14385463.0],["2024-01-24",14.46,14.7189,13.9421,14.6393,14968520.0],["2024-01-25",14.6393,15.0376,14.45,14.9878,16545942.0],["2024-01-26",14.9878,15.0077,14.6193,14.6592,12116723.0],["2024-01-29",14.6592,14.8185,14.0915,14.1214,13000064.0],["2024-01-30",14.1214,14.4401,13.693181991577148,13.6932,12598500.0],["2024-01-31",13.6932,13.733,12.9363,13.016,19737794.0],["2024-02-01",13.016,13.3446,12.7471,12.9961,15425274.0],["2024-02-02",12.9961,13.2948,12.0301,12.5778,18195486.0],["2024-02-05",12.5778,12.5878,11.323,11.5321,31208323.0],["2024-02-06",11.5321,12.6874,11.2732,12.6077,29427939.0],["2024-02-07",12.6077,13.872438430786133,12.607686042785645,13.8724,43289722.0],["2024-02-08",13.8724,14.5994,13.7231,14.4401,36520592.0],["2024-02-19",14.4401,14.689,14.0716,14.4799,28685585.0],["2024-02-20",14.4799,14.5596,14.1015,14.5198,16803698.0],["2024-02-21",14.5198,15.1272,14.2409,14.5795,26490080.0],["2024-02-22",14.5795,15.1372,14.5198,15.1372,22159689.0],["2024-02-23",15.1372,15.7048,14.9878,15.6451,24809175.0],["2024-02-26",15.6451,17.2086,15.6450834274292,17.2086,62657394.0],["2024-02-27",17.2086,17.7165,16.6111,17.7065,58842479.0],["2024-02-28",17.7065,17.70652961730957,16.1629,16.2426,52777870.0],["2024-02-29",16.2426,17.3679,16.0633,17.348,40746040.0],["2024-03-01",17.348,18.2841,17.2683,18.2244,50917775.0],["2024-03-04",18.2244,19.2202,17.6866,18.9514,56422039.0],["2024-03-05",18.9514,18.951364517211914,18.1348,18.1845,39636704.0],["2024-03-06",18.1845,18.8219,18.0252,18.5929,37977192.0],["2024-03-07",18.5929,19.6983,18.314,18.324,51141595.0],["2024-03-08",18.324,19.0211,18.0352,18.9314,34560841.0],["2024-03-11",18.9314,18.931446075439453,18.4335,18.9115,25226626.0],["2024-03-12",18.9115,19.4194,18.6725,19.2999,35837844.0],["2024-03-13",19.2999,19.3597,18.9215,19.041,26813808.0],["2024-03-14",19.041,19.4991,18.4833,18.7323,33476032.0],["2024-03-15",18.7323,19.2999,18.4833,19.27,33365266.0],["2024-03-18",19.27,20.0966,19.031,19.9671,47877363.0],["2024-03-19",19.9671,20.2958,19.529,19.6584,37403177.0],["2024-03-20",19.6584,19.9771,19.4194,19.7381,27441028.0],["2024-03-21",19.7381,19.7879,19.1605,19.2999,27339683.0],["2024-03-22",19.2999,19.299917221069336,18.6725,18.8119,27066687.0],["2024-03-25",18.8119,18.9713,17.9057,17.9953,29204605.0],["2024-03-26",17.9953,18.075,17.4078,17.8659,24579937.0],["2024-03-27",17.8659,17.9256,17.0592,17.0891,18273031.0],["2024-03-28",17.0891,18.802,17.0791,18.6227,42048642.0],["2024-03-29",18.6227,19.050949096679688,18.2841,19.0509,22593086.0],["2024-04-01",19.0509,19.3696,18.8717,19.3198,29806053.0],["2024-04-02",19.3198,19.319835662841797,18.6526,18.8717,23422603.0],["2024-04-03",18.8717,18.871694564819336,18.0451,18.075,25349336.0],["2024-04-08",18.075,18.2144,17.5671,17.587,15716120.0],["2024-04-09",17.587,18.1049,17.587,17.826,14625156.0],["2024-04-10",17.826,18.2244,17.3978,17.5771,17924732.0],["2024-04-11",17.5771,17.9655,17.358,17.5472,15107591.0],["2024-04-12",17.5472,17.6269,17.109,17.1389,14005286.0],["2024-04-15",17.1389,17.358,16.6111,16.8999,16662116.0],["2024-04-16",16.8999,16.9098,15.8144,15.8542,20715364.0],["2024-04-17",15.8542,17.1986,15.854215621948242,17.1488,21407969.0],["2024-04-18",17.1488,17.4775,16.6808,17.0094,20952921.0],["2024-04-19",17.0094,17.009422302246094,16.5613,16.6708,14358203.0],["2024-04-22",16.6708,16.7704,16.2326,16.3322,13105643.0],["2024-04-23",16.3322,17.0293,16.332231521606445,16.7206,18675631.0],["2024-04-24",16.7206,16.9995,16.621,16.9098,17443693.0],["2024-04-25",16.9098,16.9298,16.5712,16.6509,14914568.0],["2024-04-26",16.6509,17.2186,16.650909423828125,17.1787,21429155.0],["2024-04-29",17.1787,18.0451,17.17871856689453,17.8659,26392026.0],["2024-04-30",17.8659,17.865869522094727,16.08326530456543,16.0833,55704455.0],["2024-05-06",16.0833,16.9696,16.08326530456543,16.5712,34636507.0],["2024-05-07",16.5712,16.6609,16.3223,16.5214,16439253.0],["2024-05-08",16.5214,16.521446228027344,15.8343,15.8741,20183987.0],["2024-05-09",15.8741,16.3721,15.87413215637207,16.2426,15967600.0],["2024-05-10",16.2426,16.382,15.8443,15.914,15149807.0],["2024-05-13",15.914,15.91396713256836,15.2965,15.3563,16609297.0],["2024-05-14",15.3563,15.8343,15.356281280517578,15.4857,11341400.0],["2024-05-15",15.4857,15.5853,15.2766,15.3662,8541000.0],["2024-05-16",15.3662,15.5256,15.2268,15.2567,11936487.0],["2024-05-17",15.2567,15.4758,15.0974,15.4658,10996048.0],["2024-05-20",15.4658,15.8044,15.3961,15.675,12958501.0],["2024-05-21",15.675,15.674959182739258,15.3164,15.3862,9086101.0],["2024-05-22",15.3862,15.5256,15.2866,15.4957,7704671.0],["2024-05-23",15.4957,15.495702743530273,14.9978,15.0376,11705200.0],["2024-05-24",15.0376,15.1073,14.639256477355957,14.6393,12184812.0],["2024-05-27",14.6393,14.9579,14.3505,14.938,10677395.0],["2024-05-28",14.938,15.0177,14.709,14.7588,8243500.0],["2024-05-29",14.7588,14.9181,14.6393,14.7488,6571002.0],["2024-05-30",14.7488,15.0077,14.5496,14.8783,8187056.0],["2024-05-31",14.8783,15.2567,14.8384,15.0774,12003872.0],["2024-06-03",15.0774,15.2866,14.8783,15.0376,13528711.0],["2024-06-04",15.0376,15.0575,14.699,14.9978,8490105.0],["2024-06-05",14.9978,15.187,14.8583,14.8783,7460700.0],["2024-06-06",14.8783,15.0476,14.3505,14.46,12822524.0],["2024-06-07",14.46,14.74,14.35,14.59,8382500.0],["2024-06-11",14.59,14.7,14.14,14.67,10044867.0],["2024-06-12",14.67,15.58,14.56,15.34,26019590.0],["2024-06-13",15.34,15.86,15.22,15.83,27806269.0],["2024-06-14",15.83,15.89,15.38,15.56,16523781.0],["2024-06-17",15.56,15.62,15.34,15.53,9652656.0],["2024-06-18",15.53,15.73,15.47,15.65,11695652.0],["2024-06-19",15.65,15.649999618530273,15.3,15.31,11414200.0],["2024-06-20",15.31,15.37,14.77,14.82,11407277.0],["2024-06-21",14.82,14.9,14.6,14.71,7722910.0],["2024-06-24",14.71,14.81,14.25,14.25,10012286.0],["2024-06-25",14.25,14.9,14.25,14.41,13972560.0],["2024-06-26",14.41,14.77,14.08,14.76,11761895.0],["2024-06-27",14.76,14.760000228881836,14.15,14.18,12846316.0],["2024-06-28",14.18,14.55,14.03,14.22,11036611.0],["2024-07-01",14.22,14.33,13.75,14.26,11668620.0],["2024-07-02",14.26,14.35,14.06,14.11,9997900.0],["2024-07-03",14.11,14.21,13.85,13.94,7428392.0],["2024-07-04",13.94,14.24,13.65,13.7,11422700.0],["2024-07-05",13.7,13.699999809265137,13.3,13.51,11662600.0],["2024-07-08",13.51,13.510000228881836,12.99,13.05,9763881.0],["2024-07-09",13.05,13.66,12.9,13.63,14543212.0],["2024-07-10",13.63,13.94,13.51,13.69,11318992.0],["2024-07-11",13.69,13.71,12.81,13.1,40817357.0],["2024-07-12",13.1,13.100000381469727,12.51,12.62,25468476.0],["2024-07-15",12.62,12.619999885559082,12.34,12.44,12272394.0],["2024-07-16",12.44,12.64,12.33,12.56,11551930.0],["2024-07-17",12.56,12.65,12.35,12.42,10063900.0],["2024-07-18",12.42,12.47,12.1,12.37,12515250.0],["2024-07-19",12.37,12.65,12.27,12.52,12446304.0],["2024-07-22",12.52,12.67,12.45,12.59,10785887.0],["2024-07-23",12.59,12.69,12.15,12.17,11058547.0],["2024-07-24",12.17,12.23,11.94,11.96,9798680.0],["2024-07-25",11.96,12.25,11.88,12.04,8819100.0],["2024-07-26",12.04,12.42,12.039999961853027,12.34,13225557.0],["2024-07-29",12.34,12.38,12.13,12.17,8126350.0],["2024-07-30",12.17,12.47,11.96,12.29,10493042.0],["2024-07-31",12.29,13.28,12.28,13.27,29797425.0],["2024-08-01",13.27,13.67,13.22,13.52,30060541.0],["2024-08-02",13.52,13.58,13.14,13.18,16496252.0],["2024-08-05",13.18,13.4,12.829999923706055,12.83,16042841.0],["2024-08-06",12.83,13.25,12.77,13.0,11744200.0],["2024-08-07",13.0,13.3,12.94,12.96,11999390.0],["2024-08-08",12.96,12.98,12.58,12.87,10419344.0],["2024-08-09",12.87,13.09,12.77,12.77,8429100.0],["2024-08-12",12.77,12.81,12.52,12.62,6725100.0],["2024-08-13",12.62,12.71,12.44,12.68,7061500.0],["2024-08-14",12.68,12.73,12.45,12.54,6010856.0],["2024-08-15",12.54,13.07,12.47,12.93,16200613.0],["2024-08-16",12.93,13.05,12.81,12.82,9279343.0],["2024-08-19",12.82,13.04,12.76,12.84,9048280.0],["2024-08-20",12.84,12.84000015258789,12.4,12.46,9872304.0],["2024-08-21",12.46,13.1,12.46,12.5,15257191.0],["2024-08-22",12.5,12.55,12.05,12.08,12763892.0],["2024-08-23",12.08,12.15,11.94,12.09,8060800.0],["2024-08-26",12.09,12.43,12.07,12.12,8232700.0],["2024-08-27",12.12,12.119999885559082,11.63,11.66,11872900.0],["2024-08-28",11.66,11.95,11.55,11.79,8227202.0],["2024-08-29",11.79,12.41,11.68,12.24,13742215.0],["2024-08-30",12.24,12.41,11.86,12.14,22120391.0],["2024-09-02",12.14,12.16,11.75,11.75,11320200.0],["2024-09-03",11.75,12.18,11.75,12.03,9583954.0],["2024-09-04",12.03,12.21,11.89,12.07,7707400.0],["2024-09-05",12.07,12.34,12.069999694824219,12.21,7972247.0],["2024-09-06",12.21,12.28,11.91,11.93,6040982.0],["2024-09-09",11.93,12.04,11.78,11.9,6145329.0],["2024-09-10",11.9,12.08,11.71,12.01,6900620.0],["2024-09-11",12.01,12.12,11.87,12.05,6381067.0],["2024-09-12",12.05,12.25,11.92,11.93,6313300.0],["2024-09-13",11.93,11.98,11.68,11.7,6395100.0],["2024-09-18",11.7,11.76,11.42,11.6,5907700.0],["2024-09-19",11.6,12.23,11.600000381469727,12.06,11899783.0],["2024-09-20",12.06,12.08,11.87,12.01,7204234.0],["2024-09-23",12.01,12.08,11.87,11.89,5174837.0],["2024-09-24",11.89,12.52,11.890000343322754,12.5,17706410.0],["2024-09-25",12.5,12.96,12.5,12.54,17487800.0],["2024-09-26",12.54,13.2,12.51,13.2,20283868.0],["2024-09-27",13.2,14.18,13.199999809265137,14.08,27057568.0],["2024-09-30",14.08,15.49,14.079999923706055,15.49,43611016.0],["2024-10-08",15.49,17.04,15.489999771118164,16.87,49162370.0],["2024-10-09",16.87,16.8700008392334,15.18,15.18,42339685.0],["2024-10-10",15.18,15.58,14.75,14.76,26648079.0],["2024-10-11",14.76,14.93,13.69,13.87,23886736.0],["2024-10-14",13.87,14.41,13.59,14.39,21163519.0],["2024-10-15",14.39,14.6,14.01,14.02,18393490.0],["2024-10-16",14.02,14.22,13.72,13.97,13270900.0],["2024-10-17",13.97,14.3,13.9,13.91,13607650.0],["2024-10-18",13.91,14.94,13.85,14.6,25861184.0],["2024-10-21",14.6,15.13,14.600000381469727,14.81,25343008.0],["2024-10-22",14.81,15.36,14.65,15.24,29054408.0],["2024-10-23",15.24,15.32,15.0,15.05,20282835.0],["2024-10-24",15.05,15.2,14.9,14.98,16173397.0],["2024-10-25",14.98,15.33,14.92,15.18,16672100.0],["2024-10-28",15.18,15.180000305175781,14.96,15.11,15512218.0],["2024-10-29",15.11,15.41,14.85,14.88,22085681.0],["2024-10-30",14.88,15.2,14.71,14.94,17315090.0],["2024-10-31",14.94,15.17,14.65,15.16,24471657.0],["2024-11-01",15.16,15.26,14.57,14.66,21458500.0],["2024-11-04",14.66,16.13,14.65999984741211,16.13,29690328.0],["2024-11-05",16.13,17.5,16.1299991607666,17.24,111760198.0],["2024-11-06",17.24,18.0,16.95,17.35,99925436.0],["2024-11-07",17.35,17.350000381469727,16.7,17.0,53880342.0],["2024-11-08",17.0,18.29,17.0,17.48,65761201.0],["2024-11-11",17.48,18.52,17.479999542236328,18.14,59902332.0],["2024-11-12",18.14,18.59,17.7,17.89,48127599.0],["2024-11-13",17.89,17.889999389648438,17.02,17.75,37618559.0],["2024-11-14",17.75,17.91,17.02,17.06,26341796.0],["2024-11-15",17.06,17.51,16.92,17.22,40617887.0],["2024-11-18",17.22,17.34,16.16,16.28,34462669.0],["2024-11-19",16.28,17.5,16.28,17.45,45615245.0],["2024-11-20",17.45,18.47,17.35,18.18,76260768.0],["2024-11-21",18.18,18.28,17.58,17.84,41960059.0],["2024-11-22",17.84,18.11,17.23,17.3,40020500.0],["2024-11-25",17.3,17.53,16.79,17.3,30522319.0],["2024-11-26",17.3,17.299999237060547,16.65,16.69,29599263.0],["2024-11-27",16.69,17.0,16.15,16.99,27830643.0],["2024-11-28",16.99,16.99,16.53,16.57,19968970.0],["2024-11-29",16.57,18.23,16.45,18.23,52517558.0],["2024-12-02",18.23,19.9,18.229999542236328,19.3,104221086.0],["2024-12-03",19.3,19.54,18.91,19.02,68196050.0],["2024-12-04",19.02,20.66,18.73,19.82,94877567.0],["2024-12-05",19.82,20.6,19.52,19.78,82175540.0],["2024-12-06",19.78,21.3,19.01,20.29,95243201.0],["2024-12-09",20.29,21.0,19.95,20.38,83061635.0],["2024-12-10",20.38,22.38,20.3799991607666,21.38,100920583.0],["2024-12-11",21.38,21.3799991607666,20.0,20.6,73506075.0],["2024-12-12",20.6,20.73,19.9,20.17,52215973.0],["2024-12-13",20.17,20.29,19.62,19.62,44374239.0],["2024-12-16",19.62,19.89,19.16,19.31,32624390.0],["2024-12-17",19.31,19.4,18.62,18.67,33331659.0],["2024-12-18",18.67,19.0,18.53,18.79,28357102.0],["2024-12-19",18.79,19.39,18.5,19.31,43283529.0],["2024-12-20",19.31,19.79,19.04,19.37,41324426.0],["2024-12-23",19.37,19.3700008392334,18.45,18.57,32264175.0],["2024-12-24",18.57,19.19,18.55,18.95,26281461.0],["2024-12-25",18.95,19.9,18.71,19.9,54553898.0],["2024-12-26",19.9,20.35,19.51,20.21,52205707.0],["2024-12-27",20.21,20.209999084472656,19.31,19.34,41111551.0],["2024-12-30",19.34,19.7,18.88,19.12,26102461.0],["2024-12-31",19.12,19.36,18.5,18.5,27258291.0],["2025-01-02",18.5,19.0,17.8,18.11,35976968.0],["2025-01-03",18.11,18.14,16.68,16.75,38575262.0],["2025-01-06",16.75,17.08,16.42,16.62,20690404.0],["2025-01-07",16.62,17.05,16.6,17.03,19394477.0],["2025-01-08",17.03,17.72,16.29,17.43,37567671.0],["2025-01-09",17.43,17.85,17.16,17.66,33706560.0],["2025-01-10",17.66,18.41,17.46,17.6,41240846.0],["2025-01-13",17.6,19.36,17.15,18.78,76637916.0],["2025-01-14",18.78,19.790000915527344,18.52,19.79,74234552.0],["2025-01-15",19.79,19.83,19.33,19.47,48836280.0],["2025-01-16",19.47,19.85,19.28,19.47,38930018.0],["2025-01-17",19.47,20.15,19.25,19.58,45142435.0],["2025-01-20",19.58,20.15,19.38,19.4,35488937.0],["2025-01-21",19.4,20.08,19.399999618530273,19.93,47767799.0],["2025-01-22",19.93,19.93000030517578,19.41,19.53,30386917.0],["2025-01-23",19.53,20.38,19.5,19.73,51765482.0],["2025-01-24",19.73,20.41,19.4,20.17,47707380.0],["2025-01-27",20.17,20.170000076293945,18.149999618530273,18.15,62139463.0],["2025-02-05",18.15,19.35,18.149999618530273,19.1,61858964.0],["2025-02-06",19.1,20.44,18.91,20.29,61772115.0],["2025-02-07",20.29,20.79,20.09,20.57,73554761.0],["2025-02-10",20.57,21.04,20.28,20.45,48976891.0],["2025-02-11",20.45,20.72,20.18,20.52,48906381.0],["2025-02-12",20.52,21.04,20.09,20.83,61786157.0],["2025-02-13",20.83,20.93,19.92,19.94,52275500.0],["2025-02-14",19.94,21.21,19.72,20.15,52943554.0],["2025-02-17",20.15,21.200000762939453,20.149999618530273,21.2,79644486.0],["2025-02-18",21.2,21.44,20.69,20.93,72155843.0],["2025-02-19",20.93,22.57,20.93,22.3,104857838.0],["2025-02-20",22.3,24.48,22.12,23.4,117887262.0],["2025-02-21",23.4,24.3,23.03,23.54,96651973.0],["2025-02-24",23.54,25.32,23.16,24.98,104110748.0],["2025-02-25",24.98,25.02,23.61,24.44,76641900.0],["2025-02-26",24.44,26.79,24.03,25.6,104787896.0],["2025-02-27",25.6,28.0,24.97,27.48,118319309.0],["2025-02-28",27.48,27.479999542236328,24.729999542236328,24.73,95625059.0],["2025-03-03",24.73,24.729999542236328,22.78,23.02,85075022.0],["2025-03-04",23.02,23.86,22.71,23.62,55640719.0],["2025-03-05",23.62,24.7,23.56,24.47,60062599.0],["2025-03-06",24.47,25.51,24.39,25.05,64256602.0],["2025-03-07",25.05,25.48,24.5,24.81,52761752.0],["2025-03-10",24.81,25.55,24.59,25.13,55224062.0],["2025-03-11",25.13,25.1299991607666,24.0,24.56,52925577.0],["2025-03-12",24.56,24.89,24.0,24.19,41322162.0],["2025-03-13",24.19,24.190000534057617,22.54,22.84,58304738.0],["2025-03-14",22.84,23.89,22.53,23.56,45597196.0],["2025-03-17",23.56,23.85,23.11,23.62,34464114.0],["2025-03-18",23.62,24.06,23.52,23.92,38024501.0],["2025-03-19",23.92,24.17,23.4,23.86,32773772.0],["2025-03-20",23.86,25.25,23.3,24.46,66483770.0],["2025-03-21",24.46,24.459999084472656,23.11,23.16,47233953.0],["2025-03-24",23.16,23.24,21.82,22.5,42476667.0],["2025-03-25",22.5,22.87,21.9,22.05,25240624.0],["2025-03-26",22.05,22.79,21.88,22.24,23243530.0],["2025-03-27",22.24,22.71,21.78,22.25,24861671.0],["2025-03-28",22.25,22.72,22.05,22.25,19015762.0],["2025-03-31",22.25,22.25,20.9,21.4,33368434.0],["2025-04-01",21.4,21.6,21.0,21.01,18764680.0],["2025-04-02",21.01,21.46,20.9,21.32,16257120.0],["2025-04-03",21.32,21.54,20.84,20.89,17267700.0],["2025-04-07",20.89,20.889999389648438,18.799999237060547,18.8,17171790.0],["2025-04-08",18.8,18.799999237060547,16.92,17.32,55499562.0],["2025-04-09",17.32,18.17,15.8,17.99,46746394.0],["2025-04-10",17.99,18.9,17.989999771118164,18.33,35253970.0],["2025-04-11",18.33,18.99,18.0,18.66,29365164.0],["2025-04-14",18.66,19.26,18.65999984741211,18.91,21949009.0],["2025-04-15",18.91,19.1,18.58,18.82,16701200.0],["2025-04-16",18.82,18.84,18.18,18.48,15635714.0],["2025-04-17",18.48,18.66,18.2,18.31,12959900.0],["2025-04-18",18.31,18.44,18.06,18.34,10627400.0],["2025-04-21",18.34,18.95,18.06,18.92,18623148.0],["2025-04-22",18.92,18.920000076293945,18.52,18.58,12621407.0],["2025-04-23",18.58,19.53,18.579999923706055,19.25,30753020.0],["2025-04-24",19.25,19.4,18.75,18.86,20784020.0],["2025-04-25",18.86,19.08,18.73,18.85,14441466.0],["2025-04-28",18.85,18.95,18.48,18.49,12506810.0],["2025-04-29",18.49,19.35,18.489999771118164,19.17,25893821.0],["2025-04-30",19.17,20.13,19.170000076293945,20.0,30679227.0],["2025-05-06",20.0,20.93,20.0,20.92,36222905.0],["2025-05-07",20.92,21.29,20.53,20.85,34926051.0],["2025-05-08",20.85,21.13,20.73,20.94,23305158.0],["2025-05-09",20.94,20.95,20.21,20.71,24408385.0],["2025-05-12",20.71,21.63,20.709999084472656,21.6,38689700.0],["2025-05-13",21.6,22.05,21.14,21.17,31690216.0],["2025-05-14",21.17,21.31,20.87,21.11,23362516.0],["2025-05-15",21.11,21.110000610351562,20.52,20.75,17775800.0],["2025-05-16",20.75,21.04,20.5,20.61,21229635.0],["2025-05-19",20.61,20.7,20.1,20.69,20376300.0],["2025-05-20",20.69,20.78,20.27,20.49,17848751.0],["2025-05-21",20.49,20.49,20.14,20.31,13734989.0],["2025-05-22",20.31,20.49,20.0,20.06,14418238.0],["2025-05-23",20.06,20.29,19.79,19.86,17139200.0],["2025-05-26",19.86,19.99,19.7,19.9,12934080.0],["2025-05-27",19.9,19.899999618530273,19.37,19.45,12927371.0],["2025-05-28",19.45,19.66,19.24,19.27,10936651.0],["2025-05-29",19.27,19.7,19.270000457763672,19.63,14130909.0],["2025-05-30",19.63,19.6299991607666,19.05,19.22,13183320.0],["2025-06-03",19.22,19.33,18.98,19.21,9220700.0],["2025-06-04",19.21,19.46,19.209999084472656,19.38,10511121.0],["2025-06-05",19.38,19.78,19.3799991607666,19.73,17658350.0],["2025-06-06",19.73,19.75,19.34,19.44,11777233.0],["2025-06-09",19.44,20.36,19.440000534057617,20.04,24312964.0],["2025-06-10",20.04,20.83,19.74,20.64,39388631.0],["2025-06-11",20.64,20.639999389648438,20.25,20.31,24122600.0],["2025-06-12",20.31,20.59,19.91,20.18,21452624.0],["2025-06-13",20.18,20.18000030517578,19.44,19.46,20181072.0],["2025-06-16",19.46,19.54,19.24,19.47,11155604.0],["2025-06-17",19.47,19.79,19.35,19.46,11465725.0],["2025-06-18",19.46,19.49,19.23,19.45,9257688.0],["2025-06-19",19.45,19.73,19.21,19.29,16308861.0],["2025-06-20",19.29,19.39,18.76,18.82,16702746.0],["2025-06-23",18.82,19.04,18.35,19.01,11120074.0],["2025-06-24",19.01,19.99,19.010000228881836,19.99,28280535.0],["2025-06-25",19.99,20.350000381469727,19.94,20.35,27101985.0],["2025-06-26",20.35,20.48,20.03,20.05,21626750.0],["2025-06-27",20.05,20.25,19.95,20.06,14336999.0],["2025-06-30",20.06,20.33,20.059999465942383,20.24,14829566.0],["2025-07-01",20.24,20.25,20.0,20.16,13151016.0],["2025-07-02",20.16,20.22,19.74,19.89,13770879.0],["2025-07-03",19.89,20.05,19.71,19.92,9863801.0],["2025-07-04",19.92,19.920000076293945,19.5,19.67,11648402.0],["2025-07-07",19.67,19.670000076293945,19.33,19.37,9576303.0],["2025-07-08",19.37,19.9,19.35,19.86,13781809.0],["2025-07-09",19.86,20.22,19.73,19.77,14741194.0],["2025-07-10",19.77,19.83,19.6,19.7,9699214.0],["2025-07-11",19.7,20.29,19.65,20.18,21377147.0],["2025-07-14",20.18,20.55,20.15,20.39,24252806.0],["2025-07-15",20.39,20.69,20.3,20.58,25793448.0],["2025-07-16",20.58,20.8,20.37,20.56,23623010.0],["2025-07-17",20.56,21.13,20.4,21.03,29500794.0],["2025-07-18",21.03,21.2,20.88,21.14,23759413.0],["2025-07-21",21.14,21.79,21.139999389648438,21.37,34739180.0],["2025-07-22",21.37,21.3700008392334,21.0,21.14,27923178.0],["2025-07-23",21.14,21.17,20.84,20.91,18979972.0],["2025-07-24",20.91,21.67,20.90999984741211,21.44,24298500.0],["2025-07-25",21.44,21.93,21.4,21.72,28755271.0],["2025-07-28",21.72,22.05,21.43,21.52,26856918.0],["2025-07-29",21.52,21.56,21.2,21.48,17077198.0],["2025-07-30",21.48,21.479999542236328,21.0,21.13,17849100.0],["2025-07-31",21.13,21.48,20.9,21.0,19164030.0],["2025-08-01",21.0,21.29,20.79,21.03,15541993.0],["2025-08-04",21.03,21.78,21.02,21.72,34922668.0],["2025-08-05",21.72,23.5,21.719999313354492,23.24,74806371.0],["2025-08-06",23.24,24.38,22.91,24.21,83046328.0],["2025-08-07",24.21,24.29,23.38,23.65,57666628.0],["2025-08-08",23.65,23.85,23.25,23.32,37959707.0],["2025-08-11",23.32,23.88,23.31999969482422,23.61,37248393.0],["2025-08-12",23.61,23.65,23.01,23.14,36326262.0],["2025-08-13",23.14,23.29,22.97,23.17,30259262.0],["2025-08-14",23.17,24.24,22.56,23.82,73969056.0],["2025-08-15",23.82,24.24,23.5,24.15,58179220.0],["2025-08-18",24.15,24.54,23.77,24.4,66843916.0],["2025-08-19",24.4,25.1,23.9,24.54,58611369.0],["2025-08-20",24.54,24.540000915527344,23.9,24.34,36921310.0],["2025-08-21",24.34,24.43,23.77,23.88,30756716.0],["2025-08-22",23.88,24.18,23.8,24.15,29769735.0],["2025-08-25",24.15,24.98,24.03,24.77,48976840.0],["2025-08-26",24.77,24.770000457763672,24.33,24.36,26643612.0],["2025-08-27",24.36,25.1,24.02,24.03,58911146.0],["2025-08-28",24.03,24.24,23.29,24.24,43569978.0],["2025-08-29",24.24,24.38,23.68,23.92,33577658.0],["2025-09-01",23.92,24.29,23.43,23.63,30845541.0],["2025-09-02",23.63,24.98,22.75,24.43,72074533.0],["2025-09-03",24.43,24.68,23.5,23.76,39640792.0],["2025-09-04",23.76,24.25,22.1,22.51,42051863.0],["2025-09-05",22.51,23.58,22.5,23.55,34132087.0],["2025-09-08",23.55,25.18,23.549999237060547,24.88,58089157.0],["2025-09-09",24.88,25.0,24.46,24.77,40006546.0],["2025-09-10",24.77,24.96,24.3,24.35,29365275.0],["2025-09-11",24.35,25.4,24.08,25.4,55673887.0],["2025-09-12",25.4,26.02,25.11,25.3,50468976.0],["2025-09-15",25.3,25.56,25.01,25.03,33657607.0],["2025-09-16",25.03,26.24,24.83,25.99,58076613.0],["2025-09-17",25.99,27.08,25.989999771118164,26.39,61563024.0],["2025-09-18",26.39,27.2,25.6,26.01,70917269.0],["2025-09-19",26.01,26.010000228881836,25.0,25.24,44243383.0],["2025-09-22",25.24,25.55,25.01,25.27,26436735.0],["2025-09-23",25.27,25.65,24.19,24.75,34054899.0],["2025-09-24",24.75,25.7,24.36,25.57,33845989.0],["2025-09-25",25.57,26.4,25.56999969482422,25.68,37833836.0],["2025-09-26",25.68,25.69,24.7,24.79,27876305.0],["2025-09-29",24.79,25.78,24.55,25.76,35326284.0],["2025-09-30",25.76,25.9,25.41,25.6,25543738.0],["2025-10-09",25.6,26.8,24.92,26.33,42245250.0],["2025-10-10",26.33,26.67,25.31,25.42,36337680.0],["2025-10-13",25.42,25.420000076293945,23.51,24.81,33829862.0],["2025-10-14",24.81,25.78,23.78,23.87,39774635.0],["2025-10-15",23.87,24.96,23.45,24.65,30702531.0],["2025-10-16",24.65,24.649999618530273,23.51,23.65,25654095.0],["2025-10-17",23.65,23.73,22.5,22.52,25117611.0],["2025-10-20",22.52,23.91,22.520000457763672,23.36,31983281.0],["2025-10-21",23.36,23.59,23.16,23.48,14362286.0],["2025-10-22",23.48,23.75,23.03,23.37,13718536.0],["2025-10-23",23.37,23.4,22.83,23.28,12571749.0],["2025-10-24",23.28,24.28,23.280000686645508,24.1,26068911.0],["2025-10-27",24.1,24.59,23.96,24.16,20362228.0],["2025-10-28",24.16,24.42,23.82,24.02,18240534.0],["2025-10-29",24.02,24.38,23.98,24.29,15386031.0],["2025-10-30",24.29,25.28,24.290000915527344,24.4,29475978.0],["2025-10-31",24.4,25.79,24.399999618530273,25.16,41146121.0],["2025-11-03",25.16,25.34,24.38,24.77,26513074.0],["2025-11-04",24.77,24.770000457763672,23.8,24.01,20994073.0],["2025-11-05",24.01,24.010000228881836,23.3,23.75,15425875.0],["2025-11-06",23.75,24.45,23.68,24.15,16487221.0],["2025-11-07",24.15,24.2,23.59,23.61,14684155.0],["2025-11-10",23.61,23.78,23.18,23.25,15876901.0],["2025-11-11",23.25,23.83,22.95,23.02,14983891.0],["2025-11-12",23.02,23.45,22.6,22.75,17411772.0],["2025-11-13",22.75,22.88,22.51,22.79,13348372.0],["2025-11-14",22.79,22.790000915527344,22.3,22.42,12081030.0],["2025-11-17",22.42,22.57,22.23,22.44,9406491.0],["2025-11-18",22.44,22.53,22.23,22.29,10755000.0],["2025-11-19",22.29,22.43,21.89,22.12,10769909.0],["2025-11-20",22.12,22.36,21.82,21.85,9229060.0],["2025-11-21",21.85,22.17,21.15,21.87,19769700.0],["2025-11-24",21.87,22.1,21.38,22.01,14563190.0],["2025-11-25",22.01,22.2,21.86,21.86,14072463.0],["2025-11-26",21.86,22.05,21.65,21.93,10437295.0],["2025-11-27",21.93,22.15,21.73,21.76,10156254.0],["2025-11-28",21.76,21.97,21.59,21.93,8560073.0],["2025-12-01",21.93,22.43000030517578,21.91,22.43,16065613.0],["2025-12-02",22.43,22.43000030517578,21.95,22.01,10763709.0],["2025-12-03",22.01,22.19,21.72,21.88,8079081.0],["2025-12-04",21.88,22.65,21.8799991607666,22.44,22173865.0],["2025-12-05",22.44,22.56,22.15,22.55,14353131.0],["2025-12-08",22.55,22.76,22.45,22.73,16955113.0],["2025-12-09",22.73,22.77,22.34,22.36,12499165.0],["2025-12-10",22.36,22.63,22.22,22.48,11618223.0],["2025-12-11",22.48,22.54,21.95,21.98,12453800.0],["2025-12-12",21.98,22.08,21.7,22.0,13934242.0],["2025-12-15",22.0,22.0,21.4,21.41,12638129.0],["2025-12-16",21.41,21.41,20.85,20.91,12054129.0],["2025-12-17",20.91,21.23,20.69,21.18,10176274.0],["2025-12-18",21.18,21.24,20.94,20.95,8049649.0],["2025-12-19",20.95,21.33,20.950000762939453,21.18,9510592.0],["2025-12-22",21.18,21.84,21.18000030517578,21.7,14196499.0],["2025-12-23",21.7,21.700000762939453,21.45,21.54,8315040.0],["2025-12-24",21.54,21.74,21.43,21.67,7547623.0],["2025-12-25",21.67,22.58,21.670000076293945,22.51,23096039.0],["2025-12-26",22.51,22.76,22.26,22.58,19188385.0],["2025-12-29",22.58,22.95,22.55,22.84,21996783.0],["2025-12-30",22.84,23.8,22.6,23.66,40869305.0],["2025-12-31",23.66,23.95,23.41,23.7,31204422.0],["2026-01-05",23.7,23.71,23.36,23.68,24730215.0],["2026-01-06",23.68,23.9,23.47,23.73,23928290.0],["2026-01-07",23.73,23.99,23.54,23.82,24645364.0],["2026-01-08",23.82,24.35,23.81,24.07,29013823.0],["2026-01-09",24.07,24.53,23.88,24.25,31082893.0],["2026-01-12",24.25,26.15,24.25,25.67,58045294.0],["2026-01-13",25.67,26.08,24.9,25.09,44888996.0],["2026-01-14",25.09,25.86,24.68,24.94,40212425.0],["2026-01-15",24.94,25.15,24.47,24.75,23104818.0],["2026-01-16",24.75,25.75,24.75,25.49,36667001.0],["2026-01-19",25.49,25.7,25.17,25.31,23568772.0],["2026-01-20",25.31,25.86,24.88,25.18,23317565.0],["2026-01-21",25.18,25.35,24.88,25.13,18901217.0],["2026-01-22",25.13,25.96,25.1299991607666,25.47,29156554.0],["2026-01-23",25.47,25.99,25.44,25.73,27861849.0],["2026-01-26",25.73,26.47,25.2,25.37,31898042.0],["2026-01-27",25.37,25.3700008392334,24.5,25.15,24468387.0],["2026-01-28",25.15,25.149999618530273,24.22,24.36,23890399.0],["2026-01-29",24.36,24.44,23.74,23.85,19099948.0],["2026-01-30",23.85,23.9,22.92,23.58,21167614.0],["2026-02-02",23.58,24.23,23.38,23.58,22392323.0],["2026-02-03",23.58,23.98,23.46,23.98,15496460.0],["2026-02-04",23.98,23.979999542236328,23.54,23.95,13189832.0],["2026-02-05",23.95,23.950000762939453,23.37,23.41,11840167.0],["2026-02-06",23.41,24.07,23.07,23.76,15350802.0],["2026-02-09",23.76,24.16,23.760000228881836,24.01,11942361.0],["2026-02-10",24.01,24.55,23.92,24.38,18551321.0],["2026-02-11",24.38,24.5,24.11,24.25,10304154.0],["2026-02-12",24.25,24.4,24.16,24.37,11363256.0],["2026-02-13",24.37,24.58,24.1,24.38,17349773.0],["2026-02-24",24.38,25.3,24.21,24.28,31544914.0],["2026-02-25",24.28,24.46,23.97,24.22,20072203.0],["2026-02-26",24.22,24.219999313354492,23.86,23.99,15804059.0],["2026-02-27",23.99,23.99,23.68,23.75,15532146.0],["2026-03-02",23.75,23.75,22.73,22.78,23933643.0],["2026-03-03",22.78,23.13,21.72,21.74,22427321.0],["2026-03-04",21.74,21.9,21.4,21.55,15643663.0],["2026-03-05",21.55,22.3,21.549999237060547,21.99,15198100.0],["2026-03-06",21.99,22.4,21.76,22.23,12955800.0],["2026-03-09",22.23,22.229999542236328,21.25,21.88,19221793.0],["2026-03-10",21.88,22.41,21.8799991607666,22.34,14981632.0],["2026-03-11",22.34,22.75,22.34000015258789,22.35,15030614.0],["2026-03-12",22.35,22.39,21.87,22.01,12015159.0],["2026-03-13",22.01,22.010000228881836,21.36,21.94,18264856.0],["2026-03-16",21.94,21.940000534057617,21.5,21.94,13603685.0],["2026-03-17",21.94,22.24,21.8,21.82,14548299.0],["2026-03-18",21.82,21.97,21.45,21.71,10012035.0],["2026-03-19",21.71,21.709999084472656,20.91,21.0,12070344.0],["2026-03-20",21.0,21.2,20.41,20.42,11746600.0],["2026-03-23",20.42,20.66,19.62,19.78,16875961.0],["2026-03-24",19.78,20.2,19.46,20.01,12269084.0],["2026-03-25",20.01,20.33,20.01,20.28,11233374.0],["2026-03-26",20.28,20.48,19.98,20.09,10202326.0],["2026-03-27",20.09,20.28,19.7,20.13,8597272.0],["2026-03-30",20.13,20.25,19.78,20.13,7859464.0],["2026-03-31",20.13,20.43,20.0,20.03,9710006.0],["2026-04-01",20.03,20.36,20.030000686645508,20.25,8225676.0],["2026-04-02",20.25,20.25,19.7,19.78,9290532.0],["2026-04-03",19.78,19.98,19.48,19.49,7145494.0],["2026-04-07",19.49,19.6,19.21,19.41,6968008.0],["2026-04-08",19.41,20.5,19.40999984741211,20.5,16737849.0],["2026-04-09",20.5,20.5,20.01,20.04,9312956.0],["2026-04-10",20.04,20.72,20.040000915527344,20.47,12289173.0],["2026-04-13",20.47,20.75,20.28,20.63,10709698.0],["2026-04-14",20.63,20.93,20.6299991607666,20.91,10413469.0],["2026-04-15",20.91,21.16,20.69,20.72,9815756.0],["2026-04-16",20.72,21.02,20.719999313354492,20.97,9751731.0],["2026-04-17",20.97,21.42,20.81,21.37,15047509.0],["2026-04-20",21.37,21.58,21.25,21.43,12388213.0],["2026-04-21",21.43,21.43000030517578,20.97,21.18,10996065.0],["2026-04-22",21.18,21.24,20.99,21.18,8892007.0],["2026-04-23",21.18,21.35,20.8,20.87,10093552.0],["2026-04-24",20.87,20.95,20.43,20.62,9030418.0],["2026-04-27",20.62,21.17,20.54,20.95,9602646.0],["2026-04-28",20.95,20.950000762939453,20.25,20.38,9955400.0],["2026-04-29",20.38,20.84,20.27,20.8,10143704.0],["2026-04-30",20.8,22.09,20.799999237060547,21.87,33103512.0],["2026-05-06",21.87,23.3,21.8700008392334,22.83,37996591.0],["2026-05-07",22.83,23.47,22.76,23.46,29407883.0],["2026-05-08",23.46,24.51,23.12,24.08,44953900.0],["2026-05-11",24.08,24.41,23.62,24.23,41244251.0],["2026-05-12",24.23,24.74,24.03,24.57,35252229.0],["2026-05-13",24.57,24.56999969482422,24.02,24.2,30011661.0],["2026-05-14",24.2,24.45,23.72,23.74,28630302.0],["2026-05-15",23.74,26.11,23.67,25.43,88146807.0],["2026-05-18",25.43,26.56,25.15,26.07,74275977.0],["2026-05-19",26.07,26.96,25.8,26.86,59955116.0],["2026-05-20",26.86,26.860000610351562,26.0,26.1,49277597.0],["2026-05-21",26.1,28.71,26.100000381469727,28.7,111728277.0],["2026-05-22",28.7,29.33,27.5,29.07,121689852.0],["2026-05-25",29.07,30.5,28.15,28.61,102302937.0],["2026-05-26",28.61,30.45,28.46,30.03,119798434.0],["2026-05-27",30.03,30.18,28.25,28.43,94035752.0],["2026-05-28",28.43,28.71,27.32,28.32,84470600.0],["2026-05-29",28.32,29.87,27.54,27.72,67689443.0],["2026-06-01",27.72,27.88,26.75,26.77,54028001.0],["2026-06-02",26.77,28.17,26.770000457763672,26.96,47659744.0],["2026-06-03",26.96,29.66,26.54,29.04,107389412.0],["2026-06-04",29.04,30.77,28.38,29.49,91589418.0],["2026-06-05",29.49,32.0,28.11,31.02,96022290.0],["2026-06-08",31.02,34.12,30.36,34.12,112894571.0],["2026-06-09",34.12,37.53,34.119998931884766,37.53,75885354.0],["2026-06-10",37.53,39.9,35.31,35.8,194005819.0],["2026-06-11",35.8,35.79999923706055,32.9,33.35,116570759.0],["2026-06-12",33.35,35.68,32.06,32.22,112996956.0],["2026-06-15",32.22,33.39,31.87,33.23,89138092.0],["2026-06-16",33.23,34.83,32.3,33.9,108293154.0],["2026-06-17",33.9,34.28,32.8,33.18,78346218.0],["2026-06-18",33.18,36.5,33.18000030517578,36.5,72903484.0],["2026-06-22",36.5,38.05,35.58,37.19,137410476.0],["2026-06-23",37.19,38.99,35.01,38.25,132618029.0],["2026-06-24",38.25,38.99,36.62,37.62,108308538.0],["2026-06-25",37.62,39.8,35.45,36.87,123338092.0],["2026-06-26",36.87,36.88,34.58,34.67,96745170.0],["2026-06-29",34.67,36.23,32.93,33.94,79202326.0],["2026-06-30",33.94,37.33000183105469,33.48,37.33,68629991.0],["2026-07-01",37.33,41.060001373291016,37.33000183105469,41.06,54148117.0],["2026-07-02",41.06,42.81,39.05,40.7,175609388.0],["2026-07-03",40.7,44.77000045776367,40.70000076293945,44.77,126742836.0],["2026-07-06",44.77,48.3,44.77000045776367,46.03,193255068.0],["2026-07-07",46.03,49.0,44.88,49.0,176001726.0],["2026-07-08",49.0,49.0,44.099998474121094,44.1,26079400.0],["2026-07-09",44.1,44.099998474121094,39.69,41.53,174464244.0],["2026-07-10",41.53,43.98,40.3,42.78,150968243.0],["2026-07-13",42.78,42.779998779296875,38.5,38.5,84709319.0],["2026-07-14",38.5,39.5,36.0,38.4,98962864.0],["2026-07-15",38.4,41.94,38.3,40.9,115035653.0],["2026-07-16",40.9,43.6,38.76,42.43,118780855.0],["2026-07-17",42.43,42.45,38.189998626708984,38.19,65386616.0],["2026-07-20",38.19,38.189998626708984,34.369998931884766,34.37,82280386.0],["2026-07-21",34.37,35.33,30.93,33.43,124992881.0],["2026-07-22",33.43,34.8,32.38,32.99,96209998.0],["2026-07-23",32.99,32.9900016784668,31.03,31.31,89991027.0],["2026-07-24",31.31,31.55,29.3,30.04,63950507.0],["2026-07-27",30.04,31.55,29.19,31.55,57040056.0],["2026-07-28",31.55,32.2,30.18,30.34,56636985.0],["2026-07-29",30.34,33.24,30.15,31.06,88547917.0],["2026-07-30",31.06,31.059999465942383,27.95,27.95,84871043.0],["2026-07-31",27.95,30.63,27.950000762939453,29.74,96365924.0],["2026-08-03",29.74,31.83,29.5,30.75,82144744.0],["2026-08-04",30.75,32.39,30.03,32.3,87553343.0],["2026-08-05",32.3,34.9,32.29999923706055,34.27,99164030.0],["2026-08-06",34.27,35.5,33.56,34.81,88251424.0],["2026-08-07",34.81,35.49,33.98,35.13,81596529.0],["2026-08-10",35.13,35.83,33.96,34.63,59574926.0],["2026-08-11",34.63,36.62,33.9,36.12,97039911.0],["2026-08-12",36.12,36.119998931884766,34.64,34.71,77219234.0],["2026-08-13",34.71,36.07,34.33,34.67,72279992.0],["2026-08-14",34.67,34.92,33.84,34.75,51935563.0],["2026-08-17",34.75,36.400001525878906,34.45,36.4,66345287.0],["2026-08-18",36.4,40.040000915527344,35.88,40.04,121514163.0],["2026-08-19",40.04,40.040000915527344,36.04,36.04,66652404.0],["2026-08-20",36.04,36.040000915527344,32.47,32.77,83401582.0],["2026-08-21",32.77,33.97,32.27,33.57,53398977.0],["2026-08-24",33.57,33.56999969482422,30.25,30.82,64450632.0],["2026-08-25",30.82,32.25,30.57,31.68,48207371.0],["2026-08-26",31.68,31.83,30.91,31.25,38531773.0],["2026-08-27",31.25,31.93,31.07,31.81,37963485.0],["2026-08-28",31.81,32.34,31.45,31.49,37410711.0],["2026-08-31",31.49,31.78,30.76,31.66,31025129.0],["2026-09-01",31.66,32.02,30.9,31.01,33940756.0],["2026-09-02",31.01,31.010000228881836,30.14,30.41,26262692.0],["2026-09-03",30.41,31.4,30.40999984741211,30.81,29439211.0],["2026-09-04",30.81,31.68,29.65,29.88,36230871.0],["2026-09-07",29.88,31.01,29.64,30.58,32378357.0],["2026-09-08",30.58,31.39,30.1,30.23,28271974.0],["2026-09-09",30.23,30.47,29.7,30.06,24288252.0],["2026-09-10",30.06,30.059999465942383,29.25,29.5,22229870.0],["2026-09-11",29.5,29.5,28.2,28.89,28140044.0],["2026-09-14",28.89,29.22,28.33,28.96,16647110.0]]}