{"t":"002812.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-09-14",9.192,9.192049980163574,7.6596,9.192,41857.0],["2016-09-19",9.192,10.111,9.192049980163574,10.111,10880.0],["2016-09-20",10.111,11.122626304626465,10.110982894897461,11.1226,6120.0],["2016-09-21",11.1226,12.2352,11.122626304626465,12.2352,19720.0],["2016-09-22",12.2352,13.4595,12.235160827636719,13.4595,13260.0],["2016-09-23",13.4595,14.806537628173828,13.45949649810791,14.8065,22161.0],["2016-09-26",14.8065,16.2872,14.806537628173828,16.2872,209198.0],["2016-09-27",16.2872,17.9151,16.287193298339844,17.9151,976823.0],["2016-09-28",17.9151,19.0876,17.1952,17.6479,55912775.0],["2016-09-29",17.6479,17.9614,16.9007,17.2907,35501742.0],["2016-09-30",17.2907,18.1332,17.1789,17.457,27011092.0],["2016-10-10",17.457,19.202144622802734,17.4515,19.2021,36911838.0],["2016-10-11",19.2021,20.5846,19.0903,19.8511,44633275.0],["2016-10-12",19.8511,19.851119995117188,19.2458,19.5566,26009289.0],["2016-10-13",19.5566,20.102,19.224,19.2649,23807490.0],["2016-10-14",19.2649,19.264860153198242,18.6459,18.8722,21017623.0],["2016-10-17",18.8722,19.2512,18.5913,18.8749,15294662.0],["2016-10-18",18.8749,18.9785,18.3514,18.8204,18660352.0],["2016-10-19",18.8204,19.693,18.7059,19.4803,26539074.0],["2016-10-20",19.4803,19.480276107788086,18.5477,18.5968,22422581.0],["2016-10-21",18.5968,18.7795,18.0242,18.5559,15886190.0],["2016-10-24",18.5559,18.7604,18.2778,18.575,12756664.0],["2016-10-25",18.575,20.43193244934082,18.574979782104492,20.4319,26112635.0],["2016-10-26",20.4319,20.8328,19.573,19.6575,29684373.0],["2016-10-27",19.6575,20.5274,19.4639,20.4783,26620813.0],["2016-10-28",20.4783,22.308,20.3447,21.07,38166509.0],["2016-10-31",21.07,21.7599,20.3529,21.5363,28465089.0],["2016-11-01",21.5363,22.2425,21.2827,21.4381,28655618.0],["2016-11-02",21.4381,22.218,20.9964,21.659,27031645.0],["2016-11-03",21.659,22.5452,21.2963,21.4845,28592232.0],["2016-11-04",21.4845,21.9726,21.0782,21.7217,21294842.0],["2016-11-07",21.7217,22.2971,21.599,21.809,17665669.0],["2016-11-08",21.809,21.9453,21.2418,21.5963,16400382.0],["2016-11-09",21.5963,23.7423,21.3509,23.0388,35390725.0],["2016-11-10",23.0388,25.062,22.8479,23.9604,34483636.0],["2016-11-11",23.9604,25.1684,23.6686,23.835,26706724.0],["2016-11-14",23.835,24.653,23.7259,24.2958,19868709.0],["2016-11-15",24.2958,24.8139,23.3278,23.4478,18103432.0],["2016-11-16",23.4478,24.1595,23.096,23.1615,16492298.0],["2016-11-17",23.1615,23.161462783813477,22.1934,22.368,15484320.0],["2016-11-18",22.368,24.1322,22.367961883544922,23.6441,20908113.0],["2016-11-21",23.6441,24.1022,23.1615,23.7804,19125408.0],["2016-11-22",23.7804,24.9939,23.780445098876953,24.5685,25109122.0],["2016-11-23",24.5685,24.56848907470703,23.5623,23.8241,17783356.0],["2016-11-24",23.8241,24.124,22.9951,23.2051,15018112.0],["2016-11-25",23.2051,23.8732,22.5343,23.8323,15755729.0],["2016-11-28",23.8323,23.83225440979004,22.5452,22.5779,12525997.0],["2016-11-29",22.5779,22.9297,22.1444,22.248,10388934.0],["2016-11-30",22.248,22.5098,22.0898,22.2507,7771274.0],["2016-12-01",22.2507,22.6815,22.0598,22.5234,9330470.0],["2016-12-02",22.5234,22.523386001586914,20.2711,20.2738,20001363.0],["2016-12-05",20.2738,20.4865,19.7284,19.9902,8332471.0],["2016-12-06",19.9902,20.3965,19.9357,19.9602,6562805.0],["2016-12-07",19.9602,20.3147,19.6684,20.3092,8149184.0],["2016-12-08",20.3092,20.6283,19.9547,19.9602,8150228.0],["2016-12-09",19.9602,20.0693,19.2921,19.5648,9041830.0],["2016-12-12",19.5648,19.6302,17.6097,17.6751,12031155.0],["2016-12-13",17.6751,18.1578,17.3834,17.7788,8922171.0],["2016-12-14",17.7788,18.1332,17.5142,17.6533,8627972.0],["2016-12-15",17.6533,18.6486,17.6424,18.4495,11795725.0],["2016-12-16",18.4495,18.5859,18.1632,18.4877,8445045.0],["2016-12-19",18.4877,18.5095,18.0514,18.0514,5906932.0],["2016-12-20",18.0514,18.2069,17.8087,18.0705,6581210.0],["2016-12-21",18.0705,18.3868,17.9042,18.3323,7649571.0],["2016-12-22",18.3323,18.4059,17.9696,18.3623,6433561.0],["2016-12-23",18.3623,18.6404,17.7869,17.8142,8785906.0],["2016-12-26",17.8142,17.814199447631836,16.9389,17.7542,7914356.0],["2016-12-27",17.7542,17.8278,17.4324,17.5115,5745809.0],["2016-12-28",17.5115,17.5552,17.157,17.1707,5001957.0],["2016-12-29",17.1707,17.3152,17.0452,17.1789,4701139.0],["2016-12-30",17.1789,17.2607,17.0043,17.0152,4028442.0],["2017-01-03",17.0152,17.7079,17.015247344970703,17.5852,6924188.0],["2017-01-04",17.5852,17.8224,17.4952,17.6915,7018633.0],["2017-01-05",17.6915,17.69149398803711,17.2661,17.2988,5505327.0],["2017-01-06",17.2988,17.298830032348633,16.2517,16.279,10596939.0],["2017-01-09",16.279,16.279008865356445,15.7664,16.0663,5426644.0],["2017-01-10",16.0663,16.2517,15.9054,15.9545,3784927.0],["2017-01-11",15.9545,16.2217,15.8182,15.8727,5203516.0],["2017-01-12",15.8727,16.1508,15.5455,15.6164,4815420.0],["2017-01-13",15.6164,15.6955,14.6647,14.8556,7845571.0],["2017-01-16",14.8556,14.855619430541992,13.3695,13.7131,8505256.0],["2017-01-17",13.7131,15.0519,13.4977,14.6566,8978091.0],["2017-01-18",14.6566,14.722,14.3839,14.4411,4654637.0],["2017-01-19",14.4411,14.9892,13.9067,14.4848,7367113.0],["2017-01-20",14.4848,15.052,14.3266,14.8611,7225037.0],["2017-01-23",14.8611,15.4473,14.7956,15.1092,5288346.0],["2017-01-24",15.1092,15.109210968017578,14.7656,14.8338,3797749.0],["2017-01-25",14.8338,15.1583,14.7111,15.0574,4611243.0],["2017-01-26",15.0574,15.2646,14.9156,15.0792,3983664.0],["2017-02-03",15.0792,15.2265,14.9483,15.1338,3044472.0],["2017-02-06",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-07",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-08",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-09",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-10",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-13",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-14",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-15",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-16",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-17",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-20",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-21",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-22",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-23",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-24",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-27",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-02-28",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-01",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-02",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-03",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-06",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-07",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-08",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-09",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-10",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-13",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-14",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-15",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-16",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-17",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-20",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-21",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-22",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-23",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-24",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-27",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-28",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-29",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-30",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-03-31",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-05",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-06",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-07",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-10",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-11",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-12",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-13",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-14",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-17",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-18",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-19",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-20",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-21",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-24",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-25",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-26",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-27",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-04-28",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-02",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-03",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-04",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-05",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-08",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-09",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-10",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-11",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-12",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-15",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-16",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-17",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-18",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-19",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-22",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-23",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-24",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-25",15.1338,15.1338,15.133753776550293,15.1338,0.0],["2017-05-26",15.1338,16.647130966186523,15.133753776550293,16.6471,25976615.0],["2017-05-31",16.6471,16.898,15.9818,16.0881,18771553.0],["2017-06-01",16.0881,16.5626,15.4882,15.9572,10446442.0],["2017-06-02",15.9572,16.628,15.4064,16.4672,10339202.0],["2017-06-05",16.4672,18.106,16.467159271240234,17.337,15751363.0],["2017-06-06",17.337,17.8551,17.0425,17.5061,8325457.0],["2017-06-07",17.5061,18.2723,17.2225,18.215,9151123.0],["2017-06-08",18.215,18.4168,17.91236686706543,17.9124,6038172.0],["2017-06-09",17.9124,18.1005,17.4706,17.7406,6053322.0],["2017-06-12",17.7406,19.0822,17.5088,18.5423,10498934.0],["2017-06-13",18.5423,20.3965,18.54225730895996,20.301,15922434.0],["2017-06-14",20.301,21.7381,20.301042556762695,20.8328,14568571.0],["2017-06-15",20.8328,21.8117,20.83277130126953,21.2554,10688005.0],["2017-06-16",21.2554,22.3271,20.7264,21.8499,9824391.0],["2017-06-19",21.8499,22.2891,21.3313,21.6864,5820725.0],["2017-06-20",21.6864,23.8275,21.68636131286621,23.6431,9379246.0],["2017-06-21",23.6431,23.8055,22.7459,23.2413,9697874.0],["2017-06-22",23.2413,24.7687,23.1615,24.0559,10925475.0],["2017-06-23",24.0559,24.2183,22.845,24.0009,8389071.0],["2017-06-26",24.0009,24.5485,23.6541,23.9761,5558384.0],["2017-06-27",23.9761,24.4247,22.3331,22.3414,11127081.0],["2017-06-28",22.3414,22.8753,21.1139,22.2863,11894213.0],["2017-06-29",22.2863,22.4652,21.6864,22.0661,5465234.0],["2017-06-30",22.0661,22.6799,21.9643,22.2918,4694516.0],["2017-07-03",22.2918,24.521,22.2918,24.521,9768669.0],["2017-07-04",24.521,25.8145,24.1825,24.4109,10311275.0],["2017-07-05",24.4109,26.0539,23.9431,25.3659,9211116.0],["2017-07-06",25.3659,26.6098,24.9558,25.1265,12565322.0],["2017-07-07",25.1265,25.6163,24.8512,25.1567,5174463.0],["2017-07-10",25.1567,25.5613,23.888,23.8908,8681084.0],["2017-07-11",23.8908,24.3559,23.5578,23.6211,4565452.0],["2017-07-12",23.6211,24.9256,23.4752,24.3366,7649292.0],["2017-07-13",24.3366,25.0522,24.2183,24.5485,5181229.0],["2017-07-14",24.5485,24.7687,23.544,24.0586,4744791.0],["2017-07-17",24.0586,24.05864906311035,22.8422,23.1725,6836169.0],["2017-07-18",23.1725,23.6156,22.7046,22.8422,5773444.0],["2017-07-19",22.8422,24.1852,22.3138,24.1247,5114069.0],["2017-07-20",24.1247,26.1282,23.8385,25.1815,8812585.0],["2017-07-21",25.1815,25.8695,24.8155,24.8595,3125606.0],["2017-07-24",24.8595,25.2916,23.5715,23.9568,4470296.0],["2017-07-25",23.9568,24.0504,22.7377,23.3926,9296769.0],["2017-07-26",23.3926,23.8192,22.7074,23.6321,4951175.0],["2017-07-27",23.6321,23.8082,22.8477,23.6348,4931309.0],["2017-07-28",23.6348,24.9008,23.4642,24.4384,6251940.0],["2017-07-31",24.4384,25.1677,24.0807,24.9256,3704901.0],["2017-08-01",24.9256,24.9833,24.0807,24.6696,4057614.0],["2017-08-02",24.6696,25.1815,24.3806,24.576,3096754.0],["2017-08-03",24.576,25.121,23.921,24.1082,3989577.0],["2017-08-04",24.1082,24.2128,22.0716,22.8422,6590441.0],["2017-08-07",22.8422,23.1615,22.2918,22.9028,2973857.0],["2017-08-08",22.9028,23.5798,22.902780532836914,23.255,3036645.0],["2017-08-09",23.255,23.9431,23.255046844482422,23.9183,3037145.0],["2017-08-10",23.9183,24.0669,23.1532,23.8688,2993904.0],["2017-08-11",23.8688,24.1164,23.6128,23.8908,2059104.0],["2017-08-14",23.8908,24.8155,23.8055,24.7549,4368051.0],["2017-08-15",24.7549,26.6896,24.3999,26.4887,10020592.0],["2017-08-16",26.4887,27.13,25.6824,26.8713,4872373.0],["2017-08-17",26.8713,27.8483,26.5851,27.5208,4531108.0],["2017-08-18",27.5208,27.8868,26.6401,27.0199,3681520.0],["2017-08-21",27.0199,27.4272,26.1915,26.9703,3040827.0],["2017-08-22",26.9703,28.4345,26.970346450805664,27.4712,3583878.0],["2017-08-23",27.4712,28.6161,27.2731,27.474,2428735.0],["2017-08-24",27.474,28.3464,26.9786,27.1575,3864868.0],["2017-08-25",27.1575,28.0134,27.157487869262695,27.7437,2755825.0],["2017-08-28",27.7437,29.6674,27.743680953979492,29.3096,4556873.0],["2017-08-29",29.3096,29.6811,28.6216,29.172,2293473.0],["2017-08-30",29.172,30.493,28.8473,30.2728,4368901.0],["2017-08-31",30.2728,30.272838592529297,30.2728,30.2728,0.0],["2017-09-01",30.2728,30.272838592529297,30.2728,30.2728,0.0],["2017-09-04",30.2728,30.272838592529297,30.2728,30.2728,0.0],["2017-09-05",30.2728,30.272838592529297,30.2728,30.2728,0.0],["2017-09-06",30.2728,30.272838592529297,30.2728,30.2728,0.0],["2017-09-07",30.2728,33.30012512207031,30.272838592529297,33.3001,1142284.0],["2017-09-08",33.3001,35.7687,33.30012512207031,34.734,12106009.0],["2017-09-11",34.734,38.2071,33.9276,36.5558,12500834.0],["2017-09-12",36.5558,36.8503,32.901065826416016,32.9011,15147884.0],["2017-09-13",32.9011,34.3211,32.901065826416016,33.8505,9196085.0],["2017-09-14",33.8505,34.0872,32.158,32.1993,7161236.0],["2017-09-15",32.1993,33.8505,32.191,32.8268,6151861.0],["2017-09-18",32.8268,34.511,32.4745,33.3001,5347577.0],["2017-09-19",33.3001,33.5753,32.2708,33.2919,5261602.0],["2017-09-20",33.2919,33.6744,32.6396,33.3552,3818832.0],["2017-09-21",33.3552,33.4377,32.1993,32.3121,3196714.0],["2017-09-22",32.3121,32.8873,31.9241,32.4305,2145971.0],["2017-09-25",32.4305,32.813,30.881,31.2361,3422729.0],["2017-09-26",31.2361,32.2268,30.9801,31.5883,4880254.0],["2017-09-27",31.5883,34.6211,31.5883,33.9606,7455744.0],["2017-09-28",33.9606,35.777,33.8175,34.9514,5100506.0],["2017-09-29",34.9514,35.3834,34.156,34.401,4234604.0],["2017-10-09",34.401,35.2238,33.5918,33.7872,3856286.0],["2017-10-10",33.7872,33.7872428894043,32.2268,32.491,6059843.0],["2017-10-11",32.491,34.2358,32.2158,33.7927,3876812.0],["2017-10-12",33.7927,33.79274368286133,30.4407,31.9791,10826807.0],["2017-10-13",31.9791,31.979127883911133,30.1545,30.4187,10428282.0],["2017-10-16",30.4187,30.5728,28.2033,30.1573,11012215.0],["2017-10-17",30.1573,30.5453,29.5876,29.838,5586383.0],["2017-10-18",29.838,31.2361,29.7499,30.8921,3571115.0],["2017-10-19",30.8921,31.2361,30.4655,30.87,1649000.0],["2017-10-20",30.87,32.5516,30.6169,32.1498,3177453.0],["2017-10-23",32.1498,33.0249,31.9241,32.0066,3730493.0],["2017-10-24",32.0066,32.4195,31.1012,31.3186,2394715.0],["2017-10-25",31.3186,31.814,31.1838,31.6186,1486140.0],["2017-10-26",31.6186,33.1625,31.181,32.7635,4991856.0],["2017-10-27",32.7635,33.8505,32.4195,32.9699,2761718.0],["2017-10-30",32.9699,34.0817,32.3094,33.5451,3880131.0],["2017-10-31",33.5451,36.8228,33.3249,36.7347,6038236.0],["2017-11-01",36.7347,37.5108,35.744,37.4282,4609529.0],["2017-11-02",37.4282,38.6667,35.8073,38.0309,6921118.0],["2017-11-03",38.0309,38.6667,37.6154,37.6622,3914076.0],["2017-11-06",37.6622,39.3684,37.4227,38.796,4653049.0],["2017-11-07",38.796,39.0465,37.1558,37.5824,4050535.0],["2017-11-08",37.5824,39.0795,36.7677,37.5383,4605300.0],["2017-11-09",37.5383,38.419,36.7485,37.2356,4158203.0],["2017-11-10",37.2356,37.9786,37.0952,37.5383,2696499.0],["2017-11-13",37.5383,38.5291,36.7677,36.8393,3517748.0],["2017-11-14",36.8393,37.4282,36.509,36.8778,2912242.0],["2017-11-15",36.8778,36.87782287597656,33.19,33.19,10420809.0],["2017-11-16",33.19,33.19004440307617,31.6626,31.8911,7843562.0],["2017-11-17",31.8911,32.3919,29.9976,30.3031,5884896.0],["2017-11-20",30.3031,31.6461,29.7775,31.0764,4305454.0],["2017-11-21",31.0764,31.6379,29.9426,30.3444,3258084.0],["2017-11-22",30.3444,31.2608,29.9591,30.0802,2725807.0],["2017-11-23",30.0802,30.0801944732666,27.163,27.3006,4869514.0],["2017-11-24",27.3006,28.173,27.300596237182617,27.5208,2482822.0],["2017-11-27",27.5208,28.8418,27.4327,27.6529,2719401.0],["2017-11-28",27.6529,27.8785,26.7805,27.3446,3974511.0],["2017-11-29",27.3446,28.6216,27.34463119506836,28.2968,2563001.0],["2017-11-30",28.2968,28.6464,27.8015,28.3381,2476332.0],["2017-12-01",28.3381,29.3371,28.0712,29.1362,2855398.0],["2017-12-04",29.1362,29.7059,26.221784591674805,26.2218,5525680.0],["2017-12-05",26.2218,26.221784591674805,23.5991,23.6018,7701635.0],["2017-12-06",23.6018,25.5117,23.1229,24.7687,6307078.0],["2017-12-07",24.7687,25.9741,24.768686294555664,24.9778,4123846.0],["2017-12-08",24.9778,26.6621,24.977842330932617,26.1117,4192196.0],["2017-12-11",26.1117,27.3832,26.1117000579834,26.8988,2659425.0],["2017-12-12",26.8988,27.7299,26.5575,27.0942,3206846.0],["2017-12-13",27.0942,27.2951,26.3814,27.0557,2322128.0],["2017-12-14",27.0557,28.0712,26.7144,27.518,1405900.0],["2017-12-15",27.518,28.3134,27.0061,27.9611,1850079.0],["2017-12-18",27.9611,28.4234,26.1475,26.1585,3539539.0],["2017-12-19",26.1585,26.563,25.5861,26.4612,3221823.0],["2017-12-20",26.4612,27.4932,26.2603,27.3556,3657036.0],["2017-12-21",27.3556,29.205,27.3556,29.1335,4579293.0],["2017-12-22",29.1335,29.5793,28.484,29.4114,2476498.0],["2017-12-25",29.4114,29.5435,28.8996,29.2023,2818232.0],["2017-12-26",29.2023,29.6811,28.6243,29.205,2594132.0],["2017-12-27",29.205,29.2683,28.129,28.1427,2633089.0],["2017-12-28",28.1427,28.5803,27.9363,28.1262,3059527.0],["2017-12-29",28.1262,28.6161,27.5208,28.3189,2678275.0],["2018-01-02",28.3189,28.6161,27.5483,27.7107,2069015.0],["2018-01-03",27.7107,27.9308,26.7227,27.7464,4937262.0],["2018-01-04",27.7464,28.2913,27.5235,27.6584,2521848.0],["2018-01-05",27.6584,27.6611,24.9393,25.2833,6656601.0],["2018-01-08",25.2833,25.7677,25.0384,25.1622,4644413.0],["2018-01-09",25.1622,25.4374,24.9283,25.1209,3798735.0],["2018-01-10",25.1209,25.1485,23.9843,24.9035,4350266.0],["2018-01-11",24.9035,25.165,24.3724,24.6614,2280628.0],["2018-01-12",24.6614,24.9751,24.3779,24.4329,2255022.0],["2018-01-15",24.4329,24.43293571472168,23.2991,23.6679,4458328.0],["2018-01-16",23.6679,25.8392,23.5302,25.5916,5873540.0],["2018-01-17",25.5916,26.0071,24.6724,25.2916,4097785.0],["2018-01-18",25.2916,25.7319,24.8402,25.3191,1277237.0],["2018-01-19",25.3191,25.5668,25.0714,25.509,1577124.0],["2018-01-22",25.509,26.0099,24.909,25.209,1547550.0],["2018-01-23",25.209,25.3136,24.521,24.6999,1205357.0],["2018-01-24",24.6999,24.9751,23.8055,24.7659,3432663.0],["2018-01-25",24.7659,24.765933990478516,24.166,24.3889,1968596.0],["2018-01-26",24.3889,25.4182,24.3311,24.9558,1928823.0],["2018-01-29",24.9558,25.4567,24.5843,25.1182,1959080.0],["2018-01-30",25.1182,25.454,24.8512,25.3053,1666340.0],["2018-01-31",25.3053,25.30533790588379,24.4412,24.9008,1443837.0],["2018-02-01",24.9008,24.900785446166992,24.221,24.4907,1442501.0],["2018-02-02",24.4907,24.7687,23.6734,24.565,1186940.0],["2018-02-05",24.565,24.565032958984375,23.8055,24.0256,1698704.0],["2018-02-06",24.0256,24.025625228881836,21.6258,22.7266,3028040.0],["2018-02-07",22.7266,23.4202,22.3414,22.9798,1675248.0],["2018-02-08",22.9798,24.576,22.97983741760254,23.9431,1846553.0],["2018-02-09",23.9431,25.1347,22.8505,24.3614,2535709.0],["2018-02-12",24.3614,26.797,24.36137580871582,26.6676,3604955.0],["2018-02-13",26.6676,28.3464,26.6676,27.4052,2991394.0],["2018-02-14",27.4052,29.1005,27.405174255371094,28.8803,4552345.0],["2018-02-22",28.8803,29.3124,28.2088,28.2638,3256860.0],["2018-02-23",28.2638,28.85,27.0116,27.862,4011881.0],["2018-02-26",27.862,28.7207,27.862018585205078,28.3464,2533244.0],["2018-02-27",28.3464,28.5638,27.5758,28.3767,2434661.0],["2018-02-28",28.3767,28.7317,27.6721,28.4289,2300803.0],["2018-03-01",28.4289,28.7344,28.1262,28.6766,1639153.0],["2018-03-02",28.6766,29.9646,28.3134,29.227,3160235.0],["2018-03-05",29.227,30.515,28.7592,28.9794,3104346.0],["2018-03-06",28.9794,31.8773,28.9793643951416,31.1287,6063753.0],["2018-03-07",31.1287,32.2984,30.2756,30.3004,3749445.0],["2018-03-08",30.3004,30.30035972595215,29.0509,29.3096,3359023.0],["2018-03-09",29.3096,30.7875,29.3096,30.493,2556976.0],["2018-03-12",30.493,31.9929,30.2866,31.9268,4131734.0],["2018-03-13",31.9268,32.0617,31.2278,31.3406,2888068.0],["2018-03-14",31.3406,32.4745,31.137,31.6461,4523553.0],["2018-03-15",31.6461,34.6762,31.2636,33.9331,6893289.0],["2018-03-16",33.9331,34.6762,33.168,34.0019,2580307.0],["2018-03-19",34.0019,34.6762,32.4222,33.5753,4782970.0],["2018-03-20",33.5753,35.2211,33.5753288269043,34.7532,3301678.0],["2018-03-21",34.7532,35.5018,33.5093,33.9331,2611801.0],["2018-03-22",33.9331,34.3679,33.3414,33.4377,2417417.0],["2018-03-23",33.4377,33.8533,30.094,31.9241,4634111.0],["2018-03-26",31.9241,33.757,30.9911,32.6396,4079048.0],["2018-03-27",32.6396,34.6211,32.63962173461914,34.6156,4628321.0],["2018-03-28",34.6156,34.61561584472656,33.1845,34.0872,5502288.0],["2018-03-29",34.0872,34.5936,32.8075,33.0139,3251301.0],["2018-03-30",33.0139,34.1753,32.4415,34.079,1788240.0],["2018-04-02",34.079,35.3587,33.4955,33.7129,2393637.0],["2018-04-03",33.7129,33.9716,32.8901,33.4873,1916104.0],["2018-04-04",33.4873,33.7349,32.8323,33.0744,1618410.0],["2018-04-09",33.0744,33.2891,31.3737,32.0066,2682062.0],["2018-04-10",32.0066,33.6359,31.6489,33.4928,2859372.0],["2018-04-11",33.4928,34.401,33.3689,34.0872,2731009.0],["2018-04-12",34.0872,34.3899,33.5781,34.0845,2007186.0],["2018-04-13",34.0845,34.9404,34.0707,34.6762,2076845.0],["2018-04-16",34.6762,35.1385,33.5781,33.9056,1869496.0],["2018-04-17",33.9056,34.3888,32.4894,33.0447,2768926.0],["2018-04-18",33.0447,33.5946,31.4397,32.6838,2527687.0],["2018-04-19",32.6838,32.6838,30.851,31.7118,3141603.0],["2018-04-20",31.7118,31.71184730529785,29.657,29.7403,3203935.0],["2018-04-23",29.7403,30.9899,28.6018,29.4293,2194122.0],["2018-04-24",29.4293,30.64,29.1571,30.1901,3648540.0],["2018-04-25",30.1901,30.190126419067383,29.0905,29.3237,2053090.0],["2018-04-26",29.3237,29.657,28.6628,29.0238,2410579.0],["2018-04-27",29.0238,30.1124,28.3241,29.9513,2086716.0],["2018-05-02",29.9513,30.5456,29.7125,30.2568,1450749.0],["2018-05-03",30.2568,30.8066,29.9124,30.5456,1559311.0],["2018-05-04",30.5456,30.5956,29.8791,29.9902,1007477.0],["2018-05-07",29.9902,32.4838,29.6403,32.1561,2729737.0],["2018-05-08",32.1561,33.7112,31.8229,32.5949,3039984.0],["2018-05-09",32.5949,33.0725,31.7396,32.1006,1199841.0],["2018-05-10",32.1006,32.6227,31.7674,32.0728,1724864.0],["2018-05-11",32.0728,33.0392,31.473,32.6227,2625111.0],["2018-05-14",32.6227,32.62266159057617,30.9788,32.0118,2743283.0],["2018-05-15",32.0118,32.5449,31.3786,31.4897,1520279.0],["2018-05-16",31.4897,31.489700317382812,29.9902,30.5456,5118033.0],["2018-05-17",30.5456,30.7566,29.9902,30.1346,2380576.0],["2018-05-18",30.1346,30.4012,29.818,30.2123,1651497.0],["2018-05-21",30.2123,31.1787,30.21234130859375,30.69,2673773.0],["2018-05-22",30.69,31.2398,30.3956,30.8232,1714378.0],["2018-05-23",30.8232,30.8455,29.4293,29.7181,2227054.0],["2018-05-24",29.7181,32.6893,29.718059539794922,30.9954,4566395.0],["2018-05-25",30.9954,31.1009,29.8958,29.9013,3126716.0],["2018-05-28",29.9013,30.3567,29.5459,30.1457,2386738.0],["2018-05-29",30.1457,30.14569664001465,28.76837158203125,28.7684,2799544.0],["2018-05-30",28.7684,29.0405,27.1911,27.7576,2884775.0],["2018-05-31",27.7576,28.2408,27.757587432861328,28.1852,1300330.0],["2018-06-01",28.1852,28.3241,26.6524,26.6635,4162273.0],["2018-06-04",26.6635,27.3244,24.9918,26.3636,4325882.0],["2018-06-05",26.3636,27.7687,26.36359977722168,27.6909,3594049.0],["2018-06-06",27.6909,28.8406,27.5465,28.4629,2539924.0],["2018-06-07",28.4629,28.8794,27.8242,27.9298,1404370.0],["2018-06-08",27.9298,28.2741,27.2133,27.8409,1715522.0],["2018-06-11",27.8409,28.7073,26.8023,27.9409,2776230.0],["2018-06-12",27.9409,28.5351,27.2744,27.4355,1646348.0],["2018-06-13",27.4355,27.6299,26.8523,26.8579,1509090.0],["2018-06-14",26.8579,27.6021,26.85788345336914,27.2689,1093440.0],["2018-06-15",27.2689,27.7465,26.9912,27.5243,1502613.0],["2018-06-19",27.5243,27.52433204650879,24.76968002319336,24.7697,3537487.0],["2018-06-20",24.7697,25.936,23.3257,25.4361,2133041.0],["2018-06-21",25.4361,26.5302,24.9974,25.5028,3765545.0],["2018-06-22",25.5028,26.3803,24.4476,25.936,2321912.0],["2018-06-25",25.936,26.8801,25.935962677001953,26.4636,2169060.0],["2018-06-26",26.4636,27.3244,25.6138,26.9356,3318906.0],["2018-06-27",26.9356,27.5743,26.6691,26.7468,2202866.0],["2018-06-28",26.7468,27.3466,26.2136,26.6191,2690982.0],["2018-06-29",26.6191,27.3133,26.2581,27.2855,2326917.0],["2018-07-02",27.2855,27.7743,26.7135,26.9356,2331716.0],["2018-07-03",26.9356,27.2133,25.2584,25.8749,1995137.0],["2018-07-04",25.8749,26.097,25.164,25.2695,1440869.0],["2018-07-05",25.2695,25.269512176513672,24.44755744934082,24.4476,1240163.0],["2018-07-06",24.4476,24.9307,22.2094,23.3257,3926739.0],["2018-07-09",23.3257,24.0921,23.3202,23.4312,1706633.0],["2018-07-10",23.4312,23.6034,22.3649,22.5593,3325529.0],["2018-07-11",22.5593,23.5978,22.1594,22.2261,3663370.0],["2018-07-12",22.2261,22.9369,21.3986,22.5871,4378854.0],["2018-07-13",22.5871,23.1702,22.1483,22.326,3387656.0],["2018-07-16",22.326,22.4815,21.8206,22.3538,2035964.0],["2018-07-17",22.3538,22.4593,21.8151,22.1927,1655473.0],["2018-07-18",22.1927,22.4593,22.0428,22.326,1748941.0],["2018-07-19",22.326,24.558635711669922,22.326032638549805,24.5586,4842033.0],["2018-07-20",24.5586,27.0134,24.558635711669922,26.1637,6897819.0],["2018-07-23",26.1637,28.1519,25.9249,27.1911,5399463.0],["2018-07-24",27.1911,27.191102981567383,25.886,26.6357,4060478.0],["2018-07-25",26.6357,26.9356,25.6416,25.7693,2524829.0],["2018-07-26",25.7693,26.5191,25.5583,25.6583,2276148.0],["2018-07-27",25.6583,26.3247,25.2751,25.7693,1618570.0],["2018-07-30",25.7693,26.3692,24.5753,24.6864,1997462.0],["2018-07-31",24.6864,25.2973,24.492,24.6697,1725449.0],["2018-08-01",24.6697,25.0807,24.2088,24.2976,1953051.0],["2018-08-02",24.2976,24.3754,22.7703,23.2702,2886263.0],["2018-08-03",23.2702,24.4253,23.27016830444336,23.8811,3846246.0],["2018-08-06",23.8811,23.88107681274414,22.3094,22.4038,1689381.0],["2018-08-07",22.4038,22.8925,21.9817,22.6593,2374495.0],["2018-08-08",22.6593,22.65925407409668,20.4267,21.2153,4731851.0],["2018-08-09",21.2153,23.3368,20.5044,23.2813,4180539.0],["2018-08-10",23.2813,24.6308,22.6593,24.3643,3566610.0],["2018-08-13",24.3643,24.364253997802734,23.3535,24.3587,2008153.0],["2018-08-14",24.3587,24.442,23.8811,23.8922,1221280.0],["2018-08-15",23.8922,24.3143,22.2538,22.3816,2541124.0],["2018-08-16",22.3816,22.7037,21.804,22.0483,1762738.0],["2018-08-17",22.0483,22.5982,21.3819,22.0872,1839566.0],["2018-08-20",22.0872,22.1983,21.5485,21.7207,1272366.0],["2018-08-21",21.7207,22.326,21.4263,22.2205,2765016.0],["2018-08-22",22.2205,22.220510482788086,21.3763,21.8651,2056020.0],["2018-08-23",21.8651,22.9369,21.6651,22.7537,2231773.0],["2018-08-24",22.7537,22.7703,22.2705,22.5482,993289.0],["2018-08-27",22.5482,23.3313,22.3594,23.048,1285007.0],["2018-08-28",23.048,23.7034,23.0314,23.4368,1397434.0],["2018-08-29",23.4368,23.6034,22.7814,22.8647,1599275.0],["2018-08-30",22.8647,23.248,22.5926,22.7481,1425648.0],["2018-08-31",22.7481,22.9314,21.8262,22.215,1673491.0],["2018-09-03",22.215,22.2705,21.6651,22.1483,1456332.0],["2018-09-04",22.1483,22.6537,21.9484,22.5093,1140570.0],["2018-09-05",22.5093,22.5482,21.9206,21.9206,817020.0],["2018-09-06",21.9206,22.3538,21.3819,21.8373,1014670.0],["2018-09-07",21.8373,22.215,21.7207,21.9262,624087.0],["2018-09-10",21.9262,22.0261,21.2153,21.543,869861.0],["2018-09-11",21.543,22.1317,21.2597,22.0595,1086708.0],["2018-09-12",22.0595,22.2649,21.9095,21.9928,919666.0],["2018-09-13",21.9928,22.576,21.9928,22.215,1456560.0],["2018-09-14",22.215,23.6034,22.21495819091797,23.0203,2610462.0],["2018-09-17",23.0203,23.0758,22.3705,22.6426,1466590.0],["2018-09-18",22.6426,23.3535,22.4538,23.1924,1574779.0],["2018-09-19",23.1924,23.6923,22.8814,23.4923,1964953.0],["2018-09-20",23.4923,25.2084,23.3868,24.6475,3842708.0],["2018-09-21",24.6475,24.9252,24.2143,24.6697,2537382.0],["2018-09-25",24.6697,24.66971206665039,24.2587,24.3865,2123300.0],["2018-09-26",24.3865,24.7641,24.0532,24.5142,1806675.0],["2018-09-27",24.5142,24.6642,23.7756,23.8644,1224258.0],["2018-09-28",23.8644,24.1588,23.7978,23.9088,1188130.0],["2018-10-08",23.9088,23.908845901489258,21.6651,21.9373,2628653.0],["2018-10-09",21.9373,22.376,21.704,21.9984,1228239.0],["2018-10-10",21.9984,22.2816,21.5929,21.6596,1304255.0],["2018-10-11",21.6596,21.65958595275879,19.9935,20.4766,2389242.0],["2018-10-12",20.4766,21.3819,19.4936,20.9376,3315268.0],["2018-10-15",20.9376,21.4541,19.7158,19.8157,2919622.0],["2018-10-16",19.8157,20.2489,19.6602,19.8713,1575837.0],["2018-10-17",19.8713,20.4155,19.7158,20.0934,2046796.0],["2018-10-18",20.0934,20.26,19.5381,19.6658,1282425.0],["2018-10-19",19.6658,20.6155,18.494,20.4433,3254903.0],["2018-10-22",20.4433,21.9262,20.443313598632812,21.6152,2111128.0],["2018-10-23",21.6152,22.0428,21.0487,21.0987,1373975.0],["2018-10-24",21.0987,21.09865379333496,19.6269,20.3878,3746143.0],["2018-10-25",20.3878,20.387775421142578,19.2159,19.9935,1139574.0],["2018-10-26",19.9935,20.6321,19.99346160888672,20.1268,945951.0],["2018-10-29",20.1268,21.6596,20.126750946044922,20.8654,2283358.0],["2018-10-30",20.8654,21.4097,20.3656,21.1042,1585193.0],["2018-10-31",21.1042,21.6318,20.8821,21.5207,1144553.0],["2018-11-01",21.5207,22.1094,21.2153,22.0761,1527183.0],["2018-11-02",22.0761,23.3146,22.076114654541016,23.048,3699104.0],["2018-11-05",23.048,23.5201,22.4926,23.0591,3629843.0],["2018-11-06",23.0591,23.3035,21.9428,22.7703,2186710.0],["2018-11-07",22.7703,23.2368,22.215,22.5704,3044642.0],["2018-11-08",22.5704,23.1369,22.570396423339844,23.0203,3274769.0],["2018-11-09",23.0203,23.4923,22.4982,23.2702,2841951.0],["2018-11-12",23.2702,25.214,22.9369,24.4365,6905789.0],["2018-11-13",24.4365,26.0804,23.9033,25.8249,6259860.0],["2018-11-14",25.8249,25.9582,25.3362,25.3806,2242980.0],["2018-11-15",25.3806,25.7693,24.8808,25.3806,3231030.0],["2018-11-16",25.3806,25.9249,25.1751,25.7138,2066820.0],["2018-11-19",25.7138,25.8971,24.903,25.1473,2464255.0],["2018-11-20",25.1473,25.325,23.8366,24.3198,3183503.0],["2018-11-21",24.3198,25.2529,23.8255,25.1029,2615861.0],["2018-11-22",25.1029,26.0748,25.102903366088867,25.9082,3566844.0],["2018-11-23",25.9082,26.2636,24.9252,25.1584,3343029.0],["2018-11-26",25.1584,26.7079,24.7141,26.4358,4109255.0],["2018-11-27",26.4358,26.9356,25.836,26.2359,2854204.0],["2018-11-28",26.2359,28.7128,26.1137,28.4351,6344785.0],["2018-11-29",28.4351,28.7795,27.9075,28.1852,3308686.0],["2018-11-30",28.1852,30.4789,27.6021,27.9853,5291873.0],["2018-12-03",27.9853,29.0461,27.6632,27.9797,3874823.0],["2018-12-04",27.9797,29.4348,27.541,29.4237,4709224.0],["2018-12-05",29.4237,30.4678,28.7017,29.8847,5590638.0],["2018-12-06",29.8847,30.9343,28.9905,29.2682,5012791.0],["2018-12-07",29.2682,30.1568,29.0461,29.2682,3037332.0],["2018-12-10",29.2682,29.6181,28.624,29.3237,1912109.0],["2018-12-11",29.3237,30.2512,29.296,30.1068,2182375.0],["2018-12-12",30.1068,30.9732,30.10681915283203,30.7066,2618370.0],["2018-12-13",30.7066,30.8177,29.9902,30.2068,2279870.0],["2018-12-14",30.2068,30.8177,29.8791,30.1013,2382126.0],["2018-12-17",30.1013,30.379,27.4855,29.3793,4449641.0],["2018-12-18",29.3793,29.5459,28.524,28.7128,3855115.0],["2018-12-19",28.7128,29.3626,27.4799,28.1519,3769649.0],["2018-12-20",28.1519,28.6573,27.5132,27.7687,4026754.0],["2018-12-21",27.7687,28.3185,26.7135,27.1467,2754385.0],["2018-12-24",27.1467,28.1463,27.146677017211914,27.5743,3228980.0],["2018-12-25",27.5743,27.6576,26.3303,27.1578,3168774.0],["2018-12-26",27.1578,27.591,26.8801,27.13,2323560.0],["2018-12-27",27.13,28.3241,26.3858,27.3688,4100078.0],["2018-12-28",27.3688,27.6076,26.358,27.441,3628531.0],["2019-01-02",27.441,27.441022872924805,26.6802,26.7024,1744370.0],["2019-01-03",26.7024,26.8246,25.5583,25.6638,2664787.0],["2019-01-04",25.6638,27.9298,24.4365,27.5965,3822664.0],["2019-01-07",27.5965,28.2241,26.7413,27.3355,3821329.0],["2019-01-08",27.3355,28.1297,27.1022,28.0742,3075731.0],["2019-01-09",28.0742,28.074153900146484,26.1581,26.6579,5408951.0],["2019-01-10",26.6579,26.657949447631836,25.8249,26.1748,3550558.0],["2019-01-11",26.1748,26.4247,25.4417,25.7471,2335424.0],["2019-01-14",25.7471,26.2025,25.1584,26.0137,2834481.0],["2019-01-15",26.0137,26.01371192932129,24.9974,25.5139,4628763.0],["2019-01-16",25.5139,25.7971,25.1307,25.2973,1996189.0],["2019-01-17",25.2973,26.1748,25.1584,26.0415,2516860.0],["2019-01-18",26.0415,26.3636,25.5194,26.0026,1973237.0],["2019-01-21",26.0026,26.9356,25.7083,26.3081,2672967.0],["2019-01-22",26.3081,27.0356,26.1026,26.4969,2131774.0],["2019-01-23",26.4969,27.5743,26.1692,27.3799,2817404.0],["2019-01-24",27.3799,27.9631,27.13,27.8964,1910970.0],["2019-01-25",27.8964,28.6018,27.5077,27.8187,2728712.0],["2019-01-28",27.8187,28.2074,26.6579,26.9634,4043171.0],["2019-01-29",26.9634,27.3133,26.4136,27.0356,1844003.0],["2019-01-30",27.0356,27.2022,25.7138,25.9915,3264406.0],["2019-01-31",25.9915,26.6024,25.5194,25.7582,2601705.0],["2019-02-01",25.7582,26.6302,25.758241653442383,26.4302,2398239.0],["2019-02-11",26.4302,27.491,26.2248,27.3633,3631354.0],["2019-02-12",27.3633,28.5629,27.1911,28.3463,3685351.0],["2019-02-13",28.3463,29.818,27.7854,29.4904,4436088.0],["2019-02-14",29.4904,30.2679,29.0461,29.6792,3332802.0],["2019-02-15",29.6792,30.0457,28.263,28.3241,6274887.0],["2019-02-18",28.3241,28.7628,27.1633,28.3019,7954730.0],["2019-02-19",28.3019,28.5906,27.3133,27.6076,7495912.0],["2019-02-20",27.6076,28.1519,27.0578,27.8909,4953737.0],["2019-02-21",27.8909,29.2016,27.852,28.4629,6077571.0],["2019-02-22",28.4629,28.6462,27.7854,28.3241,3602422.0],["2019-02-25",28.3241,31.1454,28.32406997680664,30.3234,10612108.0],["2019-02-26",30.3234,32.1339,30.0069,31.0121,7258537.0],["2019-02-27",31.0121,32.2117,30.2679,30.4956,5611497.0],["2019-02-28",30.4956,31.5675,30.49557876586914,31.1009,3424867.0],["2019-03-01",31.1009,33.0447,31.10094451904297,32.7671,5949682.0],["2019-03-04",32.7671,36.0382,32.6005,33.9333,8671798.0],["2019-03-05",33.9333,35.1552,33.6057,33.8778,5015482.0],["2019-03-06",33.8778,34.4387,33.2558,33.8778,4180107.0],["2019-03-07",33.8778,35.2662,33.1336,34.4887,4149042.0],["2019-03-08",34.4887,35.9327,32.967,34.461,4104695.0],["2019-03-11",34.461,37.21,34.2055,36.7658,5520119.0],["2019-03-12",36.7658,38.0875,35.0163,35.7272,5233490.0],["2019-03-13",35.7272,36.4714,34.7109,34.8886,4078655.0],["2019-03-14",34.8886,36.0327,34.5331,35.3662,3683005.0],["2019-03-15",35.3662,36.2104,35.1552,36.1993,3686688.0],["2019-03-18",36.1993,36.19927215576172,34.1888,35.5995,4062765.0],["2019-03-19",35.5995,38.8762,35.59946823120117,35.9049,5693215.0],["2019-03-20",35.9049,35.90492630004883,34.1444,34.9219,5102915.0],["2019-03-21",34.9219,35.2107,34.3499,34.5609,3066097.0],["2019-03-22",34.5609,35.4606,34.5331,35.1552,3619048.0],["2019-03-25",35.1552,36.1882,34.4387,35.0441,2853835.0],["2019-03-26",35.0441,35.5328,33.9445,33.9667,3484610.0],["2019-03-27",33.9667,34.9775,33.7667,34.0555,4680661.0],["2019-03-28",34.0555,34.3665,32.4449,33.9278,4788762.0],["2019-03-29",33.9278,34.1888,33.0725,33.7667,4413580.0],["2019-04-01",33.7667,34.7553,33.76673126220703,34.5276,5996075.0],["2019-04-02",34.5276,34.8775,33.117,33.4835,5854230.0],["2019-04-03",33.4835,33.48350143432617,30.8843,32.1561,10578834.0],["2019-04-04",32.1561,32.8615,31.2787,31.4286,8009306.0],["2019-04-08",31.4286,32.6004,31.42860984802246,31.9784,5721885.0],["2019-04-09",31.9784,32.0451,30.9676,31.3342,3848776.0],["2019-04-10",31.3342,32.2061,31.0454,31.9895,4426718.0],["2019-04-11",31.9895,32.345,30.9343,31.112,3276551.0],["2019-04-12",31.112,31.4342,30.6011,31.3286,3049500.0],["2019-04-15",31.3286,31.934,30.8233,30.8288,3144644.0],["2019-04-16",30.8288,30.828811645507812,29.8847,30.4567,3339692.0],["2019-04-17",30.4567,32.7393,30.456708908081055,32.5394,7003161.0],["2019-04-18",32.5394,33.4724,32.1561,32.4838,4341325.0],["2019-04-19",32.4838,32.7671,31.8674,32.295,2789587.0],["2019-04-22",32.295,32.29499435424805,31.2231,31.2287,2399023.0],["2019-04-23",31.2287,31.6285,30.5456,30.7122,2363452.0],["2019-04-24",30.7122,31.0954,30.2679,31.0454,2077638.0],["2019-04-25",31.0454,31.262,30.0235,30.0735,3189710.0],["2019-04-26",30.0735,30.8121,29.768,30.2123,2491669.0],["2019-05-06",30.2123,30.21234130859375,27.7965,28.6295,3241133.0],["2019-05-07",28.6295,29.4348,28.1019,28.3296,2133566.0],["2019-05-08",28.3296,28.7017,27.3799,27.8131,2710423.0],["2019-05-09",27.8131,28.935,27.5243,28.3685,2584238.0],["2019-05-10",28.3685,29.8791,28.368499755859375,29.4348,3870019.0],["2019-05-13",29.4348,29.7403,28.7684,28.9572,2624565.0],["2019-05-14",28.9572,29.4904,28.4407,29.3348,3027734.0],["2019-05-15",29.3348,29.6792,29.0627,29.3071,2459573.0],["2019-05-16",29.3071,29.30708122253418,28.3241,28.7517,2470242.0],["2019-05-17",28.7517,29.0127,27.7076,27.802,3609096.0],["2019-05-20",27.802,30.584442138671875,27.802017211914062,30.5844,6662143.0],["2019-05-21",30.5844,31.6174,30.0624,30.1735,5443262.0],["2019-05-22",30.1735,30.8788,29.9902,30.7955,3172116.0],["2019-05-23",30.7955,31.0843,30.0457,30.4345,2095658.0],["2019-05-24",30.4345,30.8121,29.2016,29.8347,2782500.0],["2019-05-27",29.8347,30.6011,29.3515,30.4456,3073229.0],["2019-05-28",30.4456,31.4786,30.1568,31.4786,4675652.0],["2019-05-29",31.4786,31.478591918945312,30.6011,30.8788,3020750.0],["2019-05-30",30.8788,30.878793716430664,29.8847,30.229,2476524.0],["2019-05-31",30.229,30.3012,29.9069,30.0013,1593063.0],["2019-06-03",30.0013,30.6455,29.7458,30.54,2341206.0],["2019-06-04",30.54,30.5567,29.3126,29.3293,2513654.0],["2019-06-05",29.3293,29.818,28.8128,29.0738,2270254.0],["2019-06-06",29.0738,29.8513,28.8794,29.4015,2492409.0],["2019-06-10",29.4015,30.5345,29.4014949798584,29.9902,1881906.0],["2019-06-11",29.9902,30.8233,29.7458,30.7177,2734761.0],["2019-06-12",30.7177,30.9399,30.1568,30.2623,1922540.0],["2019-06-13",30.2623,30.4845,29.3237,29.657,3610434.0],["2019-06-14",29.657,29.7458,28.673954010009766,28.674,4007916.0],["2019-06-17",28.674,29.1571,28.4796,28.7684,1584944.0],["2019-06-18",28.7684,29.0683,27.8242,28.2519,2691237.0],["2019-06-19",28.2519,29.6459,28.163,28.4074,4232318.0],["2019-06-20",28.4074,28.40737533569336,25.8027,26.7135,9136357.0],["2019-06-21",26.7135,26.9356,26.0915,26.3636,9066732.0],["2019-06-24",26.3636,26.6468,26.1581,26.4191,4257507.0],["2019-06-25",26.4191,26.4636,25.3417,25.7138,5328395.0],["2019-06-26",25.7138,26.4302,25.5528,26.2248,4260262.0],["2019-06-27",26.2248,26.5746,26.1026,26.4802,3670862.0],["2019-06-28",26.4802,26.5469,25.9249,25.9637,1872097.0],["2019-07-01",25.9637,26.9301,25.96373176574707,26.7746,3526327.0],["2019-07-02",26.7746,28.213,26.5802,28.0853,6530925.0],["2019-07-03",28.0853,28.0853,27.3244,28.0464,4809362.0],["2019-07-04",28.0464,28.213,27.5465,27.7243,2410960.0],["2019-07-05",27.7243,29.3793,27.6632,28.9683,5052128.0],["2019-07-08",28.9683,29.296,28.1852,28.3796,4008438.0],["2019-07-09",28.3796,29.3157,27.8889,29.192,2771651.0],["2019-07-10",29.192,30.2288,28.6594,28.9923,3644054.0],["2019-07-11",28.9923,29.972,28.9257,29.3157,2798314.0],["2019-07-12",29.3157,30.324,28.9162,30.2764,4128578.0],["2019-07-15",30.2764,30.7996,29.5915,30.2574,2863424.0],["2019-07-16",30.2574,30.7235,29.9149,30.3144,1963257.0],["2019-07-17",30.3144,30.314443588256836,29.4489,29.7247,2422620.0],["2019-07-18",29.7247,29.953,29.2586,29.3633,2248500.0],["2019-07-19",29.3633,29.8293,29.0398,29.1064,1495089.0],["2019-07-22",29.1064,29.6296,28.3169,28.8591,3125278.0],["2019-07-23",28.8591,30.4191,28.5357,30.0101,5525532.0],["2019-07-24",30.0101,30.9612,29.7723,30.0101,4147663.0],["2019-07-25",30.0101,31.2847,29.8579,31.123,5081879.0],["2019-07-26",31.123,31.8078,30.6283,31.6651,4490532.0],["2019-07-29",31.6651,32.9683,31.6081,31.8459,3193148.0],["2019-07-30",31.8459,32.4356,31.4178,32.0932,3165980.0],["2019-07-31",32.0932,32.6258,31.5795,31.9885,2413998.0],["2019-08-01",31.9885,32.3024,31.6746,32.2929,2883708.0],["2019-08-02",32.2929,32.29291915893555,30.5618,31.3227,5576437.0],["2019-08-05",31.3227,33.2251,31.322708129882812,31.4749,6338379.0],["2019-08-06",31.4749,32.2739,29.972,31.3703,5056823.0],["2019-08-07",31.3703,32.0361,29.7437,30.1527,3677020.0],["2019-08-08",30.1527,31.0849,29.953,30.4191,3240822.0],["2019-08-09",30.4191,30.771,29.1635,29.4584,3057811.0],["2019-08-12",29.4584,30.0101,28.5357,29.972,2674871.0],["2019-08-13",29.972,29.972013473510742,28.7069,28.8306,2977953.0],["2019-08-14",28.8306,29.953,28.830583572387695,29.3728,2512840.0],["2019-08-15",29.3728,29.4298,28.5452,29.2111,2060800.0],["2019-08-16",29.2111,29.4013,28.355,28.6213,3476619.0],["2019-08-19",28.6213,30.7425,28.6213,30.7044,6685569.0],["2019-08-20",30.7044,31.57,30.4952,31.1705,4814940.0],["2019-08-21",31.1705,31.532,30.8186,31.2751,2933940.0],["2019-08-22",31.2751,32.5022,30.8661,31.0564,5815897.0],["2019-08-23",31.0564,31.2942,30.6283,31.0088,3355094.0],["2019-08-26",31.0088,31.008811950683594,29.6296,29.8579,5953160.0],["2019-08-27",29.8579,30.381,29.8103,29.953,4161735.0],["2019-08-28",29.953,29.991,29.4964,29.563,3438745.0],["2019-08-29",29.563,29.563,28.802,28.9542,5430792.0],["2019-08-30",28.9542,29.6771,28.393,28.4882,5504585.0],["2019-09-02",28.4882,29.1635,28.2504,28.8972,3194912.0],["2019-09-03",28.8972,29.3918,28.6308,28.9638,4563205.0],["2019-09-04",28.9638,28.9637508392334,28.4025,28.9067,5480526.0],["2019-09-05",28.9067,29.4869,28.802,29.2967,6347104.0],["2019-09-06",29.2967,29.582,28.726,28.7925,5132848.0],["2019-09-09",28.7925,30.1813,28.2123,30.1813,14205548.0],["2019-09-10",30.1813,30.9422,29.9625,30.343,9618267.0],["2019-09-11",30.343,31.1325,30.0766,30.3049,7729408.0],["2019-09-12",30.3049,30.5427,29.7818,30.2098,3936484.0],["2019-09-16",30.2098,31.4368,29.9054,30.7139,8170219.0],["2019-09-17",30.7139,31.0278,29.8008,30.0291,7008560.0],["2019-09-18",30.0291,30.2479,29.7913,29.9054,3096159.0],["2019-09-19",29.9054,29.90542984008789,29.154,29.4584,4370130.0],["2019-09-20",29.4584,31.0088,29.1064,30.5522,8233195.0],["2019-09-23",30.5522,30.8186,29.582,30.2764,6239347.0],["2019-09-24",30.2764,31.7032,30.1623,31.4083,12387142.0],["2019-09-25",31.4083,31.979,30.9613,31.5129,9151581.0],["2019-09-26",31.5129,31.9885,30.8756,31.2181,8186914.0],["2019-09-27",31.2181,31.6746,30.752,31.0564,5173792.0],["2019-09-30",31.0564,31.998,30.5808,31.7222,7595087.0],["2019-10-08",31.7222,33.0348,31.2942,32.0266,9875210.0],["2019-10-09",32.0266,34.2238,31.1039,33.3297,13508438.0],["2019-10-10",33.3297,33.6721,32.4832,33.2822,10579558.0],["2019-10-11",33.2822,33.577,32.6258,32.6258,8386077.0],["2019-10-14",32.6258,33.1775,32.2073,32.8922,8422968.0],["2019-10-15",32.8922,32.89216613769531,31.5795,31.6556,5851758.0],["2019-10-16",31.6556,32.0551,31.3417,31.3988,4020991.0],["2019-10-17",31.3988,31.941,31.3893,31.4464,3720021.0],["2019-10-18",31.4464,32.0076,31.3703,31.3798,4411330.0],["2019-10-21",31.3798,31.379776000976562,30.1337,30.4381,4834888.0],["2019-10-22",30.4381,30.9898,30.1908,30.4952,3403295.0],["2019-10-23",30.4952,31.0849,29.991,30.0576,4967370.0],["2019-10-24",30.0576,31.0849,30.057621002197266,30.8091,5303438.0],["2019-10-25",30.8091,30.9993,30.5142,30.6378,3597493.0],["2019-10-28",30.6378,31.551,30.5808,31.2942,6019254.0],["2019-10-29",31.2942,32.3024,31.0944,31.7698,6384491.0],["2019-10-30",31.7698,32.5022,31.5985,32.2454,5880722.0],["2019-10-31",32.2454,32.5117,31.7222,32.2263,3906036.0],["2019-11-01",32.2263,32.5117,31.9315,32.0741,4890535.0],["2019-11-04",32.0741,32.6734,32.0551,32.331,3966667.0],["2019-11-05",32.331,33.8148,31.96,33.4819,13851223.0],["2019-11-06",33.4819,36.8301,33.48189926147461,35.6506,29298079.0],["2019-11-07",35.6506,36.3355,35.0609,35.6221,13856496.0],["2019-11-08",35.6221,35.8409,34.5853,35.1084,12095605.0],["2019-11-11",35.1084,35.10844039916992,33.8814,34.338,5988964.0],["2019-11-12",34.338,34.8706,33.8148,33.9765,5208916.0],["2019-11-13",33.9765,34.338,33.4058,33.8243,6226480.0],["2019-11-14",33.8243,34.7185,33.3202,34.4331,8660435.0],["2019-11-15",34.4331,34.433101654052734,33.4343,33.4343,5601824.0],["2019-11-18",33.4343,34.9943,33.2917,34.9658,6699305.0],["2019-11-19",34.9658,37.3628,34.965763092041016,37.0394,11341252.0],["2019-11-20",37.0394,37.8288,36.773,37.1059,8569008.0],["2019-11-21",37.1059,38.0381,37.1059,37.572,9656639.0],["2019-11-22",37.572,40.1117,36.9062,37.2867,11950578.0],["2019-11-25",37.2867,39.4459,37.0964,38.4566,13139818.0],["2019-11-26",38.4566,39.8359,37.6196,38.0952,13460447.0],["2019-11-27",38.0952,40.1022,38.09518051147461,39.3888,10598016.0],["2019-11-28",39.3888,40.2639,39.0083,39.6646,8040956.0],["2019-11-29",39.6646,39.9024,38.1427,39.2842,7879906.0],["2019-12-02",39.2842,39.6646,38.1808,38.4376,9685427.0],["2019-12-03",38.4376,38.5422,37.6291,38.1237,7167743.0],["2019-12-04",38.1237,39.1415,37.8574,38.4471,7957160.0],["2019-12-05",38.4471,41.9285,38.3425,41.6146,12048923.0],["2019-12-06",41.6146,41.9665,40.8536,41.6146,6697075.0],["2019-12-09",41.6146,42.4802,40.4446,40.8061,8006472.0],["2019-12-10",40.8061,41.2341,40.1307,40.768,7564227.0],["2019-12-11",40.768,41.7002,40.0927,41.0724,8674916.0],["2019-12-12",41.0724,41.8238,40.7014,40.8251,5336821.0],["2019-12-13",40.8251,43.4694,40.825096130371094,42.5182,13216517.0],["2019-12-16",42.5182,43.2697,42.2899,43.0128,7980038.0],["2019-12-17",43.0128,45.2767,43.01283645629883,44.6013,9777748.0],["2019-12-18",44.6013,44.601322174072266,43.555,43.6596,7430983.0],["2019-12-19",43.6596,44.2399,43.2792,44.1448,4368335.0],["2019-12-20",44.1448,45.5906,43.907,44.3255,4775795.0],["2019-12-23",44.3255,46.2279,43.3838,43.6787,8758455.0],["2019-12-24",43.6787,45.7523,43.67866897583008,45.7523,12951368.0],["2019-12-25",45.7523,47.7403,45.3147,47.5881,12663527.0],["2019-12-26",47.5881,48.1112,46.9983,47.2742,7019762.0],["2019-12-27",47.2742,48.8722,47.103,47.5595,7697904.0],["2019-12-30",47.5595,49.3478,47.103,49.1575,8845936.0],["2019-12-31",49.1575,49.4714,46.5988,48.0351,11453522.0],["2020-01-02",48.0351,48.9388,47.1315,48.4632,7902809.0],["2020-01-03",48.4632,51.250144958496094,47.6642,51.2501,9706831.0],["2020-01-06",51.2501,56.0061,51.250144958496094,53.7708,15652109.0],["2020-01-07",53.7708,54.9693,53.2572,54.0562,8364574.0],["2020-01-08",54.0562,55.3117,52.705467224121094,52.7055,10989446.0],["2020-01-09",52.7055,53.8849,52.2204,53.0574,9794029.0],["2020-01-10",53.0574,54.1227,52.1062,53.571,9754904.0],["2020-01-13",53.571,56.0727,52.9813,54.313,13434985.0],["2020-01-14",54.313,54.6935,52.4106,52.7245,17620335.0],["2020-01-15",52.7245,53.124,51.8399,52.4677,9200778.0],["2020-01-16",52.4677,53.9896,52.0016,52.9433,7834304.0],["2020-01-17",52.9433,53.6757,51.9826,52.7911,6818068.0],["2020-01-20",52.7911,55.3403,51.954,54.4271,11859147.0],["2020-01-21",54.4271,56.1202,53.2762,55.3307,9774787.0],["2020-01-22",55.3307,59.4399,54.4081,58.7645,16920931.0],["2020-01-23",58.7645,59.7348,53.1811,56.4151,13443143.0],["2020-02-03",56.4151,56.9288,51.8399,52.8862,15965701.0],["2020-02-04",52.8862,58.17481231689453,52.886192321777344,58.1748,13251724.0],["2020-02-05",58.1748,63.9961,58.17481231689453,61.5325,19143866.0],["2020-02-06",61.5325,64.6049,58.0797,64.5668,15017402.0],["2020-02-07",64.5668,64.56681060791016,60.3435,60.8381,19292643.0],["2020-02-10",60.8381,63.6727,59.9821,62.7691,13349252.0],["2020-02-11",62.7691,64.1102,60.4006,62.7025,11682917.0],["2020-02-12",62.7025,65.8509,60.6384,63.549,15209781.0],["2020-02-13",63.549,64.0056,61.35179138183594,61.3518,15913101.0],["2020-02-14",61.3518,62.2935,58.308,59.145,20378630.0],["2020-02-17",59.145,61.2662,59.14502716064453,60.7621,10118837.0],["2020-02-18",60.7621,62.4457,60.3625,61.913,9180626.0],["2020-02-19",61.913,63.8249,59.0784,59.0975,14503406.0],["2020-02-20",59.0975,61.2376,58.8597,59.8965,10611162.0],["2020-02-21",59.8965,62.2554,59.1736,61.6562,14172296.0],["2020-02-24",61.6562,61.7132,58.5648,60.3816,18618937.0],["2020-02-25",60.3816,64.2054,58.6409,63.8724,18776071.0],["2020-02-26",63.8724,63.872440338134766,58.3175,58.4031,19854618.0],["2020-02-27",58.4031,59.8869,56.9953,58.4982,12118139.0],["2020-02-28",58.4982,58.49821090698242,53.7993,55.4925,20305669.0],["2020-03-02",55.4925,56.9383,53.6567,55.15,13441285.0],["2020-03-03",55.15,58.7646,55.1500244140625,56.9763,12674317.0],["2020-03-04",56.9763,56.976314544677734,53.8374,54.8076,14468641.0],["2020-03-05",54.8076,56.1297,54.80759811401367,55.7873,9165320.0],["2020-03-06",55.7873,56.5483,54.6935,55.3593,6364786.0],["2020-03-09",55.3593,55.35928726196289,51.3643,51.897,12096140.0],["2020-03-10",51.897,54.4081,51.3548,54.0276,9717195.0],["2020-03-11",54.0276,55.2642,52.5247,52.7816,9181654.0],["2020-03-12",52.7816,52.78156661987305,50.727,51.3262,9538080.0],["2020-03-13",51.3262,52.3155,47.9305,51.155,10362853.0],["2020-03-16",51.155,51.155025482177734,46.4181,46.6559,11516254.0],["2020-03-17",46.6559,48.3395,45.2101,46.8461,11914323.0],["2020-03-18",46.8461,48.9863,45.9425,46.751,11012059.0],["2020-03-19",46.751,47.6546,44.9913,45.914,9291353.0],["2020-03-20",45.914,48.0161,44.5918,45.3147,10718673.0],["2020-03-23",45.3147,45.314720153808594,40.8727,41.0153,14315152.0],["2020-03-24",41.0153,42.3375,39.522,41.0058,14806373.0],["2020-03-25",41.0058,44.5823,41.00581741333008,43.6596,13184478.0],["2020-03-26",43.6596,44.0591,42.2519,42.5943,8502949.0],["2020-03-27",42.5943,44.8011,42.0521,42.3185,10255509.0],["2020-03-30",42.3185,42.31846618652344,39.7598,40.8061,9803211.0],["2020-03-31",40.8061,42.0236,39.9595,40.4351,8644883.0],["2020-04-01",40.4351,44.2589,40.43510437011719,42.8892,16107145.0],["2020-04-02",42.8892,45.8379,42.88917922973633,45.6381,14870355.0],["2020-04-03",45.6381,46.6749,45.3813,46.0757,11996880.0],["2020-04-07",46.0757,48.6058,46.07566452026367,47.6546,13715772.0],["2020-04-08",47.6546,48.7105,46.2279,46.751,10993255.0],["2020-04-09",46.751,47.3027,45.2767,46.6654,8925562.0],["2020-04-10",46.6654,47.3312,45.2767,45.4859,5746057.0],["2020-04-13",45.4859,45.48592758178711,42.6133,43.5265,9380301.0],["2020-04-14",43.5265,46.9698,43.5264778137207,46.5417,11862759.0],["2020-04-15",46.5417,48.311,46.4181,46.9603,11074258.0],["2020-04-16",46.9603,48.4822,46.2754,48.2539,7285888.0],["2020-04-17",48.2539,50.0802,48.2538948059082,48.7105,10858891.0],["2020-04-20",48.7105,49.6617,48.2254,49.1385,6019341.0],["2020-04-21",49.1385,49.13849639892578,47.3978,48.5488,6899461.0],["2020-04-22",48.5488,49.4429,47.3598,48.9483,5198007.0],["2020-04-23",48.9483,50.0136,48.0541,48.5012,5704984.0],["2020-04-24",48.5012,50.0516,47.8734,48.5393,6546990.0],["2020-04-27",48.5393,49.6712,47.6356,48.6819,4694641.0],["2020-04-28",48.6819,49.928,47.6071,48.2444,6385540.0],["2020-04-29",48.2444,49.3002,47.6451,48.1398,4255833.0],["2020-04-30",48.1398,52.8767,48.13975143432617,52.1348,10549433.0],["2020-05-06",52.1348,53.2476,50.9458,52.7816,9407133.0],["2020-05-07",52.7816,53.4379,51.8399,51.8874,7150439.0],["2020-05-08",51.8874,53.4094,51.8399,52.8862,8428335.0],["2020-05-11",52.8862,53.4569,52.0396,52.6389,7220261.0],["2020-05-12",52.6389,53.533,52.0587,53.1811,5269185.0],["2020-05-13",53.1811,53.571,52.325,52.3916,4640750.0],["2020-05-14",52.3916,52.5533,51.0409,51.2406,5775864.0],["2020-05-15",51.2406,52.7055,49.8519,50.6985,7791805.0],["2020-05-18",50.6985,51.526,49.9851,50.3275,4717520.0],["2020-05-19",50.3275,53.2476,50.32748794555664,51.174,8479792.0],["2020-05-20",51.174,56.3961,51.17404556274414,54.1227,18787605.0],["2020-05-21",54.1227,56.2343,53.9083,55.2333,11751491.0],["2020-05-22",55.2333,55.23331832885742,53.1552,53.5937,7893214.0],["2020-05-25",53.5937,54.5184,52.4307,53.3839,4804936.0],["2020-05-26",53.3839,56.3487,53.383949279785156,55.9674,6684014.0],["2020-05-27",55.9674,58.484,55.967350006103516,56.7395,7988978.0],["2020-05-28",56.7395,57.3305,54.9759,56.2629,7105843.0],["2020-05-29",56.2629,57.5117,55.7576,56.1675,4224977.0],["2020-06-01",56.1675,58.465,56.167537689208984,57.2829,7316850.0],["2020-06-02",57.2829,59.2752,56.8253,57.2924,8865478.0],["2020-06-03",57.2924,58.7033,56.2247,58.1694,6108117.0],["2020-06-04",58.1694,62.2972,58.169429779052734,60.6289,10323926.0],["2020-06-05",60.6289,61.4297,59.9997,61.0674,3925365.0],["2020-06-08",61.0674,62.3162,60.2476,60.4954,3849373.0],["2020-06-09",60.4954,62.8405,60.49544906616211,61.6013,4240195.0],["2020-06-10",61.6013,62.4402,61.0484,61.3915,4410616.0],["2020-06-11",61.3915,63.0979,59.4945,60.0569,10620649.0],["2020-06-12",60.0569,60.05693817138672,57.3401,57.8548,10750539.0],["2020-06-15",57.8548,58.5317,56.3487,56.5774,11636132.0],["2020-06-16",56.5774,58.5317,56.577449798583984,57.8834,4999793.0],["2020-06-17",57.8834,58.484,56.4535,56.73,4732711.0],["2020-06-18",56.73,58.627,55.9292,57.7214,6715735.0],["2020-06-19",57.7214,60.6861,57.72138595581055,60.1618,8700570.0],["2020-06-22",60.1618,62.0588,60.161800384521484,60.8863,5541987.0],["2020-06-23",60.8863,62.8787,60.3239,62.8691,7540674.0],["2020-06-24",62.8691,63.3934,62.2495,63.2504,4951347.0],["2020-06-29",63.2504,63.25043487548828,61.8301,62.7547,3345838.0],["2020-06-30",62.7547,63.7462,62.4497,62.9168,4922969.0],["2020-07-01",62.9168,65.6337,62.91679382324219,63.7843,5948022.0],["2020-07-02",63.7843,65.3953,63.422,65.0617,5380066.0],["2020-07-03",65.0617,65.9482,64.5278,65.6051,5429411.0],["2020-07-06",65.6051,67.483,65.3,67.2066,8018947.0],["2020-07-07",67.2066,73.9272,67.20657348632812,73.0788,13688223.0],["2020-07-08",73.0788,73.9082,70.524,72.4496,6368768.0],["2020-07-09",72.4496,73.3171,71.382,72.402,6837742.0],["2020-07-10",72.402,73.0597,70.4954,70.7051,6330492.0],["2020-07-13",70.7051,74.7947,70.70512390136719,72.9263,7919329.0],["2020-07-14",72.9263,74.9282,71.4106,73.2981,8016828.0],["2020-07-15",73.2981,76.5202,71.9635,74.3562,8583870.0],["2020-07-16",74.3562,80.1712,67.6832,68.8558,11438782.0],["2020-07-17",68.8558,73.3839,68.85575866699219,71.6489,9700449.0],["2020-07-20",71.6489,75.6813,68.932,70.5335,10378985.0],["2020-07-21",70.5335,73.87,70.53353118896484,73.0597,7149585.0],["2020-07-22",73.0597,75.3095,71.4678,72.9167,5553054.0],["2020-07-23",72.9167,73.7652,70.8481,73.6222,7427600.0],["2020-07-24",73.6222,73.62217712402344,66.32,66.32,15159476.0],["2020-07-27",66.32,66.32001495361328,62.5545,63.7557,13260064.0],["2020-07-28",63.7557,68.5126,63.755672454833984,66.2819,9428520.0],["2020-07-29",66.2819,68.0264,65.5669,67.8167,5105529.0],["2020-07-30",67.8167,71.1722,67.0445,70.524,8872614.0],["2020-07-31",70.524,76.7108,70.52400207519531,75.6431,12681317.0],["2020-08-03",75.6431,78.0168,74.5945,76.1198,8220809.0],["2020-08-04",76.1198,80.0759,75.1188,77.8548,9030298.0],["2020-08-05",77.8548,80.524,77.3877,77.9692,7571906.0],["2020-08-06",77.9692,80.0569,77.3114,79.0464,5691560.0],["2020-08-07",79.0464,80.9148,77.3591,79.3896,5744168.0],["2020-08-10",79.3896,81.0387,78.3695,79.3038,5215091.0],["2020-08-11",79.3038,83.1264,77.3114,78.1408,9026902.0],["2020-08-12",78.1408,80.6193,72.4496,74.8233,14378635.0],["2020-08-13",74.8233,77.2637,72.4496,74.728,7780560.0],["2020-08-14",74.728,77.2065,74.4325,76.7108,4907159.0],["2020-08-17",76.7108,77.6736,75.7385,76.339,7408628.0],["2020-08-18",76.339,78.1693,75.3286,75.7289,5090050.0],["2020-08-19",75.7289,76.2628,71.973,72.2399,9436995.0],["2020-08-20",72.2399,72.9072,70.238,70.381,5622337.0],["2020-08-21",70.381,72.3543,70.2857,71.0197,4563382.0],["2020-08-24",71.0197,73.8796,70.4477,73.0693,6291826.0],["2020-08-25",73.0693,75.0044,70.8481,74.5945,12686719.0],["2020-08-26",74.5945,76.2532,73.565,75.6431,7564778.0],["2020-08-27",75.6431,79.0845,75.014,75.5001,4954821.0],["2020-08-28",75.5001,77.6546,75.5001449584961,76.7013,5068964.0],["2020-08-31",76.7013,76.70128631591797,74.6517,74.7661,6202492.0],["2020-09-01",74.7661,80.257,74.5564,79.361,8475732.0],["2020-09-02",79.361,82.7451,79.36095428466797,82.4115,7282060.0],["2020-09-03",82.4115,84.3562,81.0292,83.1169,9253412.0],["2020-09-04",83.1169,83.11690521240234,80.0855,82.0492,6734865.0],["2020-09-07",82.0492,83.8033,79.1226,79.1512,7916741.0],["2020-09-08",79.1512,80.5526,77.7022,78.1503,5691844.0],["2020-09-09",78.1503,78.15028381347656,74.3657,74.4134,6303395.0],["2020-09-10",74.4134,76.606,73.0788,73.5173,4459867.0],["2020-09-11",73.5173,77.216,73.1169,76.339,6139355.0],["2020-09-14",76.339,81.8586,76.33902740478516,81.4201,10284406.0],["2020-09-15",81.4201,83.4124,80.5526,82.5831,5502949.0],["2020-09-16",82.5831,86.1579,81.7632,85.2141,7779419.0],["2020-09-17",85.2141,86.6345,83.4124,84.7184,5423012.0],["2020-09-18",84.7184,86.3676,84.3085,85.2808,3758534.0],["2020-09-21",85.2808,90.0854,85.1569,85.9386,8199146.0],["2020-09-22",85.9386,86.6345,84.0702,84.2513,5118879.0],["2020-09-23",84.2513,85.6812,82.278,85.3952,5250094.0],["2020-09-24",85.3952,85.4048,82.278,82.2875,3966209.0],["2020-09-25",82.2875,84.2513,81.5154,81.6584,3439195.0],["2020-09-28",81.6584,84.7279,81.65837097167969,82.7832,5236892.0],["2020-09-29",82.7832,87.6069,82.6975,87.0349,6737225.0],["2020-09-30",87.0349,88.522,85.8052,87.0635,5200444.0],["2020-10-09",87.0635,95.3285,87.06349182128906,93.6126,9169059.0],["2020-10-12",93.6126,96.5487,92.9453,94.4705,9674299.0],["2020-10-13",94.4705,95.9386,92.2303,95.2427,4727772.0],["2020-10-14",95.2427,97.8547,94.3943,96.053,5372455.0],["2020-10-15",96.053,98.0739,94.4515,95.1378,4497260.0],["2020-10-16",95.1378,96.2913,92.3447,93.2884,5550020.0],["2020-10-19",93.2884,94.8518,90.4667,92.6211,6137262.0],["2020-10-20",92.6211,94.2513,91.3914,93.9748,5103655.0],["2020-10-21",93.9748,94.5658,90.4858,91.4772,5021023.0],["2020-10-22",91.4772,92.9453,89.9043,92.2684,4046969.0],["2020-10-23",92.2684,95.5763,89.4276,90.0854,4745632.0],["2020-10-26",90.0854,92.1254,87.3781,91.7918,4082173.0],["2020-10-27",91.7918,94.2799,91.5439,93.7651,3860999.0],["2020-10-28",93.7651,94.5658,88.2646,93.0406,8530272.0],["2020-10-29",93.0406,94.8518,91.5153,93.9367,6309286.0],["2020-10-30",93.9367,97.521,93.4219,95.2046,7840549.0],["2020-11-02",95.2046,98.3599,93.4219,97.6164,7215128.0],["2020-11-03",97.6164,98.1788,89.685,93.8985,10356427.0],["2020-11-04",93.8985,95.0044,91.115,92.8404,6208708.0],["2020-11-05",92.8404,100.6669,92.84039306640625,100.0949,9584886.0],["2020-11-06",100.0949,102.9071,97.807,99.7708,7007519.0],["2020-11-09",99.7708,102.4781,96.0625,98.2837,7885512.0],["2020-11-10",98.2837,100.6669,93.6602,100.0949,6981957.0],["2020-11-11",100.0949,102.3828,98.5982,99.1416,9506432.0],["2020-11-12",99.1416,102.3637,98.7317,101.0482,5301898.0],["2020-11-13",101.0482,103.7936,100.0949,102.0968,5923903.0],["2020-11-16",102.0968,102.09679412841797,96.9586,101.3818,5500189.0],["2020-11-17",101.3818,101.8108,95.624,97.235,6742571.0],["2020-11-18",97.235,98.1121,94.1845,95.6812,5020198.0],["2020-11-19",95.6812,97.4734,93.8985,97.4162,3440455.0],["2020-11-20",97.4162,99.0367,96.6631,98.5696,3952020.0],["2020-11-23",98.5696,99.4562,95.1378,96.3771,6415199.0],["2020-11-24",96.3771,99.7136,96.37708282470703,98.1883,4834718.0],["2020-11-25",98.1883,98.18832397460938,93.8986,94.6421,6103734.0],["2020-11-26",94.6421,94.9281,90.8576,92.8404,6057287.0],["2020-11-27",92.8404,93.6125,90.3333,92.0873,5264382.0],["2020-11-30",92.0873,92.3733,89.6183,92.011,6662824.0],["2020-12-01",92.011,93.1454,90.7527,91.8966,4856794.0],["2020-12-02",91.8966,94.6993,91.3151,93.4219,4920232.0],["2020-12-03",93.4219,98.8175,92.7546,98.3122,9864826.0],["2020-12-04",98.3122,101.2102,98.31224822998047,100.7622,7783200.0],["2020-12-07",100.7622,103.0501,99.9328,102.0587,5663891.0],["2020-12-08",102.0587,105.786,102.05866241455078,102.9548,6806486.0],["2020-12-09",102.9548,105.5286,102.0015,103.5172,5354125.0],["2020-12-10",103.5172,105.2236,100.1044,104.3847,7198076.0],["2020-12-11",104.3847,105.6239,102.745,102.745,8161813.0],["2020-12-14",102.745,111.439,102.74502563476562,110.1997,7904222.0],["2020-12-15",110.1997,115.3284,110.19971466064453,115.0615,7552947.0],["2020-12-16",115.0615,120.1139,114.2988,119.1606,6452849.0],["2020-12-17",119.1606,121.0672,116.9299,121.0672,6960713.0],["2020-12-18",121.0672,122.0967,119.3131,120.7716,4318300.0],["2020-12-21",120.7716,127.2635,120.77164459228516,126.3102,6899740.0],["2020-12-22",126.3102,135.3569,124.8803,132.5066,7928533.0],["2020-12-23",132.5066,133.3645,127.4351,130.009,6718774.0],["2020-12-24",130.009,134.5943,127.7497,131.3626,3706157.0],["2020-12-25",131.3626,135.6429,128.6934,131.7535,5487199.0],["2020-12-28",131.7535,133.4313,129.4656,132.7449,5487546.0],["2020-12-29",132.7449,133.2692,125.8336,129.9995,7036481.0],["2020-12-30",129.9995,136.3197,128.6934,132.5066,7012976.0],["2020-12-31",132.5066,135.986,130.314,135.1567,6573255.0],["2021-01-04",135.1567,147.8354,135.1566925048828,147.7591,13085578.0],["2021-01-05",147.7591,158.0165,143.0404,157.7209,7817332.0],["2021-01-06",157.7209,160.6285,145.8526,155.1947,9060238.0],["2021-01-07",155.1947,157.2825,148.2358,156.8153,7878233.0],["2021-01-08",156.8153,158.2166,141.1338,144.8993,14087502.0],["2021-01-11",144.8993,144.89926147460938,130.4093,130.4093,11958121.0],["2021-01-12",130.4093,130.40933227539062,117.4733,123.1453,32758139.0],["2021-01-13",123.1453,135.3664,123.14530944824219,130.0757,22087819.0],["2021-01-14",130.0757,130.07568359375,121.2578,126.8155,13540962.0],["2021-01-15",126.8155,137.0442,124.8803,132.7354,11248023.0],["2021-01-18",132.7354,135.0614,124.9566,129.1701,11884945.0],["2021-01-19",129.1701,130.5333,123.7935,124.0795,9151492.0],["2021-01-20",124.0795,131.8584,124.07952880859375,130.6667,8534325.0],["2021-01-21",130.6667,133.4599,128.6934,132.5066,7313476.0],["2021-01-22",132.5066,136.2625,128.8841,134.8898,9919893.0],["2021-01-25",134.8898,141.1624,133.4694,136.2244,10620635.0],["2021-01-26",136.2244,136.7868,129.1796,131.458,8786921.0],["2021-01-27",131.458,133.7935,127.7401,130.6572,6442656.0],["2021-01-28",130.6572,131.172,125.8908,126.7869,6495567.0],["2021-01-29",126.7869,129.6372,122.2492,125.805,6754258.0],["2021-02-01",125.805,130.1234,124.8898,129.0843,6080078.0],["2021-02-02",129.0843,132.2015,126.3102,131.2673,7844273.0],["2021-02-03",131.2673,136.0242,128.3884,129.2368,9503414.0],["2021-02-04",129.2368,130.5142,126.9584,129.2177,5958809.0],["2021-02-05",129.2177,131.5247,125.3569,125.6334,6259380.0],["2021-02-08",125.6334,128.1691,123.2502,127.9308,6555361.0],["2021-02-09",127.9308,137.6448,127.9308090209961,135.8431,10115763.0],["2021-02-10",135.8431,139.9994,133.4599,136.825,7382091.0],["2021-02-18",136.825,140.6476,126.4056,126.8059,15642130.0],["2021-02-19",126.8059,126.80593872070312,114.1273,117.4066,16823564.0],["2021-02-22",117.4066,118.4933,109.6277,110.581,14290977.0],["2021-02-23",110.581,111.3341,106.7679,108.1025,10282272.0],["2021-02-24",108.1025,108.10249328613281,101.2388,102.8594,10818447.0],["2021-02-25",102.8594,104.0987,98.5601,99.2084,9771251.0],["2021-02-26",99.2084,103.889,95.8051,101.0577,12173764.0],["2021-03-01",101.0577,109.6087,101.0577163696289,106.7679,11848237.0],["2021-03-02",106.7679,111.5153,105.4905,110.4952,10581375.0],["2021-03-03",110.4952,110.4952392578125,106.4819,109.7993,5377552.0],["2021-03-04",109.7993,109.79933166503906,100.0949,102.8594,12949526.0],["2021-03-05",102.8594,104.5753,96.7012,103.0692,11238119.0],["2021-03-08",103.0692,107.8356,101.2293,101.5725,9522100.0],["2021-03-09",101.5725,108.4838,96.8347,103.9938,12596431.0],["2021-03-10",103.9938,112.4876,103.99382019042969,110.6764,14595825.0],["2021-03-11",110.6764,113.9843,108.9414,111.9919,9204792.0],["2021-03-12",111.9919,115.5381,110.581,114.7945,8113116.0],["2021-03-15",114.7945,115.1759,111.5438,112.7926,6942180.0],["2021-03-16",112.7926,117.3493,110.9528,114.194,8191870.0],["2021-03-17",114.194,117.683,111.3437,117.0634,8929821.0],["2021-03-18",117.0634,119.1606,107.4352,110.1044,17540924.0],["2021-03-19",110.1044,112.0014,107.7116,110.9719,8999952.0],["2021-03-22",110.9719,114.7088,109.7898,110.8194,5655247.0],["2021-03-23",110.8194,112.7641,106.4724,108.2074,5928648.0],["2021-03-24",108.2074,109.275,101.1435,102.5734,8850353.0],["2021-03-25",102.5734,108.2645,100.6764,107.3399,6171727.0],["2021-03-26",107.3399,110.581,106.7869,108.97,5690300.0],["2021-03-29",108.97,111.5438,107.7212,109.1511,4964414.0],["2021-03-30",109.1511,111.2102,107.4447,110.4285,4059484.0],["2021-03-31",110.4285,111.0481,105.7193,106.6916,6160320.0],["2021-04-01",106.6916,112.0872,106.69161987304688,110.4857,5242758.0],["2021-04-02",110.4857,115.3379,110.1044,110.9433,5496417.0],["2021-04-06",110.9433,113.8985,110.8003,111.5343,3194820.0],["2021-04-07",111.5343,112.9166,110.1997,112.0872,3817075.0],["2021-04-08",112.0872,112.8117,109.5133,112.0205,3272623.0],["2021-04-09",112.0205,112.4876,108.7698,109.7898,3045353.0],["2021-04-12",109.7898,111.1053,105.929,107.2064,4073591.0],["2021-04-13",107.2064,110.867,106.1006,108.2074,3842294.0],["2021-04-14",108.2074,112.011,108.20735168457031,111.4485,4761129.0],["2021-04-15",111.4485,111.5343,108.8746,110.9909,3132629.0],["2021-04-16",110.9909,111.7822,107.2827,108.0834,3489522.0],["2021-04-19",108.0834,117.111,107.7307,115.948,10764535.0],["2021-04-20",115.948,120.1425,112.8117,118.8841,8157314.0],["2021-04-21",118.8841,120.0185,115.5381,117.9308,3922379.0],["2021-04-22",117.9308,119.4466,116.1959,118.3694,3399576.0],["2021-04-23",118.3694,122.9547,117.5495,120.1139,5266119.0],["2021-04-26",120.1139,125.5953,120.11387634277344,121.7154,7355462.0],["2021-04-27",121.7154,124.7659,121.71539306640625,123.7078,5614327.0],["2021-04-28",123.7078,125.4141,122.6687,125.1663,5673665.0],["2021-04-29",125.1663,126.52,123.355,124.8326,3871022.0],["2021-04-30",124.8326,130.6549,123.1333,128.4309,5543245.0],["2021-05-06",128.4309,128.8604,125.0328,127.9059,4568669.0],["2021-05-07",127.9059,128.9559,122.656,123.8301,5580005.0],["2021-05-10",123.8301,125.5196,122.4651,124.9278,3711925.0],["2021-05-11",124.9278,126.3596,122.7133,125.1951,2989796.0],["2021-05-12",125.1951,125.19506072998047,119.7543,122.5319,5511448.0],["2021-05-13",122.5319,123.0856,118.9525,120.3843,4099824.0],["2021-05-14",120.3843,122.5606,118.6375,120.9665,5094456.0],["2021-05-17",120.9665,131.5617,120.96653747558594,130.4545,8409891.0],["2021-05-18",130.4545,133.6139,130.0822,131.724,4564738.0],["2021-05-19",131.724,142.7582,130.7695,140.7824,7887697.0],["2021-05-20",140.7824,143.7987,138.0525,139.6656,8167323.0],["2021-05-21",139.6656,142.4623,137.2602,139.3602,4632468.0],["2021-05-24",139.3602,141.5556,136.6398,140.496,4569002.0],["2021-05-25",140.496,145.0778,138.9115,142.7201,4972290.0],["2021-05-26",142.7201,144.1137,140.5533,140.9828,3830093.0],["2021-05-27",140.9828,144.61,139.2361,143.0542,4359330.0],["2021-05-28",143.0542,157.3624,143.05416870117188,157.3529,11987031.0],["2021-05-31",157.3529,172.7684,157.3529052734375,169.5708,14194452.0],["2021-06-01",169.5708,171.4798,161.3142,165.9818,8903956.0],["2021-06-02",165.9818,170.3821,162.2687,164.1777,6364824.0],["2021-06-03",164.1777,166.0868,155.587,164.235,7150738.0],["2021-06-04",164.235,172.0048,163.5096,167.9958,7694619.0],["2021-06-07",167.9958,170.9262,163.5573,166.564,5035978.0],["2021-06-08",166.564,171.7948,158.2597,161.7055,6861255.0],["2021-06-09",161.7055,165.2468,159.8347,162.2687,4438663.0],["2021-06-10",162.2687,174.2957,162.26869201660156,171.3367,9220265.0],["2021-06-11",171.3367,185.8358,171.33665466308594,182.5141,14287587.0],["2021-06-15",182.5141,186.714,177.6556,181.8173,8079527.0],["2021-06-16",181.8173,181.8173,181.81727600097656,181.8173,0.0],["2021-06-17",181.8173,181.8173,181.81727600097656,181.8173,0.0],["2021-06-18",181.8173,181.8173,181.81727600097656,181.8173,0.0],["2021-06-21",181.8173,181.8173,181.81727600097656,181.8173,0.0],["2021-06-22",181.8173,181.8173,181.81727600097656,181.8173,0.0],["2021-06-23",181.8173,200.0009307861328,181.81727600097656,200.0009,22449396.0],["2021-06-24",200.0009,202.7404,194.2452,198.5214,11053455.0],["2021-06-25",198.5214,207.9712,197.7387,204.6494,10627299.0],["2021-06-28",204.6494,218.7955,201.4041,214.1469,10129189.0],["2021-06-29",214.1469,223.4917,214.14694213867188,219.4732,8592271.0],["2021-06-30",219.4732,230.9942,214.7674,223.4535,6723095.0],["2021-07-01",223.4535,232.7124,219.54,225.2289,7354681.0],["2021-07-02",225.2289,228.8943,214.0038,223.339,9509665.0],["2021-07-05",223.339,228.7034,215.531,221.1627,8002247.0],["2021-07-06",221.1627,234.3351,218.1082,223.4631,9511966.0],["2021-07-07",223.4631,240.5299,215.741,236.2441,10172372.0],["2021-07-08",236.2441,244.6344,230.2306,231.0229,9519891.0],["2021-07-09",231.0229,241.6562,223.129,237.7427,8539854.0],["2021-07-12",237.7427,261.2717,237.0364,255.3918,12645771.0],["2021-07-13",255.3918,261.5389,241.7708,251.2015,9731590.0],["2021-07-14",251.2015,251.20147705078125,232.006,241.0358,10747135.0],["2021-07-15",241.0358,261.7776,235.2323,260.5844,8953148.0],["2021-07-16",260.5844,260.58441162109375,234.5259552001953,234.526,11562155.0],["2021-07-19",234.526,234.5259552001953,218.1082,226.6989,14177293.0],["2021-07-20",226.6989,248.6529,226.69888305664062,246.3811,11038950.0],["2021-07-21",246.3811,261.4244,246.38111877441406,259.544,9708548.0],["2021-07-22",259.544,264.097,246.7438,254.8573,9357347.0],["2021-07-23",254.8573,254.8572540283203,239.6899,248.3474,7041153.0],["2021-07-26",248.3474,250.2469,234.8123,247.6697,7212645.0],["2021-07-27",247.6697,252.8146,232.0919,233.8578,7312779.0],["2021-07-28",233.8578,247.6984,229.4193,244.348,9878779.0],["2021-07-29",244.348,256.1745,234.6787,251.3542,11579271.0],["2021-07-30",251.3542,255.6114,229.4479,236.7691,11831460.0],["2021-08-02",236.7691,249.7792,227.2239,240.5394,12105942.0],["2021-08-03",240.5394,250.0847,234.4878,244.3098,8033597.0],["2021-08-04",244.3098,268.7456,237.6759,268.7456,7147541.0],["2021-08-05",268.7456,283.3306,267.266,277.6512,12037245.0],["2021-08-06",277.6512,294.1645,272.325,276.8304,10820473.0],["2021-08-09",276.8304,276.8303527832031,260.4031,274.1386,8513575.0],["2021-08-10",274.1386,274.7972,246.7248,248.3379,12653015.0],["2021-08-11",248.3379,256.5754,242.458,251.9937,10319314.0],["2021-08-12",251.9937,255.8118,244.8348,247.4693,7469195.0],["2021-08-13",247.4693,267.0656,244.3576,247.2211,8493815.0],["2021-08-16",247.2211,247.22113037109375,227.2525,230.4597,13838417.0],["2021-08-17",230.4597,231.9488,220.3036,224.3031,11714895.0],["2021-08-18",224.3031,235.7668,224.3030548095703,230.8988,6977405.0],["2021-08-19",230.8988,249.5024,230.89877319335938,246.5529,9586483.0],["2021-08-20",246.5529,258.6563,242.0667,244.3575,7973651.0],["2021-08-23",244.3575,258.2458,235.4328,253.6737,8018258.0],["2021-08-24",253.6737,268.9078,247.2307,265.357,7428281.0],["2021-08-25",265.357,265.3570251464844,251.1346,263.5434,7855555.0],["2021-08-26",263.5434,273.8904,259.0667,270.731,7939523.0],["2021-08-27",270.731,270.73095703125,256.1268,266.3115,6701305.0],["2021-08-30",266.3115,284.7243,259.9449,272.0387,8042132.0],["2021-08-31",272.0387,273.4705,262.3025,269.5569,5342017.0],["2021-09-01",269.5569,273.375,247.2307,261.0521,9398498.0],["2021-09-02",261.0521,267.2661,254.1987,257.5299,7404200.0],["2021-09-03",257.5299,258.6658,238.6304,244.8252,10120006.0],["2021-09-06",244.8252,257.3295,239.6899,256.2127,6672071.0],["2021-09-07",256.2127,274.7113,251.2301,272.7928,9028342.0],["2021-09-08",272.7928,272.7927551269531,261.5389,265.357,7143676.0],["2021-09-09",265.357,277.7658,259.038,266.7888,7833712.0],["2021-09-10",266.7888,272.9932,260.5844,268.2301,4599753.0],["2021-09-13",268.2301,283.302,268.2301025390625,276.8781,6223620.0],["2021-09-14",276.8781,304.4924,276.5249,295.9781,9738725.0],["2021-09-15",295.9781,300.6743,285.2111,287.0533,7024637.0],["2021-09-16",287.0533,289.5064,275.5705,279.6176,5871222.0],["2021-09-17",279.6176,296.6653,276.8113,292.0836,5239536.0],["2021-09-22",292.0836,293.0381,280.3907,287.1201,3610575.0],["2021-09-23",287.1201,291.1291,281.5839,283.9416,3855922.0],["2021-09-24",283.9416,289.9837,272.0387,283.4929,5198672.0],["2021-09-27",283.4929,291.005,273.48,285.087,6114359.0],["2021-09-28",285.087,287.2633,256.5754,256.5754,10132491.0],["2021-09-29",256.5754,263.0184,246.5816,252.7573,7196576.0],["2021-09-30",252.7573,271.8191,251.0392,267.3806,7561837.0],["2021-10-08",267.3806,272.8023,240.6444549560547,240.6445,10095389.0],["2021-10-11",240.6445,251.1824,230.9942,242.4485,11328723.0],["2021-10-12",242.4485,243.6035,229.0852,233.8864,8872469.0],["2021-10-13",233.8864,253.7118,233.88644409179688,252.0892,7160181.0],["2021-10-14",252.0892,258.6754,247.2211,252.7573,4975553.0],["2021-10-15",252.7573,269.7287,245.4648,265.8343,8565473.0],["2021-10-18",265.8343,274.7113,260.6321,273.9477,7970137.0],["2021-10-19",273.9477,285.0679,272.411,279.1976,6528102.0],["2021-10-20",279.1976,299.4621,277.3935,294.8995,8422128.0],["2021-10-21",294.8995,296.3027,281.8798,285.402,6357385.0],["2021-10-22",285.402,289.5064,278.3481,286.3565,4554387.0],["2021-10-25",286.3565,294.8327,284.0084,289.6973,5445488.0],["2021-10-26",289.6973,289.69732666015625,268.0201,274.8259,13841628.0],["2021-10-27",274.8259,286.5283,274.82586669921875,283.4929,8646636.0],["2021-10-28",283.4929,287.941,271.7046,275.4749,7296987.0],["2021-10-29",275.4749,282.2521,270.1296,278.4721,8280209.0],["2021-11-01",278.4721,283.2829,269.4137,274.9881,6618187.0],["2021-11-02",274.9881,277.2885,264.9561,270.3969,8343881.0],["2021-11-03",270.3969,274.6636,265.7865,273.9477,4899557.0],["2021-11-04",273.9477,287.8837,272.2582,278.9303,7094750.0],["2021-11-05",278.9303,278.9303283691406,254.5328,256.1173,11924357.0],["2021-11-08",256.1173,261.873,251.6883,257.4536,8837513.0],["2021-11-09",257.4536,264.9657,253.101,258.0168,6599287.0],["2021-11-10",258.0168,258.0167541503906,241.2935,252.3755,11049185.0],["2021-11-11",252.3755,265.987,252.37550354003906,256.2795,8530577.0],["2021-11-12",256.2795,264.2688,253.435,261.6344,6548654.0],["2021-11-15",261.6344,261.6343688964844,245.5889,249.4929,7480458.0],["2021-11-16",249.4929,259.6299,243.4031,255.6973,6626515.0],["2021-11-17",255.6973,262.1976,252.5951,255.8023,6570710.0],["2021-11-18",255.8023,259.6299,251.7074,254.3418,5104195.0],["2021-11-19",254.3418,261.119,244.0235,247.2211,8677055.0],["2021-11-22",247.2211,260.3648,247.22113037109375,257.7208,9972802.0],["2021-11-23",257.7208,257.7208251953125,241.0167,253.8168,11619851.0],["2021-11-24",253.8168,253.8168487548828,242.1144,243.2598,9204712.0],["2021-11-25",243.2598,249.9702,242.5535,246.2666,5966083.0],["2021-11-26",246.2666,255.7163,245.6366,253.5209,6989404.0],["2021-11-29",253.5209,260.1931,249.1302,257.7018,7804664.0],["2021-11-30",257.7018,257.7017822265625,232.1397,242.6394,23261647.0],["2021-12-01",242.6394,246.257,234.6596,238.4395,9958484.0],["2021-12-02",238.4395,245.9803,236.8169,238.8022,8897826.0],["2021-12-03",238.8022,240.0622,232.9128,239.0599,8161595.0],["2021-12-06",239.0599,239.0599365234375,226.6034,227.367,12132704.0],["2021-12-07",227.367,231.4142,221.7545,229.0279,9339706.0],["2021-12-08",229.0279,249.7029,229.02793884277344,242.544,14873804.0],["2021-12-09",242.544,254.2846,240.1004,254.0555,14516025.0],["2021-12-10",254.0555,254.0554962158203,245.7893,252.9482,8978751.0],["2021-12-13",252.9482,254.8573,242.6012,248.3188,8927751.0],["2021-12-14",248.3188,250.6192,243.8039,246.2666,5217349.0],["2021-12-15",246.2666,249.846,244.3671,246.4575,4696165.0],["2021-12-16",246.4575,248.6529,243.4031,246.2666,4684842.0],["2021-12-17",246.2666,246.26661682128906,234.8505,235.4519,8172955.0],["2021-12-20",235.4519,240.9976,227.5198,231.3379,8320568.0],["2021-12-21",231.3379,233.8578,217.4019,224.4558,11739910.0],["2021-12-22",224.4558,236.0341,224.4557647705078,234.8123,7566397.0],["2021-12-23",234.8123,234.8123321533203,226.7084,228.7702,5642267.0],["2021-12-24",228.7702,231.6338,217.3064,225.2194,7995981.0],["2021-12-27",225.2194,234.4878,222.9667,232.4165,7875249.0],["2021-12-28",232.4165,240.7017,226.8516,240.0622,8280743.0],["2021-12-29",240.0622,246.047,236.3205,240.0622,6917859.0],["2021-12-30",240.0622,244.7012,237.7523,243.298,5215375.0],["2021-12-31",243.298,247.6984,237.5613,239.0122,5921564.0],["2022-01-04",239.0122,247.7461,237.4945,242.9544,8155987.0],["2022-01-05",242.9544,243.8803,227.1761,228.6079,9943932.0],["2022-01-06",228.6079,230.0779,217.1537,222.4799,9102542.0],["2022-01-07",222.4799,224.2362,211.4838,215.6264,8145436.0],["2022-01-10",215.6264,224.6753,212.1138,220.4945,6755394.0],["2022-01-11",220.4945,238.8977,220.4945068359375,227.138,12302626.0],["2022-01-12",227.138,243.718,227.13796997070312,239.5086,11135753.0],["2022-01-13",239.5086,245.4648,232.9224,240.4917,7187046.0],["2022-01-14",240.4917,249.1302,234.8123,245.5984,6185658.0],["2022-01-17",245.5984,266.092,245.59841918945312,263.9157,10010046.0],["2022-01-18",263.9157,265.7389,255.0196,260.0976,5977194.0],["2022-01-19",260.0976,267.4379,246.8107,253.5687,7284696.0],["2022-01-20",253.5687,268.4878,253.5686798095703,258.8663,8931190.0],["2022-01-21",258.8663,262.7798,253.0532,255.8118,4862544.0],["2022-01-24",255.8118,257.7208,246.2857,255.1245,5297542.0],["2022-01-25",255.1245,258.4272,249.2065,249.2733,3625698.0],["2022-01-26",249.2733,254.6569,247.0302,252.5569,3414534.0],["2022-01-27",252.5569,255.9073,247.0875,247.2211,4517877.0],["2022-01-28",247.2211,252.261,239.5849,242.5344,5113346.0],["2022-02-07",242.5344,256.5754,242.53440856933594,246.1425,4279694.0],["2022-02-08",246.1425,246.1425018310547,226.508,229.9252,9999055.0],["2022-02-09",229.9252,232.8078,218.1177,228.6079,8931169.0],["2022-02-10",228.6079,230.9942,212.8679,216.1992,11652557.0],["2022-02-11",216.1992,223.9976,212.362,214.7483,8009683.0],["2022-02-14",214.7483,224.6848,210.0234,217.02,8170491.0],["2022-02-15",217.02,232.6837,215.7601,230.9942,8536288.0],["2022-02-16",230.9942,237.3991,228.6079,233.2851,4832561.0],["2022-02-17",233.2851,241.4463,227.2907,237.5614,5397080.0],["2022-02-18",237.5614,241.389,232.216,238.8118,3621404.0],["2022-02-21",238.8118,240.5394,232.5501,234.8505,3756581.0],["2022-02-22",234.8505,235.7669,230.2497,234.7551,3952705.0],["2022-02-23",234.7551,246.5434,234.75506591796875,242.4294,5744076.0],["2022-02-24",242.4294,245.627,238.6304,242.2099,5801190.0],["2022-02-25",242.2099,254.3896,242.20986938476562,250.0847,6762548.0],["2022-02-28",250.0847,250.9055,238.7259,248.1756,7064859.0],["2022-03-01",248.1756,251.7742,239.9667,241.1122,7948304.0],["2022-03-02",241.1122,241.8567,228.3407,230.3452,6321003.0],["2022-03-03",230.3452,232.2065,225.2671,225.4771,4774775.0],["2022-03-04",225.4771,226.9375,213.8606,215.4069,10852318.0],["2022-03-07",215.4069,215.40689086914062,204.0767,206.2148,9498342.0],["2022-03-08",206.2148,210.7298,196.8224,201.8813,11700294.0],["2022-03-09",201.8813,211.0066,197.1755,208.248,10518404.0],["2022-03-10",208.248,224.7899,208.24798583984375,219.5304,12566307.0],["2022-03-11",219.5304,219.5304412841797,206.2912,214.6051,9611765.0],["2022-03-14",214.6051,222.289,207.2457,213.1351,10750187.0],["2022-03-15",213.1351,221.9263,208.0953,212.8583,10788686.0],["2022-03-16",212.8583,225.2767,208.4866,223.8544,14333215.0],["2022-03-17",223.8544,240.5299,223.85443115234375,236.2823,12063369.0],["2022-03-18",236.2823,236.2822723388672,218.5855,224.7899,9525536.0],["2022-03-21",224.7899,229.4288,219.8072,224.2171,7512693.0],["2022-03-22",224.2171,224.3126,217.9937,219.54,5100809.0],["2022-03-23",219.54,226.2216,214.8628,217.5259,8229219.0],["2022-03-24",217.5259,218.3946,207.2744,215.7219,7023174.0],["2022-03-25",215.7219,215.72189331054688,202.3777,203.4181,9653141.0],["2022-03-28",203.4181,205.5276,193.577,196.3928,9287870.0],["2022-03-29",196.3928,201.7954,196.2497,199.9723,5824902.0],["2022-03-30",199.9723,212.2474365234375,199.9722900390625,212.2474,8781848.0],["2022-03-31",212.2474,212.2474365234375,206.6539,209.9948,5349733.0],["2022-04-01",209.9948,217.4114,207.6085,213.9083,5115404.0],["2022-04-06",213.9083,214.6719,204.8022,206.6635,4758420.0],["2022-04-07",206.6635,208.9257,202.3586,206.3008,4483975.0],["2022-04-08",206.3008,209.8039,200.545,203.3131,4379909.0],["2022-04-11",203.3131,203.3131103515625,189.043,191.878,11136701.0],["2022-04-12",191.878,196.6124,189.1862,192.3839,8716347.0],["2022-04-13",192.3839,193.0138,185.1867,187.3249,7431001.0],["2022-04-14",187.3249,192.1739,180.4332,183.1154,8222078.0],["2022-04-15",183.1154,183.2681,174.267,181.8364,11206652.0],["2022-04-18",181.8364,186.8667,173.952,183.2204,8119714.0],["2022-04-19",183.2204,188.8044,183.0677,183.9363,6528791.0],["2022-04-20",183.9363,186.6567,175.3074,179.4501,9352526.0],["2022-04-21",179.4501,184.9577,175.212,177.3883,7251896.0],["2022-04-22",177.3883,177.38832092285156,172.8734,173.6657,5733787.0],["2022-04-25",173.6657,173.66566467285156,163.4427,163.7959,10031151.0],["2022-04-26",163.7959,165.9913,157.4961,158.8324,6362651.0],["2022-04-27",158.8324,174.7157,154.6325,174.7157,10834680.0],["2022-04-28",174.7157,184.9577,171.3366,181.2446,10943571.0],["2022-04-29",181.2446,197.8437,174.687,193.7202,11498064.0],["2022-05-05",193.7202,195.677,184.6427,191.143,8046722.0],["2022-05-06",191.143,192.5843,185.3013,188.1839,4385229.0],["2022-05-09",188.1839,189.7207,181.9796,183.2968,3794437.0],["2022-05-10",183.2968,191.9543,178.8487,191.4198,9994470.0],["2022-05-11",191.4198,209.8039,187.659,206.2339,11443656.0],["2022-05-12",206.2339,206.23394775390625,198.5787,202.1009,4612178.0],["2022-05-13",202.1009,207.2457,200.6023,206.1767,4515196.0],["2022-05-16",206.1767,212.2016,199.804,200.0621,5053039.0],["2022-05-17",200.0621,212.2016,199.7754,210.395,7019257.0],["2022-05-18",210.395,212.0295,206.8296,208.0531,3632794.0],["2022-05-19",208.0531,211.0545,204.0194,209.4296,3364926.0],["2022-05-20",209.4296,214.7633,208.3781,212.8515,5907695.0],["2022-05-23",212.8515,212.85154724121094,204.9752,206.0458,4433694.0],["2022-05-24",206.0458,206.04580688476562,197.9783,198.8768,4491783.0],["2022-05-25",198.8768,202.4518,196.6975,198.246,3777328.0],["2022-05-26",198.246,203.1209,193.2755,197.6725,3766779.0],["2022-05-27",197.6725,207.2884,197.67245483398438,202.4804,4060775.0],["2022-05-30",202.4804,208.3781,202.48043823242188,207.4031,4420070.0],["2022-05-31",207.4031,208.9516,203.8856,208.1487,3062939.0],["2022-06-01",208.1487,214.9258,203.8856,210.2898,4578874.0],["2022-06-02",210.2898,221.244,207.9958,214.8111,5932424.0],["2022-06-06",214.8111,230.363,214.1802,224.0638,7961621.0],["2022-06-07",224.0638,226.5395,219.5617,225.23,4269441.0],["2022-06-08",225.23,232.2747,219.6191,225.4116,4904520.0],["2022-06-09",225.4116,225.41160583496094,217.65,220.5749,3155764.0],["2022-06-10",220.5749,228.1263,218.5198,220.8999,7368504.0],["2022-06-13",220.8999,224.1499,217.8221,221.7602,6510691.0],["2022-06-14",221.7602,221.7602081298828,213.4155,220.0301,4684949.0],["2022-06-15",220.0301,226.3101,209.3818,215.8243,8302040.0],["2022-06-16",215.8243,225.4785,215.8242950439453,219.3705,6519431.0],["2022-06-17",219.3705,231.3188,215.614,229.3115,12971709.0],["2022-06-20",229.3115,242.1201,229.31150817871094,231.4622,11369808.0],["2022-06-21",231.4622,242.6745,229.4071,238.0003,8113128.0],["2022-06-22",238.0003,248.0464,234.1864,242.837,6473641.0],["2022-06-23",242.837,253.0169,240.1892,251.65,6626943.0],["2022-06-24",251.65,254.661,245.6568,250.3118,4515344.0],["2022-06-27",250.3118,253.3037,244.7105,246.6891,5041794.0],["2022-06-28",246.6891,250.914,244.0223,247.0619,5464223.0],["2022-06-29",247.0619,250.914,239.7591,241.0878,5729226.0],["2022-06-30",241.0878,243.745,232.81,239.3959,6451430.0],["2022-07-01",239.3959,240.5716,234.6739,235.6202,3959079.0],["2022-07-04",235.6202,243.4583,231.1276,240.8201,5793084.0],["2022-07-05",240.8201,250.6273,239.0613,244.7678,5550650.0],["2022-07-06",244.7678,249.6714,238.5452,242.5024,7078120.0],["2022-07-07",242.5024,245.4656,238.2966,240.4187,6617407.0],["2022-07-08",240.4187,241.9289,226.3484,231.2424,10946997.0],["2022-07-11",231.2424,231.24237060546875,218.9117,221.7124,8738009.0],["2022-07-12",221.7124,225.5837,215.7191,219.8485,6191985.0],["2022-07-13",219.8485,224.2454,211.0641,218.9691,7916742.0],["2022-07-14",218.9691,230.9078,217.411,228.4512,6688702.0],["2022-07-15",228.4512,231.424,225.7653,226.5395,4628773.0],["2022-07-18",226.5395,228.088,214.1133,219.6573,10232202.0],["2022-07-19",219.6573,222.7161,213.1096,215.289,7505080.0],["2022-07-20",215.289,216.8471,211.2457,212.3545,6298764.0],["2022-07-21",212.3545,214.4765,207.3076,207.4223,5142445.0],["2022-07-22",207.4223,209.8119,205.5774,207.1164,4468083.0],["2022-07-25",207.1164,212.7942,205.9885,209.3435,6638853.0],["2022-07-26",209.3435,217.7456,208.3877,215.0022,6231899.0],["2022-07-27",215.0022,215.0022430419922,207.47,213.6067,5465123.0],["2022-07-28",213.6067,214.5912,205.1377,207.3936,6844377.0],["2022-07-29",207.3936,209.6781,202.6429,204.5355,5109819.0],["2022-08-01",204.5355,214.4287,199.7754,213.2243,7402127.0],["2022-08-02",213.2243,218.2713,208.2061,213.1574,6217255.0],["2022-08-03",213.1574,216.9618,208.4164,209.9649,4344452.0],["2022-08-04",209.9649,211.0545,202.5951,204.0767,5721398.0],["2022-08-05",204.0767,208.2156,202.815,206.0363,3245250.0],["2022-08-08",206.0363,206.03627014160156,201.2091,203.6084,6124484.0],["2022-08-09",203.6084,207.9002,202.4518,203.5128,4249200.0],["2022-08-10",203.5128,204.9848,198.8482,199.4504,4975825.0],["2022-08-11",199.4504,204.0767,194.9961,203.9716,7195269.0],["2022-08-12",203.9716,205.5105,201.6966,203.5223,4402646.0],["2022-08-15",203.5223,213.7405,201.9547,206.2752,5845543.0],["2022-08-16",206.2752,217.7743,206.2752227783203,213.1574,7532943.0],["2022-08-17",213.1574,213.1765,207.9002,209.3148,5782343.0],["2022-08-18",209.3148,209.31484985351562,196.6115,197.7394,11617861.0],["2022-08-19",197.7394,199.7753,188.3337,189.1653,14752848.0],["2022-08-22",189.1653,197.1945,188.9454,196.6688,8577536.0],["2022-08-23",196.6688,198.2746,192.6064,197.4813,6339716.0],["2022-08-24",197.4813,198.5136,192.3005,192.8931,4532593.0],["2022-08-25",192.8931,194.8049,189.2609,192.8454,3476517.0],["2022-08-26",192.8454,194.8527,190.4652,191.1821,3686636.0],["2022-08-29",191.1821,191.18214416503906,184.9595,187.3396,5627185.0],["2022-08-30",187.3396,188.5918,183.3249,185.2462,4502194.0],["2022-08-31",185.2462,188.8689,183.5066,184.4815,6631606.0],["2022-09-01",184.4815,190.6851,183.5257,185.6095,5221849.0],["2022-09-02",185.6095,189.9969,180.2375,181.614,5402515.0],["2022-09-05",181.614,183.5735,179.3008,181.05,3352431.0],["2022-09-06",181.05,182.5698,173.1355,180.964,7757640.0],["2022-09-07",180.964,187.3204,178.2684,184.3859,5888886.0],["2022-09-08",184.3859,185.447,177.0163,177.0449,5954936.0],["2022-09-09",177.0449,180.1706,175.0854,179.8934,5113492.0],["2022-09-13",179.8934,180.6581,177.1309,179.4633,4092849.0],["2022-09-14",179.4633,179.4632568359375,173.1163,173.7568,5201984.0],["2022-09-15",173.7568,177.7809,168.9201,170.1627,6520763.0],["2022-09-16",170.1627,172.3421,166.6356,168.4039,4881101.0],["2022-09-19",168.4039,171.9311,166.7885,169.9524,4371705.0],["2022-09-20",169.9524,177.0067,167.2856,173.8906,6019881.0],["2022-09-21",173.8906,173.8905792236328,170.1627,171.0995,4829358.0],["2022-09-22",171.0995,171.7781,167.7539,168.8341,3075964.0],["2022-09-23",168.8341,172.8965,167.4672,170.7745,3929324.0],["2022-09-26",170.7745,181.375,168.7098,178.0868,7424339.0],["2022-09-27",178.0868,180.1802,175.8979,178.7559,4534456.0],["2022-09-28",178.7559,179.1765,170.3348,171.2333,4774731.0],["2022-09-29",171.2333,177.3126,171.23329162597656,175.3531,4316993.0],["2022-09-30",175.3531,175.35305786132812,166.301,166.4348,6970033.0],["2022-10-10",166.4348,166.43484497070312,159.1512,160.0497,5478282.0],["2022-10-11",160.0497,169.6657,159.4379,166.5209,5730687.0],["2022-10-12",166.5209,168.7863,159.9159,168.7863,5217036.0],["2022-10-13",168.7863,172.1796,166.626,168.7098,4881834.0],["2022-10-14",168.7098,171.5774,163.5099,168.0025,6486867.0],["2022-10-17",168.0025,168.00245666503906,160.7092,164.9819,7484813.0],["2022-10-18",164.9819,169.4172,163.9114,166.2246,5056957.0],["2022-10-19",166.2246,170.8223,164.4084,165.0775,5357072.0],["2022-10-20",165.0775,165.07752990722656,154.5248,156.427,11869036.0],["2022-10-21",156.427,157.6505,153.42555236816406,153.4256,6922717.0],["2022-10-24",153.4256,154.3719,148.1396,149.1146,8577944.0],["2022-10-25",149.1146,153.5881,147.4897,152.3168,6696154.0],["2022-10-26",152.3168,154.9645,150.2712,151.791,6061427.0],["2022-10-27",151.791,155.1652,145.664,146.6485,6476133.0],["2022-10-28",146.6485,146.64849853515625,141.7736,142.4236,7109077.0],["2022-10-31",142.4236,145.6353,138.1317,141.5059,8120838.0],["2022-11-01",141.5059,149.92710876464844,141.3626,149.9271,7347886.0],["2022-11-02",149.9271,156.0255,148.9234,155.7961,6181876.0],["2022-11-03",155.7961,155.7960968017578,150.8352,151.2175,4145717.0],["2022-11-04",151.2175,165.3452,151.21751403808594,162.6879,8662944.0],["2022-11-07",162.6879,170.6215,162.6878662109375,167.2569,7337171.0],["2022-11-08",167.2569,174.7318,164.4371,166.8459,7132670.0],["2022-11-09",166.8459,168.1363,160.5945,160.6901,4636693.0],["2022-11-10",160.6901,161.0438,152.9381,155.6623,6427689.0],["2022-11-11",155.6623,163.0224,155.66229248046875,158.4821,3725758.0],["2022-11-14",158.4821,160.4989,151.9822,152.9381,5469005.0],["2022-11-15",152.9381,157.0578,150.3477,156.102,4875696.0],["2022-11-16",156.102,157.813,151.0359,151.8006,5849210.0],["2022-11-17",151.8006,151.8484,145.9125,148.1588,6639744.0],["2022-11-18",148.1588,150.0705,145.1765,146.9257,4600931.0],["2022-11-21",146.9257,152.0969,144.4213,148.8661,3959592.0],["2022-11-22",148.8661,148.86610412597656,133.9833,133.9833,1006100.0],["2022-11-23",133.9833,133.98330688476562,120.5821,124.6063,48980219.0],["2022-11-24",124.6063,131.1922,123.8894,128.3533,24606444.0],["2022-11-25",128.3533,128.353271484375,121.4997,122.9144,13303254.0],["2022-11-28",122.9144,124.3769,118.0586,123.5931,9369269.0],["2022-11-29",123.5931,123.66,116.7778,117.141,20045105.0],["2022-11-30",117.141,121.385,115.8315,118.9285,11498473.0],["2022-12-01",118.9285,130.2841,118.928466796875,124.4247,17490763.0],["2022-12-02",124.4247,130.3128,123.4975,127.5121,11889893.0],["2022-12-05",127.5121,129.0319,124.1475,125.0078,7519369.0],["2022-12-06",125.0078,133.5914,124.1475,129.4812,12871004.0],["2022-12-07",129.4812,137.5391,127.9805,132.8649,20159690.0],["2022-12-08",132.8649,134.7767,130.265,133.1517,7642770.0],["2022-12-09",133.1517,135.8281,132.1958,133.773,7221112.0],["2022-12-12",133.773,134.2987,131.6606,133.1804,5052402.0],["2022-12-13",133.1804,133.6296,129.2327,130.9532,4562466.0],["2022-12-14",130.9532,132.626,129.4525,129.8444,3192475.0],["2022-12-15",129.8444,133.9642,127.1489,133.1039,9572037.0],["2022-12-16",133.1039,135.2355,128.8503,129.9973,4278329.0],["2022-12-19",129.9973,135.6656,129.5481,133.3429,7963603.0],["2022-12-20",133.3429,134.5855,130.2076,131.7179,6674227.0],["2022-12-21",131.7179,134.7767,130.2077,131.154,4521851.0],["2022-12-22",131.154,132.3297,127.8945,128.5253,3709267.0],["2022-12-23",128.5253,128.8312,124.6063,126.2982,4003826.0],["2022-12-26",126.2982,134.4517,124.7497,133.8017,6870219.0],["2022-12-27",133.8017,134.6811,131.24,133.5436,4252194.0],["2022-12-28",133.5436,133.5436248779297,126.8048,129.9878,6305797.0],["2022-12-29",129.9878,133.1613,127.254,128.2099,5368518.0],["2022-12-30",128.2099,131.4025,125.3901,125.4952,6964105.0],["2023-01-03",125.4952,127.0628,122.3505,124.4438,7310557.0],["2023-01-04",124.4438,124.44379425048828,119.4829,120.0564,8025968.0],["2023-01-05",120.0564,132.06202697753906,119.1961,132.062,15079802.0],["2023-01-06",132.062,141.6398,130.9532,137.5487,16235343.0],["2023-01-09",137.5487,143.3412,136.4303,140.378,9919869.0],["2023-01-10",140.378,144.6029,137.7303,142.4236,11009307.0],["2023-01-11",142.4236,148.0441,141.5824,144.1441,9943928.0],["2023-01-12",144.1441,151.1219,143.6566,150.0896,12952885.0],["2023-01-13",150.0896,156.2645,142.9493,144.6316,16785631.0],["2023-01-16",144.6316,146.2662,142.1559,144.9088,8306111.0],["2023-01-17",144.9088,148.7131,143.2552,147.2029,5525087.0],["2023-01-18",147.2029,150.7013,146.9544,147.2029,3998159.0],["2023-01-19",147.2029,147.9293,143.5037,145.5684,7772548.0],["2023-01-20",145.5684,145.7691,138.342,143.3125,12412843.0],["2023-01-30",143.3125,157.6409,143.31253051757812,154.974,16026169.0],["2023-01-31",154.974,154.9740447998047,148.3404,149.0095,11808954.0],["2023-02-01",149.0095,152.7469,146.6103,146.9639,8792589.0],["2023-02-02",146.9639,149.4014,145.6448,146.5338,6445195.0],["2023-02-03",146.5338,146.53378295898438,141.6207,143.7905,6152871.0],["2023-02-06",143.7905,143.7904510498047,137.6443,139.5464,9211468.0],["2023-02-07",139.5464,141.9457,134.7767,135.6178,9587789.0],["2023-02-08",135.6178,136.6884,133.8208,135.1781,6369591.0],["2023-02-09",135.1781,135.2641,132.7216,134.7097,8098535.0],["2023-02-10",134.7097,134.70974731445312,132.387,133.1039,4781816.0],["2023-02-13",133.1039,134.2701,131.4981,133.3238,7012050.0],["2023-02-14",133.3238,135.2546,129.8731,131.9569,8203204.0],["2023-02-15",131.9569,134.7767,130.6378,131.1444,7506846.0],["2023-02-16",131.1444,133.1804,128.7069,129.5481,7785363.0],["2023-02-17",129.5481,129.54811096191406,125.6577,125.7438,9029228.0],["2023-02-20",125.7438,128.382,123.9945,128.1526,7599113.0],["2023-02-21",128.1526,128.15255737304688,122.7997,123.6982,12393471.0],["2023-02-22",123.6982,125.0269,122.0446,123.1534,6438410.0],["2023-02-23",123.1534,124.6732,122.4652,123.421,4910762.0],["2023-02-24",123.421,123.6026,120.6681,121.2034,6115830.0],["2023-02-27",121.2034,121.20342254638672,118.527,119.1005,8124208.0],["2023-02-28",119.1005,120.802,118.1255,120.1137,9400035.0],["2023-03-01",120.1137,120.1137466430664,117.2175,118.0204,9377201.0],["2023-03-02",118.0204,118.02040100097656,113.2793,114.5219,15244700.0],["2023-03-03",114.5219,114.9903,111.8838,112.1323,10110415.0],["2023-03-06",112.1323,112.13227844238281,107.2574,111.7308,20182542.0],["2023-03-07",111.7308,111.73081970214844,108.8919,109.4463,9604521.0],["2023-03-08",109.4463,109.972,107.353,107.8883,8307185.0],["2023-03-09",107.8883,110.4022,107.4294,108.9684,9632778.0],["2023-03-10",108.9684,108.96837615966797,105.4317,106.3876,10181394.0],["2023-03-13",106.3876,106.5405,104.5332,105.2405,7123009.0],["2023-03-14",105.2405,106.3398,102.0097,104.5905,9933207.0],["2023-03-15",104.5905,106.1964,103.1281,103.1376,7643284.0],["2023-03-16",103.1376,103.7111,101.159,101.3884,6689070.0],["2023-03-17",101.3884,102.4685,99.8017,99.9164,8490698.0],["2023-03-20",99.9164,101.1303,98.1671,100.0693,8961741.0],["2023-03-21",100.0693,103.2906,98.8553,103.281,13715363.0],["2023-03-22",103.281,106.4449,102.7553,105.164,16410667.0],["2023-03-23",105.164,105.5751,103.1089,104.0361,7575430.0],["2023-03-24",104.0361,106.0339,102.5641,105.6133,8704696.0],["2023-03-27",105.6133,105.8905,102.6692,104.8582,10108279.0],["2023-03-28",104.8582,105.0302,102.7457,102.8413,5751977.0],["2023-03-29",102.8413,111.8264,102.459,107.6302,20194885.0],["2023-03-30",107.6302,109.9242,105.4604,109.3507,12891453.0],["2023-03-31",109.3507,112.8492,108.5382,108.7963,11678545.0],["2023-04-03",108.7963,110.5742,107.2956,108.8919,9190739.0],["2023-04-04",108.8919,108.9015,105.1449,107.114,10359541.0],["2023-04-06",107.114,107.3721,105.164,106.3876,5878933.0],["2023-04-07",106.3876,109.236,105.7184,106.8942,5995735.0],["2023-04-10",106.8942,113.9867,106.7317,112.7918,16097307.0],["2023-04-11",112.7918,118.5748,112.79182434082031,114.8947,18627000.0],["2023-04-12",114.8947,114.89471435546875,109.7522,110.4691,10708946.0],["2023-04-13",110.4691,111.0904,108.5096,110.0772,4771656.0],["2023-04-14",110.0772,114.5411,109.5992,111.3676,10986156.0],["2023-04-17",111.3676,113.1933,109.7809,110.1154,7673114.0],["2023-04-18",110.1154,114.5124,108.6816,112.983,10769736.0],["2023-04-19",112.983,112.98300170898438,109.3029,109.4941,7863288.0],["2023-04-20",109.4941,109.49411010742188,104.6096,105.0589,8996419.0],["2023-04-21",105.0589,107.2574,102.7839,103.0994,6236558.0],["2023-04-24",103.0994,103.6538,99.9355,101.1112,5920053.0],["2023-04-25",101.1112,101.3215,93.2922,96.265,14729291.0],["2023-04-26",96.265,103.5964,95.5863,101.809,10582768.0],["2023-04-27",101.809,107.3147,100.3178,104.6957,13548084.0],["2023-04-28",104.6957,104.69567108154297,99.1039,99.5053,10365833.0],["2023-05-04",99.5053,101.1972,96.9436,97.498,7387627.0],["2023-05-05",97.498,99.0848,96.4179,97.0488,6729333.0],["2023-05-08",97.0488,99.859,96.3127,98.4539,5695385.0],["2023-05-09",98.4539,100.8435,95.7966,95.8731,6289105.0],["2023-05-10",95.8731,99.1995,94.3437,97.3546,8447567.0],["2023-05-11",97.3546,101.3406,95.5767,99.5149,9095096.0],["2023-05-12",99.5149,100.8626,98.0811,98.2149,5346035.0],["2023-05-15",98.2149,104.9251,98.2149,102.3347,11787739.0],["2023-05-16",102.3347,102.9178,101.1303,102.2009,6203737.0],["2023-05-17",102.2009,103.1376,99.9737,101.1877,6095177.0],["2023-05-18",101.1877,101.3215,98.0524,99.4097,5598834.0],["2023-05-19",99.4097,101.3119,98.1862,99.3524,4460007.0],["2023-05-22",99.3524,100.5568,98.1671,98.6355,3715809.0],["2023-05-23",98.6355,101.6943,97.6892,98.2818,8097196.0],["2023-05-24",98.2818,98.28182983398438,95.1944,95.615,8394013.0],["2023-05-25",95.615,95.6149673461914,92.9099,93.2062,8969366.0],["2023-05-26",93.2062,95.4907,89.2776,91.0364,18953009.0],["2023-05-29",91.0364,91.03638458251953,87.1269,87.9394,13084708.0],["2023-05-30",87.9394,88.685,86.238,87.5475,8722183.0],["2023-05-31",87.5475,88.0254,86.2857,86.9071,6927864.0],["2023-06-01",86.9071,89.6408,86.324,87.5379,7487684.0],["2023-06-02",87.5379,90.7114,87.2034,89.7747,8998016.0],["2023-06-05",89.7747,90.5011,86.6968,90.0232,8333023.0],["2023-06-06",90.0232,90.807,88.4364,89.6122,5124019.0],["2023-06-07",89.6122,90.3099,86.8879,87.6526,8172996.0],["2023-06-08",87.6526,89.1533,86.8975,87.0791,5612607.0],["2023-06-09",87.0791,91.7437,87.07911682128906,88.3026,9607961.0],["2023-06-12",88.3026,89.2394,86.4196,88.5129,6541769.0],["2023-06-13",88.5129,89.1342,87.1747,87.2703,4609758.0],["2023-06-14",87.2703,87.7004,86.3813,86.5534,4735274.0],["2023-06-15",86.5534,92.5944,86.55339050292969,91.4187,16062828.0],["2023-06-16",91.4187,93.0055,91.0173,91.6003,9108177.0],["2023-06-19",91.6003,91.8967,87.9394,88.1784,10220558.0],["2023-06-20",88.1784,89.6122,87.3563,87.6622,7951822.0],["2023-06-21",87.6622,92.0496,86.1041,86.3431,16953013.0],["2023-06-26",86.3431,94.4393,85.5689,92.9768,24916416.0],["2023-06-27",92.9768,92.97679138183594,90.5489,91.4761,10488944.0],["2023-06-28",91.4761,96.8767,90.7879,94.4966,19335498.0],["2023-06-29",94.4966,95.9495,93.0724,94.1525,9055270.0],["2023-06-30",94.1525,94.15249633789062,90.8548,92.0974,11354773.0],["2023-07-03",92.0974,94.1525,91.9636,92.4415,8476700.0],["2023-07-04",92.4415,92.7187,90.568,91.9062,7616559.0],["2023-07-05",91.9062,91.90621948242188,89.7364,89.9371,8912154.0],["2023-07-06",89.9371,89.93714141845703,87.5762,88.9144,6960567.0],["2023-07-07",88.9144,88.91436767578125,87.6335,87.7482,3844929.0],["2023-07-10",87.7482,91.2658,87.74822235107422,90.1665,8156661.0],["2023-07-11",90.1665,90.3004,88.4651,89.4305,5355846.0],["2023-07-12",89.4305,91.0746,88.4938,89.7269,5021981.0],["2023-07-13",89.7269,92.2599,89.72686004638672,91.6864,7597581.0],["2023-07-14",91.6864,92.0305,88.7041,90.807,11468273.0],["2023-07-17",90.807,90.80697631835938,88.4747,88.8761,3994501.0],["2023-07-18",88.8761,89.9467,87.9489,88.2931,4910036.0],["2023-07-19",88.2931,88.5129,87.3468,87.8342,3800574.0],["2023-07-20",87.8342,89.7269,87.6813,88.035,5502068.0],["2023-07-21",88.035,88.4173,85.7409,88.2262,4654233.0],["2023-07-24",88.2262,88.2644,86.0563,86.8402,5089953.0],["2023-07-25",86.8402,89.6599,86.84015655517578,88.9239,6439908.0],["2023-07-26",88.9239,89.3636,88.121,88.4173,3430570.0],["2023-07-27",88.4173,91.3805,88.41732025146484,90.1188,8542476.0],["2023-07-28",90.1188,91.7915,88.7806,91.5621,7580920.0],["2023-07-31",91.5621,93.5599,91.2562,92.2408,6870964.0],["2023-08-01",92.2408,93.5312,91.6195,91.9731,5667180.0],["2023-08-02",91.9731,93.8944,91.6768,92.3364,5481220.0],["2023-08-03",92.3364,93.9135,91.2849,93.5407,5523337.0],["2023-08-04",93.5407,94.726,92.5466,92.9863,4971611.0],["2023-08-07",92.9863,93.5599,91.3518,92.04,4059192.0],["2023-08-08",92.04,93.8657,91.7628,92.9003,4018522.0],["2023-08-09",92.9003,94.1238,92.2599,92.8717,4144133.0],["2023-08-10",92.8717,94.3245,92.5944,93.5981,3951113.0],["2023-08-11",93.5981,94.0091,91.868,91.8775,3582344.0],["2023-08-14",91.8775,91.87754821777344,89.5644,90.1092,3184049.0],["2023-08-15",90.1092,90.5871,87.5093,88.1592,4243043.0],["2023-08-16",88.1592,90.0232,87.471,87.471,3768677.0],["2023-08-17",87.471,87.47101593017578,85.1674,86.9549,5810579.0],["2023-08-18",86.9549,87.4328,84.8806,84.8806,3920454.0],["2023-08-21",84.8806,85.712,80.1377,80.4538,10341343.0],["2023-08-22",80.4538,80.8848,72.40837860107422,72.4084,22940298.0],["2023-08-23",72.4084,72.40837860107422,67.3034,67.8685,23892507.0],["2023-08-24",67.8685,69.037,65.4453,65.7901,22880616.0],["2023-08-25",65.7901,65.79010009765625,63.3573,64.0757,13613479.0],["2023-08-28",64.0757,67.8876,64.07566833496094,64.8706,17188394.0],["2023-08-29",64.8706,65.5794,63.9224,65.2633,15745437.0],["2023-08-30",65.2633,65.8955,64.0757,64.8323,13277356.0],["2023-08-31",64.8323,64.83232116699219,62.7156,63.5872,13829651.0],["2023-09-01",63.5872,63.8171,61.9781,62.5049,11483181.0],["2023-09-04",62.5049,64.2672,61.595,63.3861,14520326.0],["2023-09-05",63.3861,63.4914,62.4762,62.9072,9254744.0],["2023-09-06",62.9072,62.90717315673828,61.3747,61.9973,12793269.0],["2023-09-07",61.9973,62.1409,60.2733,60.2828,9682479.0],["2023-09-08",60.2828,60.2828483581543,59.1144,59.2197,8796184.0],["2023-09-11",59.2197,60.3307,58.6259,59.9093,9599577.0],["2023-09-12",59.9093,60.8671,59.4975,60.0913,9285256.0],["2023-09-13",60.0913,60.6851,59.191,59.4687,7636998.0],["2023-09-14",59.4687,59.46873474121094,58.2715,58.6355,6910624.0],["2023-09-15",58.6355,59.3155,58.0033,58.5876,7999943.0],["2023-09-18",58.5876,60.7234,57.8118,59.5933,10896943.0],["2023-09-19",59.5933,59.8519,58.5493,58.9036,5762970.0],["2023-09-20",58.9036,58.9994,58.2907,58.3673,4532920.0],["2023-09-21",58.3673,58.67,57.7667,57.8628,6715025.0],["2023-09-22",57.8628,58.9199,57.5648,58.891,8754529.0],["2023-09-25",58.891,59.3715,57.7474,58.6316,9654698.0],["2023-09-26",58.6316,58.6988,57.8531,57.8531,6618294.0],["2023-09-27",57.8531,60.0635,57.5841,58.2087,15052089.0],["2023-09-28",58.2087,59.1505,57.3246,57.5648,13391015.0],["2023-10-09",57.5648,57.56483840942383,56.056,56.7672,12972808.0],["2023-10-10",56.7672,57.757,56.2386,56.2867,10076902.0],["2023-10-11",56.2867,57.6321,55.9407,56.229,11192330.0],["2023-10-12",56.229,60.2461,56.22902297973633,59.3139,26432913.0],["2023-10-13",59.3139,59.31388473510742,57.3919,57.757,11357404.0],["2023-10-16",57.757,59.9962,55.9888,56.575,17274481.0],["2023-10-17",56.575,62.2354,56.4789,59.9674,39111120.0],["2023-10-18",59.9674,59.967376708984375,57.2093,57.3822,22550735.0],["2023-10-19",57.3822,57.6609,55.787,56.1521,16754294.0],["2023-10-20",56.1521,61.7645,55.1239,61.7645,45150703.0],["2023-10-23",61.7645,62.6678,60.6977,60.9284,34813536.0],["2023-10-24",60.9284,61.4954,59.4388,60.8419,24134088.0],["2023-10-25",60.8419,61.5338,58.7373,59.2851,23139551.0],["2023-10-26",59.2851,59.28505325317383,53.4613,55.1911,35596251.0],["2023-10-27",55.1911,60.7074,53.9226,60.7074,39778247.0],["2023-10-30",60.7074,65.7719,60.70735549926758,64.907,52635386.0],["2023-10-31",64.907,64.90699768066406,63.0426,64.388,26766999.0],["2023-11-01",64.388,64.38804626464844,61.2455,62.2546,21649208.0],["2023-11-02",62.2546,62.9657,60.4287,60.6016,15618431.0],["2023-11-03",60.6016,61.7453,60.323,61.0629,15304821.0],["2023-11-06",61.0629,67.0789,60.986,66.5503,33877182.0],["2023-11-07",66.5503,66.7906,65.128,65.7335,18920860.0],["2023-11-08",65.7335,69.222,65.3587,67.348,27449746.0],["2023-11-09",67.348,68.7799,66.6753,66.9059,18396972.0],["2023-11-10",66.9059,66.90591430664062,65.4644,65.5413,12201001.0],["2023-11-13",65.5413,67.175,64.8686,65.3395,12091518.0],["2023-11-14",65.3395,65.7335,63.9075,64.7821,14229666.0],["2023-11-15",64.7821,66.0698,64.34,64.7148,20221122.0],["2023-11-16",64.7148,64.71479034423828,63.1195,63.1772,13289689.0],["2023-11-17",63.1772,63.6,62.4756,63.3213,9777111.0],["2023-11-20",63.3213,63.6961,61.5819,62.1777,16287024.0],["2023-11-21",62.1777,62.8024,61.4089,61.4089,13152652.0],["2023-11-22",61.4089,61.40890121459961,59.1025,59.1601,18291027.0],["2023-11-23",59.1601,59.4677,58.4298,58.9103,12168053.0],["2023-11-24",58.9103,59.0448,57.6609,57.8147,10762730.0],["2023-11-27",57.8147,57.814701080322266,56.3828,56.8537,10628555.0],["2023-11-28",56.8537,58.8045,56.3636,58.0742,14604426.0],["2023-11-29",58.0742,58.07417678833008,56.5077,56.5558,11240052.0],["2023-11-30",56.5558,57.7186,56.0753,56.575,10422344.0],["2023-12-01",56.575,57.0555,55.3353,55.8638,13319768.0],["2023-12-04",55.8638,56.1714,54.8452,55.3737,9145703.0],["2023-12-05",55.3737,56.5269,54.5953,54.701,12060018.0],["2023-12-06",54.701,57.2381,54.307,56.3059,18008666.0],["2023-12-07",56.3059,56.305908203125,55.1527,55.5467,11499360.0],["2023-12-08",55.5467,56.0753,54.5857,54.6433,10272488.0],["2023-12-11",54.6433,54.643348693847656,52.8847,54.0091,14446969.0],["2023-12-12",54.0091,55.0278,53.6055,54.3743,9129900.0],["2023-12-13",54.3743,54.374267578125,52.3177,52.3465,12352257.0],["2023-12-14",52.3465,53.4133,51.299,51.3182,11967317.0],["2023-12-15",51.3182,52.2504,50.6071,50.8858,13226538.0],["2023-12-18",50.8858,50.885780334472656,49.3578,49.4058,12019899.0],["2023-12-19",49.4058,49.8959,48.8004,49.2521,10978541.0],["2023-12-20",49.2521,49.4635,48.2238,48.7427,19776615.0],["2023-12-21",48.7427,49.9152,48.0988,49.3866,28034604.0],["2023-12-22",49.3866,52.3657,48.5313,51.1068,29870360.0],["2023-12-25",51.1068,51.7026,50.4533,51.5489,15041581.0],["2023-12-26",51.5489,52.2024,51.1068,51.7411,13419699.0],["2023-12-27",51.7411,51.7891,50.8569,51.2606,13259507.0],["2023-12-28",51.2606,55.1142,51.0011,54.6145,26046915.0],["2023-12-29",54.6145,55.2872,54.1821,54.6049,14621949.0],["2024-01-02",54.6049,54.60490798950195,52.7309,52.7309,12499699.0],["2024-01-03",52.7309,53.3171,52.1639,52.7405,10821917.0],["2024-01-04",52.7405,52.827,51.0011,51.2125,9995843.0],["2024-01-05",51.2125,52.9039,49.9824,50.3476,13709954.0],["2024-01-08",50.3476,51.3759,48.9445,49.0214,11928549.0],["2024-01-09",49.0214,50.2131,47.9355,49.2713,13037850.0],["2024-01-10",49.2713,50.9915,48.3679,49.204,15251877.0],["2024-01-11",49.204,52.5868,48.8773,52.0678,23017103.0],["2024-01-12",52.0678,52.4138,51.2029,51.299,13668214.0],["2024-01-15",51.299,51.299015045166016,49.9152,50.3476,10789877.0],["2024-01-16",50.3476,51.645,49.7902,50.7032,12288907.0],["2024-01-17",50.7032,50.703182220458984,49.0695,49.1079,9720169.0],["2024-01-18",49.1079,49.9728,48.243,49.8959,15640901.0],["2024-01-19",49.8959,51.0972,48.81959533691406,48.8196,13503543.0],["2024-01-22",48.8196,48.81959533691406,46.6285,46.8495,15204177.0],["2024-01-23",46.8495,48.3006,45.8501,47.1474,11822320.0],["2024-01-24",47.1474,47.5703,45.2446,46.8591,13093757.0],["2024-01-25",46.8591,47.5895,45.7251,47.5318,13798793.0],["2024-01-26",47.5318,47.8009,45.9269,45.9462,14071222.0],["2024-01-29",45.9462,46.2056,43.2553,43.2553,15504134.0],["2024-01-30",43.2553,43.6301,41.8907,41.9483,11516826.0],["2024-01-31",41.9483,43.5532,40.83355712890625,40.8336,13562845.0],["2024-02-01",40.8336,41.4006,40.0263,40.4588,12361703.0],["2024-02-02",40.4588,40.9873,37.2874,38.825,16810446.0],["2024-02-05",38.825,38.825035095214844,35.5384,37.1336,20700200.0],["2024-02-06",37.1336,39.8341,36.8838,39.8245,18328854.0],["2024-02-07",39.8245,40.9104,39.2575,39.9494,18684538.0],["2024-02-08",39.9494,41.4678,39.4305,40.9873,19737038.0],["2024-02-19",40.9873,41.1315,39.8245,40.699,14994839.0],["2024-02-20",40.699,40.92,39.9782,40.8047,11269827.0],["2024-02-21",40.8047,42.6595,40.132,41.5928,17679069.0],["2024-02-22",41.5928,42.2751,41.2564,42.2655,10799316.0],["2024-02-23",42.2655,42.919,41.9387,42.621,12660763.0],["2024-02-26",42.621,43.4283,42.2655,42.7171,12205137.0],["2024-02-27",42.7171,43.5148,42.3231,43.486,10350154.0],["2024-02-28",43.486,45.6963,42.3231,42.3327,23881494.0],["2024-02-29",42.3327,44.10100555419922,41.612,44.101,18477222.0],["2024-03-01",44.101,44.6103,43.5148,43.8223,12214576.0],["2024-03-04",43.8223,44.2067,42.9478,43.1784,10824955.0],["2024-03-05",43.1784,43.17843246459961,42.0252,42.3327,11887326.0],["2024-03-06",42.3327,43.6109,41.8618,42.5345,11150642.0],["2024-03-07",42.5345,42.6595,40.8527717590332,40.8528,12854823.0],["2024-03-08",40.8528,42.227,40.353,40.8528,13060304.0],["2024-03-11",40.8528,44.9371,40.8527717590332,44.9371,29945175.0],["2024-03-12",44.9371,46.4363,44.93708801269531,46.1095,37286987.0],["2024-03-13",46.1095,46.6093,45.3888,45.629,17857946.0],["2024-03-14",45.629,46.0038,44.101,44.4662,15008939.0],["2024-03-15",44.4662,44.7353,43.2073,44.0914,12996119.0],["2024-03-18",44.0914,45.3599,44.091400146484375,45.0044,17865959.0],["2024-03-19",45.0044,45.004364013671875,43.86075210571289,43.8608,14554818.0],["2024-03-20",43.8608,44.3797,43.3418,43.8415,14654732.0],["2024-03-21",43.8415,44.0241,42.8229,42.9766,13661079.0],["2024-03-22",42.9766,43.1112,40.8239,40.8624,19813290.0],["2024-03-25",40.8624,40.86238479614258,39.1422,39.171,18009776.0],["2024-03-26",39.171,42.7556,39.170997619628906,41.612,31939574.0],["2024-03-27",41.612,41.7273,38.9692,38.9788,20871478.0],["2024-03-28",38.9788,39.8533,38.8827,39.171,15151989.0],["2024-03-29",39.171,41.0065,39.170997619628906,39.9302,13514658.0],["2024-04-01",39.9302,41.4198,39.930198669433594,41.3717,17919183.0],["2024-04-02",41.3717,42.4288,40.8143,42.0348,20157878.0],["2024-04-03",42.0348,42.8132,41.2276,41.6696,19244943.0],["2024-04-08",41.6696,42.179,40.0263,40.0455,14830689.0],["2024-04-09",40.0455,43.0343,40.0167,42.621,30855690.0],["2024-04-10",42.621,42.7652,41.0834,41.3141,15734739.0],["2024-04-11",41.3141,41.314064025878906,40.1128,40.7086,14674476.0],["2024-04-12",40.7086,40.708621978759766,39.3055,39.3632,16130040.0],["2024-04-15",39.3632,43.3034,39.36320114135742,43.3034,47341840.0],["2024-04-16",43.3034,44.1971,40.7086,40.872,37011603.0],["2024-04-17",40.872,42.4096,40.7951,42.0444,28041984.0],["2024-04-18",42.0444,42.8132,40.699,41.5159,26408902.0],["2024-04-19",41.5159,41.51587677001953,39.4016,39.786,26648374.0],["2024-04-22",39.786,39.786048889160156,37.3931,38.2676,19526699.0],["2024-04-23",38.2676,38.6328,37.3162,37.4892,15697033.0],["2024-04-24",37.4892,37.489219665527344,35.5672,36.2783,20771832.0],["2024-04-25",36.2783,38.5271,34.5966,37.9793,30915720.0],["2024-04-26",37.9793,38.5175,37.1433,38.0562,18253755.0],["2024-04-29",38.0562,41.5159,37.9601,40.9585,30887481.0],["2024-04-30",40.9585,41.1122,39.8821,39.9879,13535118.0],["2024-05-06",39.9879,42.5057,39.98786163330078,41.5543,19272391.0],["2024-05-07",41.5543,42.150146484375,41.1219,42.1501,12840570.0],["2024-05-08",42.1501,42.150146484375,40.872,40.92,9769888.0],["2024-05-09",40.92,43.1977,40.920047760009766,42.4961,19386631.0],["2024-05-10",42.4961,42.49611282348633,41.266,41.5255,11511900.0],["2024-05-13",41.5255,41.52548599243164,40.0071,40.084,11376798.0],["2024-05-14",40.084,40.7278,39.8053,39.9302,8931775.0],["2024-05-15",39.9302,40.7086,39.3055,39.3536,8221209.0],["2024-05-16",39.3536,39.8725,38.8635,39.1326,8544182.0],["2024-05-17",39.1326,39.9975,38.6905,39.9302,9043500.0],["2024-05-20",39.9302,40.4972,39.4593,39.5842,10121154.0],["2024-05-21",39.5842,39.6707,38.777,39.0653,8263190.0],["2024-05-22",39.0653,40.0359,38.9788,39.9302,13114043.0],["2024-05-23",39.9302,39.930198669433594,38.1715,38.2965,13252939.0],["2024-05-24",38.2965,39.0076,37.6622,37.9601,13721826.0],["2024-05-27",37.9601,38.3445,36.903,38.1043,10109872.0],["2024-05-28",38.1043,38.5848,37.5084,37.5373,7843116.0],["2024-05-29",37.5373,39.219,37.53727340698242,38.2965,11805969.0],["2024-05-30",38.2965,38.4502,37.864,38.1523,7516066.0],["2024-05-31",38.1523,38.825,37.9793,38.0274,10659549.0],["2024-06-03",38.0274,38.15,37.22,37.64,8561101.0],["2024-06-04",37.64,38.23,37.19,37.98,8655242.0],["2024-06-05",37.98,40.5,37.81,39.25,22543715.0],["2024-06-06",39.25,39.49,37.9,38.13,12944775.0],["2024-06-07",38.13,38.32,36.39,36.9,13762118.0],["2024-06-11",36.9,37.45,36.08,37.2,7736411.0],["2024-06-12",37.2,37.20000076293945,36.6,37.08,8230335.0],["2024-06-13",37.08,37.3,36.3,36.4,9955677.0],["2024-06-14",36.4,36.5,35.6,36.13,10699733.0],["2024-06-17",36.13,38.43,35.78,37.52,20190319.0],["2024-06-18",37.52,37.52000045776367,36.62,36.81,10861047.0],["2024-06-19",36.81,36.97,36.03,36.06,8336377.0],["2024-06-20",36.06,36.23,34.91,34.95,10682682.0],["2024-06-21",34.95,35.18,34.33,34.6,8806227.0],["2024-06-24",34.6,34.599998474121094,32.8,33.01,17622390.0],["2024-06-25",33.01,33.13,32.33,32.68,9255150.0],["2024-06-26",32.68,33.52,32.11,33.39,11211521.0],["2024-06-27",33.39,33.38999938964844,32.05,32.15,10514078.0],["2024-06-28",32.15,32.54,31.31,31.65,13405854.0],["2024-07-01",31.65,32.4,30.96,31.78,10991210.0],["2024-07-02",31.78,32.17,31.27,31.34,8116470.0],["2024-07-03",31.34,32.14,31.07,31.61,9451074.0],["2024-07-04",31.61,31.76,30.77,30.81,7908700.0],["2024-07-05",30.81,31.1,30.51,30.92,6700419.0],["2024-07-08",30.92,30.920000076293945,29.43,29.64,11739078.0],["2024-07-09",29.64,29.89,28.92,29.59,13301814.0],["2024-07-10",29.59,30.46,29.19,29.4,12289048.0],["2024-07-11",29.4,31.0,29.399999618530273,30.8,17834133.0],["2024-07-12",30.8,31.18,30.55,30.68,11360309.0],["2024-07-15",30.68,30.68000030517578,29.83,29.86,9842153.0],["2024-07-16",29.86,30.32,29.71,30.13,8756101.0],["2024-07-17",30.13,31.03,30.0,30.52,12611061.0],["2024-07-18",30.52,30.520000457763672,29.88,30.3,9604854.0],["2024-07-19",30.3,31.0,29.93,30.4,11932733.0],["2024-07-22",30.4,30.79,29.83,29.97,9773885.0],["2024-07-23",29.97,30.12,28.66,28.67,12776740.0],["2024-07-24",28.67,28.8,27.96,28.0,12016009.0],["2024-07-25",28.0,29.58,27.82,28.86,16451452.0],["2024-07-26",28.86,30.25,28.860000610351562,30.03,15471998.0],["2024-07-29",30.03,30.21,29.2,29.45,10248498.0],["2024-07-30",29.45,29.47,28.92,29.26,9133257.0],["2024-07-31",29.26,30.82,29.08,30.82,13594839.0],["2024-08-01",30.82,30.92,30.1,30.28,10660977.0],["2024-08-02",30.28,30.66,29.88,29.89,8129232.0],["2024-08-05",29.89,30.84,29.559999465942383,29.56,11558469.0],["2024-08-06",29.56,30.35,29.559999465942383,30.0,9299106.0],["2024-08-07",30.0,30.0,29.57,29.74,6980638.0],["2024-08-08",29.74,29.85,29.33,29.5,6975410.0],["2024-08-09",29.5,30.09,28.81999969482422,28.82,8191270.0],["2024-08-12",28.82,29.22,28.19,28.3,8869896.0],["2024-08-13",28.3,28.79,27.76,28.37,10624487.0],["2024-08-14",28.37,28.66,27.53,27.6,10466588.0],["2024-08-15",27.6,28.14,27.24,27.71,10467526.0],["2024-08-16",27.71,27.88,27.06999969482422,27.07,9315991.0],["2024-08-19",27.07,27.33,26.72,26.74,8389242.0],["2024-08-20",26.74,27.17,26.28,26.33,9281052.0],["2024-08-21",26.33,26.84,26.1,26.44,10103732.0],["2024-08-22",26.44,26.58,25.75,25.78,8727390.0],["2024-08-23",25.78,25.96,25.389999389648438,25.39,7749260.0],["2024-08-26",25.39,26.99,25.389999389648438,26.14,13206524.0],["2024-08-27",26.14,26.18,25.31,25.41,9201218.0],["2024-08-28",25.41,25.66,25.13,25.48,6961740.0],["2024-08-29",25.48,26.74,25.31,26.58,14456086.0],["2024-08-30",26.58,27.37,26.42,26.91,14397255.0],["2024-09-02",26.91,27.24,26.19,26.19,9596625.0],["2024-09-03",26.19,27.1,25.86,26.62,10392940.0],["2024-09-04",26.62,28.06,26.4,27.51,22954501.0],["2024-09-05",27.51,28.4,27.3,27.45,13769861.0],["2024-09-06",27.45,27.51,26.6,26.65,8743815.0],["2024-09-09",26.65,26.9,26.19,26.43,7374661.0],["2024-09-10",26.43,26.53,25.79,25.82,10419539.0],["2024-09-11",25.82,27.15,25.73,26.85,17935236.0],["2024-09-12",26.85,26.96,26.11,26.13,11874466.0],["2024-09-13",26.13,26.26,25.0,25.0,13847504.0],["2024-09-18",25.0,25.1,24.4,24.65,7730355.0],["2024-09-19",24.65,25.46,24.43,25.18,11998442.0],["2024-09-20",25.18,25.2,24.46,24.6,10657782.0],["2024-09-23",24.6,24.94,24.42,24.47,9055809.0],["2024-09-24",24.47,26.68,24.469999313354492,26.67,30095796.0],["2024-09-25",26.67,27.77,26.670000076293945,26.95,26535869.0],["2024-09-26",26.95,28.31,26.75,28.29,23120943.0],["2024-09-27",28.29,31.12,28.290000915527344,31.1,35359188.0],["2024-09-30",31.1,34.21,31.100000381469727,34.21,38991877.0],["2024-10-08",34.21,37.630001068115234,34.209999084472656,37.63,45209790.0],["2024-10-09",37.63,38.62,35.21,35.73,45454847.0],["2024-10-10",35.73,36.44,34.35,35.41,27303646.0],["2024-10-11",35.41,35.40999984741211,32.7,33.26,21516832.0],["2024-10-14",33.26,33.79,32.4,33.45,17364016.0],["2024-10-15",33.45,33.56,32.4,32.4,16670879.0],["2024-10-16",32.4,32.400001525878906,31.3,31.53,14799304.0],["2024-10-17",31.53,31.99,31.06,31.09,11195736.0],["2024-10-18",31.09,33.08,30.68,32.18,23024228.0],["2024-10-21",32.18,33.33,32.12,32.67,21264375.0],["2024-10-22",32.67,33.48,32.11,33.46,17526078.0],["2024-10-23",33.46,34.35,32.9,33.9,26565713.0],["2024-10-24",33.9,33.900001525878906,32.7,32.94,17013876.0],["2024-10-25",32.94,36.23,32.939998626708984,35.85,45303313.0],["2024-10-28",35.85,36.1,34.78,36.1,27814404.0],["2024-10-29",36.1,36.98,34.81,34.89,22267623.0],["2024-10-30",34.89,35.0,34.2,34.7,15405021.0],["2024-10-31",34.7,35.85,34.42,35.6,19980614.0],["2024-11-01",35.6,36.09,34.03,34.2,18254863.0],["2024-11-04",34.2,35.28,33.9,34.77,11234359.0],["2024-11-05",34.77,36.36,34.4,36.28,25790008.0],["2024-11-06",36.28,37.95,36.279998779296875,36.68,27301039.0],["2024-11-07",36.68,39.03,36.68000030517578,39.0,31369749.0],["2024-11-08",39.0,40.55,37.76,37.9,34830200.0],["2024-11-11",37.9,41.69,37.48,41.69,42359303.0],["2024-11-12",41.69,42.84,40.01,40.27,41087736.0],["2024-11-13",40.27,41.3,39.38,40.6,26177918.0],["2024-11-14",40.6,41.37,39.18,39.27,24886630.0],["2024-11-15",39.27,39.49,37.58,37.59,20858417.0],["2024-11-18",37.59,38.85,37.01,37.38,18689797.0],["2024-11-19",37.38,39.89,36.35,39.85,25817749.0],["2024-11-20",39.85,40.05,38.9,39.43,22510180.0],["2024-11-21",39.43,40.88,39.15,39.72,22131901.0],["2024-11-22",39.72,40.73,38.8,38.83,21785879.0],["2024-11-25",38.83,41.5,38.83000183105469,40.32,26822102.0],["2024-11-26",40.32,40.49,37.8,37.85,21733264.0],["2024-11-27",37.85,38.0,36.35,37.98,17697093.0],["2024-11-28",37.98,38.24,36.86,36.94,12838958.0],["2024-11-29",36.94,37.99,36.4,37.25,13790213.0],["2024-12-02",37.25,37.76,36.67,37.55,12450361.0],["2024-12-03",37.55,37.78,36.6,36.85,13728833.0],["2024-12-04",36.85,36.85,35.53,35.67,14152136.0],["2024-12-05",35.67,36.25,35.57,35.92,10044602.0],["2024-12-06",35.92,36.88,35.46,36.6,12636938.0],["2024-12-09",36.6,36.93,36.16,36.86,10068587.0],["2024-12-10",36.86,38.2,36.73,36.76,14279790.0],["2024-12-11",36.76,37.1,36.59,36.77,8035414.0],["2024-12-12",36.77,36.85,36.19,36.54,9754643.0],["2024-12-13",36.54,36.540000915527344,35.31,35.33,13913537.0],["2024-12-16",35.33,35.6,34.05,34.3,13079868.0],["2024-12-17",34.3,34.76,33.97,34.12,9028144.0],["2024-12-18",34.12,34.4,33.76,33.8,7616186.0],["2024-12-19",33.8,33.79999923706055,33.11,33.52,8456433.0],["2024-12-20",33.52,34.16,33.5,33.77,8512704.0],["2024-12-23",33.77,34.15,33.029998779296875,33.03,9248635.0],["2024-12-24",33.03,33.93,33.029998779296875,33.58,8141670.0],["2024-12-25",33.58,33.78,32.8,32.95,7322259.0],["2024-12-26",32.95,33.4,32.95000076293945,33.06,5978429.0],["2024-12-27",33.06,33.49,32.91,33.16,7322461.0],["2024-12-30",33.16,33.42,32.85,33.1,6649350.0],["2024-12-31",33.1,33.2,31.96,31.99,10927468.0],["2025-01-02",31.99,32.14,30.8,31.03,10592287.0],["2025-01-03",31.03,31.28,30.139999389648438,30.14,9429841.0],["2025-01-06",30.14,30.65,29.85,30.17,7698990.0],["2025-01-07",30.17,30.47,29.89,30.46,6311186.0],["2025-01-08",30.46,30.459999084472656,29.2,30.01,9411985.0],["2025-01-09",30.01,30.45,29.78,30.07,6374106.0],["2025-01-10",30.07,30.39,29.16,29.17,7168511.0],["2025-01-13",29.17,30.0,28.78,29.86,8828130.0],["2025-01-14",29.86,30.77,29.81,30.66,9660466.0],["2025-01-15",30.66,33.0,30.65999984741211,31.52,21064310.0],["2025-01-16",31.52,31.54,30.9,31.3,12836067.0],["2025-01-17",31.3,31.64,30.95,31.16,7259299.0],["2025-01-20",31.16,31.66,31.15999984741211,31.26,7418763.0],["2025-01-21",31.26,31.48,30.71,30.87,6865828.0],["2025-01-22",30.87,30.8700008392334,29.07,29.3,14997382.0],["2025-01-23",29.3,29.98,28.88,28.96,10881410.0],["2025-01-24",28.96,29.54,28.81,29.4,8090950.0],["2025-01-27",29.4,29.88,28.899999618530273,28.9,7284100.0],["2025-02-05",28.9,29.23,28.8,29.16,7875157.0],["2025-02-06",29.16,29.99,28.69,29.98,12704494.0],["2025-02-07",29.98,30.68,29.88,30.25,13523255.0],["2025-02-10",30.25,30.93,29.95,30.79,12416107.0],["2025-02-11",30.79,31.49,30.35,30.53,11342032.0],["2025-02-12",30.53,31.39,30.31,31.16,12437728.0],["2025-02-13",31.16,31.69,30.93,30.95,13653769.0],["2025-02-14",30.95,31.85,30.83,31.38,11997645.0],["2025-02-17",31.38,31.78,31.07,31.31,11165433.0],["2025-02-18",31.31,32.77,31.309999465942383,31.63,22952957.0],["2025-02-19",31.63,31.760000228881836,30.93,31.76,14503585.0],["2025-02-20",31.76,31.760000228881836,31.05,31.26,10742080.0],["2025-02-21",31.26,31.88,31.2,31.75,16771446.0],["2025-02-24",31.75,32.5,31.36,31.94,14729485.0],["2025-02-25",31.94,32.24,31.46,31.97,10859112.0],["2025-02-26",31.97,33.07,31.77,32.96,18238536.0],["2025-02-27",32.96,34.39,32.73,33.45,29722761.0],["2025-02-28",33.45,34.15,32.54,32.68,21511441.0],["2025-03-03",32.68,35.45,32.68000030517578,34.84,35653775.0],["2025-03-04",34.84,34.84000015258789,33.13,33.87,23263555.0],["2025-03-05",33.87,33.869998931884766,32.79,33.03,14538254.0],["2025-03-06",33.03,33.66,33.0,33.47,13911748.0],["2025-03-07",33.47,33.470001220703125,32.49,32.6,13555814.0],["2025-03-10",32.6,32.9,32.44,32.74,8182530.0],["2025-03-11",32.74,32.8,32.17,32.78,9453751.0],["2025-03-12",32.78,32.99,32.55,32.6,8476030.0],["2025-03-13",32.6,34.28,32.599998474121094,33.22,19496597.0],["2025-03-14",33.22,34.27,32.66,33.89,20010757.0],["2025-03-17",33.89,35.27,33.7,34.98,23737670.0],["2025-03-18",34.98,35.12,34.48,34.57,15150551.0],["2025-03-19",34.57,34.63,33.61,33.89,12727142.0],["2025-03-20",33.89,34.1,33.4,33.45,9051958.0],["2025-03-21",33.45,33.8,32.09,32.2,16012657.0],["2025-03-24",32.2,32.33,31.42,31.9,9256297.0],["2025-03-25",31.9,32.24,31.77,32.13,6981232.0],["2025-03-26",32.13,32.29,31.97,31.99,5816903.0],["2025-03-27",31.99,32.09,31.34,31.81,6803276.0],["2025-03-28",31.81,32.09,31.54,31.56,6106123.0],["2025-03-31",31.56,31.559999465942383,30.47,30.79,7384277.0],["2025-04-01",30.79,31.2,30.79,30.86,5002149.0],["2025-04-02",30.86,31.22,30.79,31.19,4786805.0],["2025-04-03",31.19,31.4,30.69,31.0,5333532.0],["2025-04-07",31.0,31.0,27.899999618530273,27.9,13738667.0],["2025-04-08",27.9,28.39,27.5,28.05,10957603.0],["2025-04-09",28.05,28.2,26.7,28.07,11410905.0],["2025-04-10",28.07,28.97,28.06999969482422,28.36,10431660.0],["2025-04-11",28.36,29.38,28.02,28.94,9357750.0],["2025-04-14",28.94,29.45,28.77,28.9,8130836.0],["2025-04-15",28.9,29.43,28.81,28.97,6211970.0],["2025-04-16",28.97,28.969999313354492,28.26,28.63,5937260.0],["2025-04-17",28.63,28.92,28.42,28.66,4193602.0],["2025-04-18",28.66,28.8,28.37,28.76,3502441.0],["2025-04-21",28.76,28.760000228881836,27.89,28.45,6610898.0],["2025-04-22",28.45,28.59,28.18,28.2,4850252.0],["2025-04-23",28.2,28.38,27.8,28.18,8281682.0],["2025-04-24",28.18,28.77,27.94,27.96,6602360.0],["2025-04-25",27.96,28.12,27.77,27.97,4922115.0],["2025-04-28",27.97,28.04,26.34,26.65,15674664.0],["2025-04-29",26.65,27.24,26.43,27.12,7794941.0],["2025-04-30",27.12,27.8,27.1200008392334,27.7,5830650.0],["2025-05-06",27.7,28.08,27.63,28.07,6254938.0],["2025-05-07",28.07,28.51,27.8,28.08,6655170.0],["2025-05-08",28.08,28.88,27.85,28.66,7765899.0],["2025-05-09",28.66,28.65999984741211,27.98,28.5,6841787.0],["2025-05-12",28.5,29.23,28.5,29.19,8749776.0],["2025-05-13",29.19,29.48,28.86,29.17,8300711.0],["2025-05-14",29.17,29.38,28.8,29.25,6473597.0],["2025-05-15",29.25,29.25,28.62,28.62,5632045.0],["2025-05-16",28.62,28.85,28.42,28.44,4557515.0],["2025-05-19",28.44,28.47,27.96,28.43,5501000.0],["2025-05-20",28.43,28.88,28.36,28.7,5808745.0],["2025-05-21",28.7,30.5,28.700000762939453,29.69,21631320.0],["2025-05-22",29.69,29.690000534057617,28.75,28.76,11179250.0],["2025-05-23",28.76,28.86,28.41,28.48,7171645.0],["2025-05-26",28.48,28.479999542236328,28.02,28.1,6472339.0],["2025-05-27",28.1,28.72,27.87,28.43,7644518.0],["2025-05-28",28.43,28.43000030517578,27.94,27.96,5001522.0],["2025-05-29",27.96,28.26,27.9,28.2,4581634.0],["2025-05-30",28.2,28.200000762939453,27.77,27.79,5402185.0],["2025-06-03",27.79,27.83,27.45,27.7,5910646.0],["2025-06-04",27.7,28.21,27.700000762939453,27.99,8093164.0],["2025-06-05",27.99,28.02,27.68,27.88,6255681.0],["2025-06-06",27.88,28.08,27.68,27.78,6259564.0],["2025-06-09",27.78,28.33,27.780000686645508,28.14,11219218.0],["2025-06-10",28.14,28.91,27.73,27.92,12962786.0],["2025-06-11",27.92,28.63,27.92,28.16,10146579.0],["2025-06-12",28.16,28.15999984741211,27.68,27.85,10498904.0],["2025-06-13",27.85,27.850000381469727,26.05,26.27,39369729.0],["2025-06-16",26.27,26.270000457763672,25.87,26.07,12679904.0],["2025-06-17",26.07,26.94,26.01,26.55,18620876.0],["2025-06-18",26.55,26.62,26.1,26.5,10069777.0],["2025-06-19",26.5,26.98,26.19,26.24,12393311.0],["2025-06-20",26.24,26.87,26.239999771118164,26.31,11684397.0],["2025-06-23",26.31,26.770000457763672,26.07,26.77,11324989.0],["2025-06-24",26.77,28.1200008392334,26.77,28.12,25958604.0],["2025-06-25",28.12,28.54,28.0,28.43,18631338.0],["2025-06-26",28.43,30.44,28.43000030517578,29.36,40219248.0],["2025-06-27",29.36,30.9,29.360000610351562,29.62,27022676.0],["2025-06-30",29.62,29.95,29.09,29.29,17175974.0],["2025-07-01",29.29,29.34,28.53,28.9,16099966.0],["2025-07-02",28.9,29.15,28.56,29.02,15860660.0],["2025-07-03",29.02,29.73,28.61,29.43,20151161.0],["2025-07-04",29.43,29.43000030517578,28.72,28.82,13981734.0],["2025-07-07",28.82,28.9,28.51,28.59,8546047.0],["2025-07-08",28.59,29.47,28.52,29.34,15885389.0],["2025-07-09",29.34,29.45,28.84,28.89,11779617.0],["2025-07-10",28.89,28.92,28.38,28.79,14557270.0],["2025-07-11",28.79,29.07,28.52,28.56,15231105.0],["2025-07-14",28.56,29.22,28.41,28.51,15005890.0],["2025-07-15",28.51,28.71,27.82,28.19,13887701.0],["2025-07-16",28.19,28.44,28.06,28.19,8123162.0],["2025-07-17",28.19,29.2,28.11,29.12,19867733.0],["2025-07-18",29.12,29.57,28.96,29.13,15450414.0],["2025-07-21",29.13,29.24,28.95,29.24,9445214.0],["2025-07-22",29.24,29.86,29.09,29.59,19535835.0],["2025-07-23",29.59,30.17,29.33,29.38,19565899.0],["2025-07-24",29.38,30.35,29.32,30.34,25107213.0],["2025-07-25",30.34,31.1,30.34000015258789,30.48,23895248.0],["2025-07-28",30.48,31.04,30.0,30.96,20261293.0],["2025-07-29",30.96,31.35,30.61,31.27,19066641.0],["2025-07-30",31.27,31.34,30.15,30.33,20603513.0],["2025-07-31",30.33,30.45,29.45,29.58,16697068.0],["2025-08-01",29.58,29.94,29.44,29.56,10760223.0],["2025-08-04",29.56,29.559999465942383,28.82,29.52,12337228.0],["2025-08-05",29.52,31.87,29.5,30.87,38443646.0],["2025-08-06",30.87,30.8700008392334,30.28,30.64,19777014.0],["2025-08-07",30.64,30.81,30.15,30.39,14647437.0],["2025-08-08",30.39,30.66,30.05,30.07,11344595.0],["2025-08-11",30.07,31.77,30.06999969482422,31.72,30252017.0],["2025-08-12",31.72,31.719999313354492,31.0,31.33,16931210.0],["2025-08-13",31.33,32.66,31.329999923706055,31.78,27493456.0],["2025-08-14",31.78,32.33,31.01,31.15,20155364.0],["2025-08-15",31.15,32.16,31.02,32.07,20497147.0],["2025-08-18",32.07,32.43,31.92,32.07,19916176.0],["2025-08-19",32.07,32.32,31.54,31.99,17044602.0],["2025-08-20",31.99,32.04,31.42,32.02,14525906.0],["2025-08-21",32.02,32.08,31.26,31.45,15489566.0],["2025-08-22",31.45,31.96,31.31,31.89,15169465.0],["2025-08-25",31.89,32.6,31.889999389648438,32.24,19679274.0],["2025-08-26",32.24,32.32,31.85,31.95,20639278.0],["2025-08-27",31.95,32.54,31.1,31.11,26576634.0],["2025-08-28",31.11,32.07,30.6,31.47,24863885.0],["2025-08-29",31.47,33.1,31.39,32.3,42808772.0],["2025-09-01",32.3,33.0,32.27,32.6,28729135.0],["2025-09-02",32.6,33.69,32.35,32.58,33383430.0],["2025-09-03",32.58,33.68,32.56,32.73,33804897.0],["2025-09-04",32.73,34.99,32.72999954223633,33.62,54931877.0],["2025-09-05",33.62,36.98,33.59,36.98,55949070.0],["2025-09-08",36.98,40.5,36.97999954223633,39.6,92459872.0],["2025-09-09",39.6,41.08,38.73,39.6,69589265.0],["2025-09-10",39.6,43.560001373291016,38.78,43.56,64269280.0],["2025-09-11",43.56,46.2,43.0,45.48,87198479.0],["2025-09-12",45.48,45.48,42.68,43.21,68981613.0],["2025-09-15",43.21,44.73,43.03,43.56,53844080.0],["2025-09-16",43.56,44.79,41.8,44.26,57245452.0],["2025-09-17",44.26,44.7,43.03,44.41,39543950.0],["2025-09-18",44.41,44.40999984741211,42.4,42.83,38620399.0],["2025-09-19",42.83,44.0,42.58,42.86,30525806.0],["2025-09-22",42.86,43.97,41.68,41.97,28223800.0],["2025-09-23",41.97,42.39,39.8,40.54,34376896.0],["2025-09-24",40.54,44.59000015258789,40.37,44.59,38578726.0],["2025-09-25",44.59,48.18,44.59000015258789,45.39,79435399.0],["2025-09-26",45.39,45.7,44.3,44.35,37206030.0],["2025-09-29",44.35,47.14,44.349998474121094,45.75,49633028.0],["2025-09-30",45.75,47.77,45.37,46.7,47334221.0],["2025-10-09",46.7,49.99,46.70000076293945,48.88,51726503.0],["2025-10-10",48.88,48.880001068115234,44.55,44.79,45213253.0],["2025-10-13",44.79,46.0,42.01,45.85,33785087.0],["2025-10-14",45.85,46.23,42.68,43.25,32785946.0],["2025-10-15",43.25,43.83,42.13,43.58,21798632.0],["2025-10-16",43.58,43.84,42.49,42.74,19877068.0],["2025-10-17",42.74,43.7,41.34,41.35,22457416.0],["2025-10-20",41.35,42.26,40.65,40.91,20498147.0],["2025-10-21",40.91,41.26,40.48,40.87,16563694.0],["2025-10-22",40.87,40.869998931884766,39.8,40.17,16518659.0],["2025-10-23",40.17,40.38,39.12,40.26,18980063.0],["2025-10-24",40.26,41.35,40.2599983215332,40.91,22651794.0],["2025-10-27",40.91,41.67,40.6,40.95,21247335.0],["2025-10-28",40.95,42.0,40.22,40.97,21363083.0],["2025-10-29",40.97,43.44,40.77,43.08,36314384.0],["2025-10-30",43.08,45.24,42.34,44.11,49426890.0],["2025-10-31",44.11,48.52000045776367,44.11000061035156,48.52,48709884.0],["2025-11-03",48.52,49.1,47.0,48.6,68655912.0],["2025-11-04",48.6,50.58,47.79,47.86,57124895.0],["2025-11-05",47.86,48.88,46.0,47.79,47320674.0],["2025-11-06",47.79,50.2,47.26,47.5,45586271.0],["2025-11-07",47.5,52.25,47.02,51.2,99106963.0],["2025-11-10",51.2,55.27,51.20000076293945,54.13,92588716.0],["2025-11-11",54.13,55.94,53.5,54.02,53785511.0],["2025-11-12",54.02,58.3,51.5,56.11,70253630.0],["2025-11-13",56.11,61.720001220703125,56.11000061035156,61.72,73419345.0],["2025-11-14",61.72,64.2,60.48,60.9,91864897.0],["2025-11-17",60.9,63.56,58.16,61.87,76626798.0],["2025-11-18",61.87,64.96,58.9,60.62,71394208.0],["2025-11-19",60.62,63.5,59.34,61.85,65545919.0],["2025-11-20",61.85,66.36,61.55,61.89,70324596.0],["2025-11-21",61.89,61.88999938964844,55.7,55.7,54848705.0],["2025-11-24",55.7,55.70000076293945,51.15,52.45,61125358.0],["2025-11-25",52.45,55.4,52.45,54.51,47357657.0],["2025-11-26",54.51,55.2,53.11,53.24,26653469.0],["2025-11-27",53.24,55.23,52.98,53.68,29824310.0],["2025-11-28",53.68,56.26,53.62,55.35,34808325.0],["2025-12-01",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-02",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-03",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-04",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-05",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-08",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-09",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-10",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-11",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-12",55.35,55.35,55.349998474121094,55.35,0.0],["2025-12-15",55.35,56.0,49.81999969482422,49.82,51342052.0],["2025-12-16",49.82,49.81999969482422,45.42,46.1,59533459.0],["2025-12-17",46.1,47.48,45.7,46.91,39191569.0],["2025-12-18",46.91,46.90999984741211,44.75,44.77,36774554.0],["2025-12-19",44.77,45.4,43.96,45.19,27725719.0],["2025-12-22",45.19,49.71,44.96,48.95,51218631.0],["2025-12-23",48.95,52.49,48.48,51.56,53742017.0],["2025-12-24",51.56,52.78,50.8,51.92,38022767.0],["2025-12-25",51.92,52.01,50.6,51.98,23285275.0],["2025-12-26",51.98,57.18,51.97999954223633,56.71,64513054.0],["2025-12-29",56.71,58.57,56.28,57.14,53209941.0],["2025-12-30",57.14,58.58,54.3,57.13,48408945.0],["2025-12-31",57.13,57.5,55.89,56.64,22516641.0],["2026-01-05",56.64,57.31,54.58,56.25,31888892.0],["2026-01-06",56.25,57.18,55.5,55.98,36156635.0],["2026-01-07",55.98,57.3,54.49,55.19,31830873.0],["2026-01-08",55.19,55.189998626708984,53.21,54.05,31737820.0],["2026-01-09",54.05,55.48,52.55,53.81,28239197.0],["2026-01-12",53.81,54.24,51.85,52.69,34503290.0],["2026-01-13",52.69,54.39,52.64,52.84,34337077.0],["2026-01-14",52.84,54.4,52.01,52.84,37345683.0],["2026-01-15",52.84,55.29,52.44,54.07,40529537.0],["2026-01-16",54.07,57.18,53.9,54.76,37659319.0],["2026-01-19",54.76,56.0,53.0,55.58,32624922.0],["2026-01-20",55.58,55.99,50.32,50.98,50802602.0],["2026-01-21",50.98,52.2,50.5,51.87,22888843.0],["2026-01-22",51.87,52.95,49.88,50.96,28982408.0],["2026-01-23",50.96,52.93,50.82,52.88,27715873.0],["2026-01-26",52.88,53.58,51.22,51.42,19765470.0],["2026-01-27",51.42,51.41999816894531,48.0,49.43,30020966.0],["2026-01-28",49.43,49.6,48.51,48.99,19474787.0],["2026-01-29",48.99,49.59,47.84,48.65,15079755.0],["2026-01-30",48.65,51.7,48.650001525878906,50.99,39302016.0],["2026-02-02",50.99,52.47,50.3,50.92,22604464.0],["2026-02-03",50.92,52.75,50.91999816894531,51.7,23144771.0],["2026-02-04",51.7,53.23,50.89,52.96,23747823.0],["2026-02-05",52.96,55.4,52.06,52.22,34477659.0],["2026-02-06",52.22,57.44,50.77,57.44,53240282.0],["2026-02-09",57.44,59.5,57.439998626708984,58.1,43526210.0],["2026-02-10",58.1,59.06,56.9,57.5,24294778.0],["2026-02-11",57.5,61.37,56.6,60.93,46390220.0],["2026-02-12",60.93,61.84,59.2,61.5,33375937.0],["2026-02-13",61.5,65.5,59.98,64.5,41092804.0],["2026-02-24",64.5,68.8,64.0,66.31,36798250.0],["2026-02-25",66.31,68.5,64.73,65.66,38090718.0],["2026-02-26",65.66,66.99,62.38,62.49,44569785.0],["2026-02-27",62.49,62.96,61.25,61.93,29658542.0],["2026-03-02",61.93,62.5,60.0,60.68,28076368.0],["2026-03-03",60.68,63.45,59.47,61.59,37765750.0],["2026-03-04",61.59,62.75,60.01,61.75,25011721.0],["2026-03-05",61.75,63.18,60.99,61.56,20855674.0],["2026-03-06",61.56,62.08,60.49,61.25,15434051.0],["2026-03-09",61.25,65.9,59.65,65.65,42197359.0],["2026-03-10",65.65,68.3,65.51,66.39,32013359.0],["2026-03-11",66.39,70.88,65.87,69.74,38426824.0],["2026-03-12",69.74,72.7,68.6,70.89,34388602.0],["2026-03-13",70.89,76.1,70.88999938964844,72.99,51820957.0],["2026-03-16",72.99,74.5,71.2,71.66,33211699.0],["2026-03-17",71.66,72.66,68.0,68.9,31030815.0],["2026-03-18",68.9,70.84,67.67,68.79,28557038.0],["2026-03-19",68.79,68.79000091552734,63.68,64.66,38986985.0],["2026-03-20",64.66,70.28,64.2,66.65,46262505.0],["2026-03-23",66.65,68.37,64.68,66.0,41021065.0],["2026-03-24",66.0,67.45,62.6,66.59,31907683.0],["2026-03-25",66.59,68.48,65.5,67.01,33934812.0],["2026-03-26",67.01,72.77,66.28,70.19,48950338.0],["2026-03-27",70.19,72.17,68.35,72.17,41362610.0],["2026-03-30",72.17,74.61,69.47,74.2,39990917.0],["2026-03-31",74.2,74.19999694824219,67.76,67.78,41463886.0],["2026-04-01",67.78,70.1,66.5,66.87,31643486.0],["2026-04-02",66.87,69.02,65.13,65.9,27237052.0],["2026-04-03",65.9,66.91,64.13,66.23,25336133.0],["2026-04-07",66.23,70.52,65.6,69.79,27629081.0],["2026-04-08",69.79,70.4,68.0,68.94,37685530.0],["2026-04-09",68.94,69.48,65.8,65.82,35160301.0],["2026-04-10",65.82,67.95,65.13,66.79,36587130.0],["2026-04-13",66.79,67.8,65.25,66.88,32044370.0],["2026-04-14",66.88,70.72,66.87999725341797,70.7,42753316.0],["2026-04-15",70.7,72.18,69.58,70.76,39351168.0],["2026-04-16",70.76,72.55,70.06,71.38,33026409.0],["2026-04-17",71.38,73.66,70.6,71.67,33165626.0],["2026-04-20",71.67,72.98,70.45,72.15,31371903.0],["2026-04-21",72.15,76.35,70.61,75.84,50662373.0],["2026-04-22",75.84,77.78,73.91,74.74,40019819.0],["2026-04-23",74.74,74.73999786376953,69.6,70.16,54362184.0],["2026-04-24",70.16,77.18000030517578,70.1,77.18,65955819.0],["2026-04-27",77.18,84.0,77.18000030517578,80.85,82430073.0],["2026-04-28",80.85,81.25,76.77,78.51,47079430.0],["2026-04-29",78.51,85.89,77.8,84.47,65635872.0],["2026-04-30",84.47,85.66,82.01,82.95,46953874.0],["2026-05-06",82.95,87.71,82.91,87.55,50366548.0],["2026-05-07",87.55,87.55000305175781,84.0,85.31,49803114.0],["2026-05-08",85.31,85.57,80.72,81.27,47647662.0],["2026-05-11",81.27,82.66,79.78,81.79,36785038.0],["2026-05-12",81.79,83.8,78.23,83.42,46486523.0],["2026-05-13",83.42,83.41999816894531,81.1,81.43,28035597.0],["2026-05-14",81.43,81.43000030517578,75.77,75.78,50197231.0],["2026-05-15",75.78,77.61,74.21,76.45,32792595.0],["2026-05-18",76.45,76.69,72.01,75.4,30968169.0],["2026-05-19",75.4,78.8,74.77,78.47,33570516.0],["2026-05-20",78.47,81.48,76.96,80.58,38201835.0],["2026-05-21",80.58,80.58000183105469,76.13,76.28,36266820.0],["2026-05-22",76.28,76.27999877929688,72.28,73.27,40102491.0],["2026-05-25",73.27,73.2699966430664,67.06,69.4,57731623.0],["2026-05-26",69.4,70.95,67.11,70.32,37872769.0],["2026-05-27",70.32,72.97,69.58,72.04,37217656.0],["2026-05-28",72.04,74.42,71.62,71.81,30683736.0],["2026-05-29",71.81,72.22,69.6,70.47,27161854.0],["2026-06-01",70.47,72.35,68.68,69.04,24011528.0],["2026-06-02",69.04,69.62,66.48,67.66,24619568.0],["2026-06-03",67.66,68.06,66.0,66.36,24653941.0],["2026-06-04",66.36,66.36000061035156,64.2,64.37,28014950.0],["2026-06-05",64.37,65.66,62.63,63.31,25954798.0],["2026-06-08",63.31,63.92,59.93,61.1,27186466.0],["2026-06-09",61.1,63.68,60.5,62.94,23616657.0],["2026-06-10",62.94,63.58,60.62,61.02,19385309.0],["2026-06-11",61.02,64.08,60.16,61.4,28046122.0],["2026-06-12",61.4,67.54000091552734,61.28,67.54,47498357.0],["2026-06-15",67.54,69.33,66.69,67.92,47731220.0],["2026-06-16",67.92,70.77,67.4,69.77,41893701.0],["2026-06-17",69.77,70.55,68.7,70.38,32566543.0],["2026-06-18",70.38,70.6,67.6,67.7,34577589.0],["2026-06-22",67.7,72.3,65.25,72.05,47967084.0],["2026-06-23",72.05,72.5,68.41,68.81,31293181.0],["2026-06-24",68.81,70.3,66.25,69.44,31893483.0],["2026-06-25",69.44,70.0,67.69,68.27,23995700.0],["2026-06-26",68.27,68.2699966430664,62.76,62.86,33929724.0],["2026-06-29",62.86,66.3,62.11,65.32,27689474.0],["2026-06-30",65.32,67.53,64.3,66.91,22175471.0],["2026-07-01",66.91,67.3,63.19,65.44,30637058.0],["2026-07-02",65.44,67.9,63.61,65.02,27365235.0],["2026-07-03",65.02,65.68,63.72,64.51,21068890.0],["2026-07-06",64.51,66.75,62.11,65.0,28007127.0],["2026-07-07",65.0,70.6,65.0,67.72,47408076.0],["2026-07-08",67.72,68.3,60.95,60.95,44016656.0],["2026-07-09",60.95,60.95000076293945,57.29,59.33,44972459.0],["2026-07-10",59.33,62.24,54.71,54.8,51674905.0],["2026-07-13",54.8,55.44,52.4,52.63,29087570.0],["2026-07-14",52.63,54.03,51.28,53.7,22687216.0],["2026-07-15",53.7,55.97,53.43,54.96,24792376.0],["2026-07-16",54.96,54.959999084472656,50.96,51.33,24896744.0],["2026-07-17",51.33,52.37,49.65,50.16,23720295.0],["2026-07-20",50.16,50.2,46.95,48.0,26019247.0],["2026-07-21",48.0,50.19,47.11,50.01,24747896.0],["2026-07-22",50.01,50.0099983215332,47.44,47.84,23816129.0],["2026-07-23",47.84,52.0,47.83,51.61,33723559.0],["2026-07-24",51.61,53.5,51.28,51.84,30422760.0],["2026-07-27",51.84,53.74,51.78,53.55,23763429.0],["2026-07-28",53.55,54.98,52.21,52.32,18609358.0],["2026-07-29",52.32,55.2,50.76,53.36,26446181.0],["2026-07-30",53.36,55.0,52.4,53.17,21758018.0],["2026-07-31",53.17,54.19,52.4,52.59,18846884.0],["2026-08-03",52.59,54.17,51.26,54.05,16987050.0],["2026-08-04",54.05,54.48,53.2,53.38,18589875.0],["2026-08-05",53.38,55.1,52.8,54.75,23070799.0],["2026-08-06",54.75,55.0,52.91,53.7,21398242.0],["2026-08-07",53.7,53.9,52.68,53.7,17437381.0],["2026-08-10",53.7,56.6,53.47,55.95,32878364.0],["2026-08-11",55.95,57.2,55.2,55.41,21057514.0],["2026-08-12",55.41,56.86,55.16,55.45,16427803.0],["2026-08-13",55.45,57.45,54.65,56.3,25664174.0],["2026-08-14",56.3,58.88,56.29999923706055,56.55,22891688.0],["2026-08-17",56.55,58.19,55.87,57.61,19361423.0],["2026-08-18",57.61,59.12,56.9,57.71,18224984.0],["2026-08-19",57.71,58.86,55.72,56.04,24449331.0],["2026-08-20",56.04,57.2,55.25,55.84,14904175.0],["2026-08-21",55.84,58.46,55.19,56.82,23417626.0],["2026-08-24",56.82,58.08,55.4,55.9,22199990.0],["2026-08-25",55.9,55.91,52.76,53.79,21482604.0],["2026-08-26",53.79,55.67,53.4,54.74,18864373.0],["2026-08-27",54.74,54.78,52.89,53.97,18816948.0],["2026-08-28",53.97,54.98,53.62,54.48,13002281.0],["2026-08-31",54.48,54.5,52.52,53.3,17277077.0],["2026-09-01",53.3,53.75,52.16,52.19,14109026.0],["2026-09-02",52.19,52.189998626708984,49.6,50.17,19135277.0],["2026-09-03",50.17,50.9,50.1,50.43,9673420.0],["2026-09-04",50.43,50.57,48.11,48.27,21893045.0],["2026-09-07",48.27,48.52,47.51,48.2,12619784.0],["2026-09-08",48.2,48.35,47.8,48.03,10360685.0],["2026-09-09",48.03,49.7,48.0,49.16,18417315.0],["2026-09-10",49.16,50.0,47.94,48.59,11286524.0],["2026-09-11",48.59,48.59000015258789,46.3,47.17,15976043.0],["2026-09-14",47.17,48.75,46.53,48.09,13411959.0]]}