{"t":"002815.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-10-12",9.966,9.966,9.0029,9.966,40018.0],["2016-10-13",9.966,10.963016510009766,9.96599292755127,10.963,9000.0],["2016-10-14",10.963,12.057618141174316,10.963016510009766,12.0576,14800.0],["2016-10-17",12.0576,13.262533187866211,12.057618141174316,13.2625,16200.0],["2016-10-18",13.2625,14.5905,13.262533187866211,14.5905,14236.0],["2016-10-19",14.5905,16.05,14.590482711791992,16.05,22090.0],["2016-10-20",16.05,17.6537,16.049955368041992,17.6537,56688.0],["2016-10-21",17.6537,19.418622970581055,17.653676986694336,19.4186,171392.0],["2016-10-24",19.4186,21.3618,19.418622970581055,20.5047,45924370.0],["2016-10-25",20.5047,22.55394172668457,20.50473976135254,22.5539,26322732.0],["2016-10-26",22.5539,24.5565,22.3503,23.3049,46671844.0],["2016-10-27",23.3049,24.4631,22.4352,24.0474,37913384.0],["2016-10-28",24.0474,26.4402,23.674,25.8802,41711118.0],["2016-10-31",25.8802,25.880184173583984,23.8437,23.8861,30420450.0],["2016-11-01",23.8861,25.0317,23.4449,24.4759,26805942.0],["2016-11-02",24.4759,25.8802,23.7589,25.0953,32461026.0],["2016-11-03",25.0953,25.9438,24.4037,24.5268,31591810.0],["2016-11-04",24.5268,25.0656,24.1874,24.7347,19485802.0],["2016-11-07",24.7347,26.9833,24.5862,25.7953,30513836.0],["2016-11-08",25.7953,25.9608,25.108,25.6935,20686204.0],["2016-11-09",25.6935,27.4839,25.2777,26.6905,34962746.0],["2016-11-10",26.6905,29.3592,26.4402,28.8925,40781574.0],["2016-11-11",28.8925,30.4622,28.0651,28.4597,42924696.0],["2016-11-14",28.4597,28.459716796875,27.2803,27.6706,21248690.0],["2016-11-15",27.6706,27.9888,26.6226,26.9451,17856496.0],["2016-11-16",26.9451,27.1021,25.7062,25.8123,17609408.0],["2016-11-17",25.8123,26.2238,25.6214,25.8462,10791692.0],["2016-11-18",25.8462,26.6311,25.7147,26.0202,13158194.0],["2016-11-21",26.0202,26.1347,24.8619,26.0626,15001580.0],["2016-11-22",26.0626,27.119,25.8802,27.1021,19947360.0],["2016-11-23",27.1021,27.102067947387695,25.8887,26.0075,13056824.0],["2016-11-24",26.0075,26.2705,24.8195,25.0359,12897976.0],["2016-11-25",25.0359,25.282,23.8946,25.2353,9957230.0],["2016-11-28",25.2353,25.23529815673828,24.3953,24.425,6609144.0],["2016-11-29",24.425,24.811,23.9667,23.971,6529002.0],["2016-11-30",23.971,24.1662,23.7631,24.0049,4821614.0],["2016-12-01",24.0049,24.5904,24.0049,24.5777,6902034.0],["2016-12-02",24.5777,24.6031,23.6146,23.6188,7742556.0],["2016-12-05",23.6188,23.618846893310547,22.9231,22.957,5480444.0],["2016-12-06",22.957,23.4958,22.956995010375977,23.1861,4299966.0],["2016-12-07",23.1861,23.4619,22.9527,23.4576,4380718.0],["2016-12-08",23.4576,23.7079,23.1267,23.1394,5345762.0],["2016-12-09",23.1394,23.139429092407227,22.223,22.2739,7187384.0],["2016-12-12",22.2739,22.3121,20.0762,20.1781,8715534.0],["2016-12-13",20.1781,20.5641,19.8089,20.3478,5616904.0],["2016-12-14",20.3478,20.3562,19.7708,19.8471,4770464.0],["2016-12-15",19.8471,20.7381,19.847129821777344,20.3562,6127710.0],["2016-12-16",20.3562,20.8102,20.2375,20.7041,5312216.0],["2016-12-19",20.7041,20.7848,20.3011,20.3775,3611156.0],["2016-12-20",20.3775,20.649,20.3223,20.3944,3188124.0],["2016-12-21",20.3944,20.5641,20.1568,20.5302,3739640.0],["2016-12-22",20.5302,20.8187,20.2459,20.6829,4727342.0],["2016-12-23",20.6829,20.7678,19.821672439575195,19.8217,4892014.0],["2016-12-26",19.8217,19.9193,18.9477,19.8514,4562776.0],["2016-12-27",19.8514,19.915,19.6053,19.618,2422306.0],["2016-12-28",19.618,19.7071,19.3041,19.3253,2413948.0],["2016-12-29",19.3253,19.495,19.0919,19.1938,2596548.0],["2016-12-30",19.1938,19.372,19.0962,19.2107,2299056.0],["2017-01-03",19.2107,20.7381,19.21073341369629,20.1526,5424290.0],["2017-01-04",20.1526,20.3393,19.8683,20.229,4644640.0],["2017-01-05",20.229,20.2417,19.8726,19.8896,3209678.0],["2017-01-06",19.8896,19.88956069946289,19.0325,19.0877,4552422.0],["2017-01-09",19.0877,19.2404,18.8501,19.0919,2496136.0],["2017-01-10",19.0919,19.2107,18.884,18.901,2166312.0],["2017-01-11",18.901,18.901018142700195,18.0101,18.0313,5191366.0],["2017-01-12",18.0313,18.2179,17.344,17.4331,4134530.0],["2017-01-13",17.4331,17.4797,16.593,16.6609,5207846.0],["2017-01-16",16.6609,16.7033,15.0529,15.5239,5625308.0],["2017-01-17",15.5239,16.5463,15.1887,16.3385,6410824.0],["2017-01-18",16.3385,16.33845329284668,15.6299,15.6808,3560916.0],["2017-01-19",15.6808,16.3342,15.282,15.9227,4509990.0],["2017-01-20",15.9227,16.4742,15.8039,16.3639,4978602.0],["2017-01-23",16.3639,16.6524,16.3597,16.47,3481646.0],["2017-01-24",16.47,16.5421,16.0075,16.0203,2924934.0],["2017-01-25",16.0203,16.4572,15.9099,16.3342,2910060.0],["2017-01-26",16.3342,16.5209,16.296,16.436,2237882.0],["2017-02-03",16.436,16.47,16.1348,16.2791,1825288.0],["2017-02-06",16.2791,16.9749,16.2790584564209,16.9621,5658254.0],["2017-02-07",16.9621,16.962127685546875,16.5591,16.6821,3569828.0],["2017-02-08",16.6821,17.013,16.5506,16.9494,4407340.0],["2017-02-09",16.9494,17.2931,16.8221,17.0046,5547218.0],["2017-02-10",17.0046,17.0343,16.627,16.6354,4196596.0],["2017-02-13",16.6354,17.1615,16.5039,17.0385,4660956.0],["2017-02-14",17.0385,17.1276,16.8476,17.03,3462232.0],["2017-02-15",17.03,17.5858,16.9409,17.187,7478682.0],["2017-02-16",17.187,17.4585,16.9197,17.4288,4781246.0],["2017-02-17",17.4288,18.1034,17.327,17.4585,8859040.0],["2017-02-20",17.4585,17.458520889282227,16.7585,17.1403,4940234.0],["2017-02-21",17.1403,17.5009,17.0979,17.4755,3942726.0],["2017-02-22",17.4755,17.73,17.4203,17.6876,5665216.0],["2017-02-23",17.6876,17.7725,17.3991,17.7003,5008958.0],["2017-02-24",17.7003,18.1755,17.5009,18.0143,6544478.0],["2017-02-27",18.0143,18.3919,17.73428726196289,17.7343,6331836.0],["2017-02-28",17.7343,18.0228,17.5264,17.9761,4678554.0],["2017-03-01",17.9761,18.0949,17.7767,17.8064,3790906.0],["2017-03-02",17.8064,18.2392,17.4712,18.0016,7861346.0],["2017-03-03",18.0016,18.8501,17.7385,18.6465,13250920.0],["2017-03-06",18.6465,19.8641,18.6252,19.8174,13822836.0],["2017-03-07",19.8174,20.0084,19.4314,19.4992,11323412.0],["2017-03-08",19.4992,20.1484,19.4356,19.4865,9860588.0],["2017-03-09",19.4865,19.8556,19.1301,19.1344,8080462.0],["2017-03-10",19.1344,19.134363174438477,18.3707,18.498,11402480.0],["2017-03-13",18.498,19.0241,18.1882,19.0071,8259396.0],["2017-03-14",19.0071,19.3465,18.9137,19.041,7719636.0],["2017-03-15",19.041,19.0495,18.5362,18.7653,5164244.0],["2017-03-16",18.7653,19.5926,18.765254974365234,19.4992,9566506.0],["2017-03-17",19.4992,19.8599,18.9265,18.9434,9265350.0],["2017-03-20",18.9434,19.3295,18.8798,19.2956,5095680.0],["2017-03-21",19.2956,19.4314,19.1344,19.4017,5889812.0],["2017-03-22",19.4017,19.5798,18.8544,19.478,8204854.0],["2017-03-23",19.478,19.9405,19.2192,19.9108,14169922.0],["2017-03-24",19.9108,19.9277,19.5841,19.7411,7811070.0],["2017-03-27",19.7411,19.8047,19.3083,19.4059,5351100.0],["2017-03-28",19.4059,19.6732,19.2447,19.2489,5017114.0],["2017-03-29",19.2489,19.338,17.3949,17.5519,11541200.0],["2017-03-30",17.5519,17.5688,16.6948,16.7797,7133726.0],["2017-03-31",16.7797,17.1276,16.7585,16.8815,3197102.0],["2017-04-05",16.8815,17.3312,16.881513595581055,17.2464,3021306.0],["2017-04-06",17.2464,17.484,17.1827,17.2973,2924344.0],["2017-04-07",17.2973,17.3312,16.9282,16.9494,3213702.0],["2017-04-10",16.9494,16.949399948120117,15.999,16.0669,5343662.0],["2017-04-11",16.0669,16.4148,15.9948,16.3979,3313072.0],["2017-04-12",16.3979,16.4148,16.0542,16.1178,2642552.0],["2017-04-13",16.1178,16.3215,16.0203,16.1645,2077872.0],["2017-04-14",16.1645,16.1984,15.8506,15.8548,2285118.0],["2017-04-17",15.8548,15.854793548583984,14.8535,15.2863,2838154.0],["2017-04-18",15.2863,15.5281,15.2523,15.316,2008316.0],["2017-04-19",15.316,15.74872875213623,15.2396,15.7487,3037966.0],["2017-04-20",15.7487,15.8166,15.4475,15.5621,2100658.0],["2017-04-21",15.5621,15.7699,15.5281,15.6469,1447744.0],["2017-04-24",15.6469,15.6978,14.9554,15.4857,1782360.0],["2017-04-25",15.4857,15.8166,15.485684394836426,15.7699,2516840.0],["2017-04-26",15.7699,15.91,15.6978,15.7275,1966544.0],["2017-04-27",15.7275,16.0797,15.1038,15.999,4268444.0],["2017-04-28",15.999,16.1051,15.8718,15.9693,2536832.0],["2017-05-02",15.9693,16.1051,15.9099,15.9524,2324200.0],["2017-05-03",15.9524,16.0966,15.719,15.9312,2135128.0],["2017-05-04",15.9312,15.931159973144531,15.5917,15.6087,2437394.0],["2017-05-05",15.6087,15.7784,15.4857,15.5281,1588680.0],["2017-05-08",15.5281,15.5917,15.2099,15.2311,1396466.0],["2017-05-09",15.2311,15.7063,15.1972,15.6469,2053322.0],["2017-05-10",15.6469,15.859,15.2736,15.4008,2286078.0],["2017-05-11",15.4008,15.5621,15.019,15.5451,2242890.0],["2017-05-12",15.5451,15.5751,15.3389,15.3647,1753672.0],["2017-05-15",15.3647,15.5236,15.0769,15.0812,2220100.0],["2017-05-16",15.0812,15.2444,14.5528,15.2229,4521398.0],["2017-05-17",15.2229,15.4119,15.1413,15.253,2816912.0],["2017-05-18",15.253,15.252992630004883,15.0125,15.1027,1701840.0],["2017-05-19",15.1027,15.1456,14.7504,14.7719,2262174.0],["2017-05-22",14.7719,14.8965,14.046,14.0675,3068932.0],["2017-05-23",14.0675,14.1663,13.2299,13.29,3056914.0],["2017-05-24",13.29,13.5091,13.0022,13.4017,1856472.0],["2017-05-25",13.4017,13.4661,12.8862,13.3115,2349720.0],["2017-05-26",13.3115,13.4833,13.1912,13.3845,1920008.0],["2017-05-31",13.3845,13.9343,13.384490966796875,13.3931,2897608.0],["2017-06-01",13.3931,13.4919,12.8433,12.8733,2607422.0],["2017-06-02",12.8733,13.2427,12.4868,13.1568,2853250.0],["2017-06-05",13.1568,13.479,13.1568,13.3372,2132482.0],["2017-06-06",13.3372,13.4661,13.1654,13.3974,1838894.0],["2017-06-07",13.3974,13.8226,13.2771,13.7496,3621182.0],["2017-06-08",13.7496,13.9343,13.6422,13.7324,3352064.0],["2017-06-09",13.7324,13.8183,13.6207,13.7797,1991662.0],["2017-06-12",13.7797,13.779667854309082,13.1697,13.2041,2368038.0],["2017-06-13",13.2041,13.6594,13.1654,13.5907,2277124.0],["2017-06-14",13.5907,13.7754,13.479,13.668,2397406.0],["2017-06-15",13.668,14.0803,13.667986869812012,13.9558,3442884.0],["2017-06-16",13.9558,14.046,13.7496,13.8011,2165988.0],["2017-06-19",13.8011,14.119006156921387,13.6809,14.119,2975686.0],["2017-06-20",14.119,14.2565,13.9644,14.0159,2394532.0],["2017-06-21",14.0159,14.0803,13.7539,13.8312,1880852.0],["2017-06-22",13.8312,13.8355,13.487579345703125,13.4876,2289900.0],["2017-06-23",13.4876,13.7883,13.3415,13.7883,3229472.0],["2017-06-26",13.7883,13.9558,13.4017,13.9257,2265008.0],["2017-06-27",13.9257,14.046,13.7711,13.8269,1731084.0],["2017-06-28",13.8269,13.8398,13.6079,13.6809,1494800.0],["2017-06-29",13.6809,13.9128,13.5348,13.7968,1367082.0],["2017-06-30",13.7968,14.4669,13.6594,14.192,4821518.0],["2017-07-03",14.192,14.19202709197998,13.9773,14.1147,2727946.0],["2017-07-04",14.1147,14.2822,14.0889,14.1663,2290270.0],["2017-07-05",14.1663,14.2479,14.046,14.235,2654162.0],["2017-07-06",14.235,14.3681,14.0932,14.1276,2905666.0],["2017-07-07",14.1276,14.454,13.9687,14.3896,4464306.0],["2017-07-10",14.3896,14.389615058898926,13.981552124023438,13.9816,3115326.0],["2017-07-11",13.9816,14.0202,13.8527,13.8999,2074336.0],["2017-07-12",13.8999,13.9558,13.6379,13.9472,2198800.0],["2017-07-13",13.9472,13.973,13.7066,13.814,1401284.0],["2017-07-14",13.814,13.8441,13.4962,13.5305,1846486.0],["2017-07-17",13.5305,13.530532836914062,12.198956489562988,12.199,3708308.0],["2017-07-18",12.199,12.4352,12.1775,12.388,1476176.0],["2017-07-19",12.388,12.534,12.2591,12.4825,1572028.0],["2017-07-20",12.4825,12.6629,12.4352,12.4567,1591000.0],["2017-07-21",12.4567,12.5641,12.2935,12.2978,1310600.0],["2017-07-24",12.2978,12.4309,12.2075,12.3923,1565000.0],["2017-07-25",12.3923,12.5254,12.272,12.4653,1311088.0],["2017-07-26",12.4653,12.4653,12.2634,12.3364,1063668.0],["2017-07-27",12.3364,12.9507,12.3364,12.8046,3047320.0],["2017-07-28",12.8046,12.8776,12.607,12.6242,1578844.0],["2017-07-31",12.6242,12.8218,12.5727,12.7187,1349864.0],["2017-08-01",12.7187,12.8347,12.5297,12.7273,1736400.0],["2017-08-02",12.7273,12.7617,12.5297,12.5641,1403422.0],["2017-08-03",12.5641,12.8218,12.4696,12.68,1536822.0],["2017-08-04",12.68,12.6972,12.568363189697266,12.5684,1656640.0],["2017-08-07",12.5684,12.8132,12.5641,12.6886,1043316.0],["2017-08-08",12.6886,13.3501,12.6371,13.2256,3045722.0],["2017-08-09",13.2256,13.225560188293457,12.8862,12.912,3117782.0],["2017-08-10",12.912,12.9721,12.5082,12.5297,2261188.0],["2017-08-11",12.5297,12.577,12.4137,12.4266,1548560.0],["2017-08-14",12.4266,12.705815315246582,12.426612854003906,12.7058,1465656.0],["2017-08-15",12.7058,12.9206,12.705815315246582,12.8647,2116384.0],["2017-08-16",12.8647,13.0366,12.8132,13.0108,2080620.0],["2017-08-17",13.0108,13.0967,12.8862,13.058,2034290.0],["2017-08-18",13.058,13.0967,12.817496299743652,12.8175,1800092.0],["2017-08-21",12.8175,13.2599,12.817496299743652,13.1139,2328370.0],["2017-08-22",13.1139,13.5993,13.0494,13.4747,5780654.0],["2017-08-23",13.4747,13.552,13.2299,13.3286,3287132.0],["2017-08-24",13.3286,13.406,13.0409,13.058,2771516.0],["2017-08-25",13.058,13.3974,13.058,13.3587,2797430.0],["2017-08-28",13.3587,13.7109,13.3287,13.6121,3941722.0],["2017-08-29",13.6121,13.8656,13.4876,13.6079,4335310.0],["2017-08-30",13.6079,13.607851028442383,13.4317,13.4876,2520484.0],["2017-08-31",13.4876,14.0374,13.4661,13.8527,4574276.0],["2017-09-01",13.8527,14.1748,13.78825855255127,13.7883,3740656.0],["2017-09-04",13.7883,13.8527,13.6036,13.6809,2553490.0],["2017-09-05",13.6809,13.8312,13.5477,13.552,2744290.0],["2017-09-06",13.552,13.6079,13.363,13.5821,2450544.0],["2017-09-07",13.5821,14.2436,13.5735,13.814,5141116.0],["2017-09-08",13.814,14.0116,13.5821,13.8999,3546626.0],["2017-09-11",13.8999,13.9558,13.7453,13.9558,3141594.0],["2017-09-12",13.9558,13.9944,13.5864,13.6164,3306484.0],["2017-09-13",13.6164,13.741,13.5391,13.7195,1583826.0],["2017-09-14",13.7195,13.7281,13.6036,13.6121,1558500.0],["2017-09-15",13.6121,13.6637,13.5305,13.6036,1279200.0],["2017-09-18",13.6036,13.732417106628418,13.5649,13.7324,1536400.0],["2017-09-19",13.7324,13.9386,13.6766,13.814,2648030.0],["2017-09-20",13.814,14.3896,13.6981,14.3338,7291990.0],["2017-09-21",14.3338,14.333775520324707,13.9042,13.9214,4780694.0],["2017-09-22",13.9214,14.2264,13.8398,14.1319,3767136.0],["2017-09-25",14.1319,14.131891250610352,13.5305,13.5692,3488598.0],["2017-09-26",13.5692,13.6465,13.2771,13.3802,3079054.0],["2017-09-27",13.3802,13.6895,13.380193710327148,13.6121,1695062.0],["2017-09-28",13.6121,14.5743,13.612147331237793,14.0417,7500456.0],["2017-09-29",14.0417,15.442,13.8785,14.9051,12558334.0],["2017-10-09",14.9051,15.2358,14.5185,15.1284,11811124.0],["2017-10-10",15.1284,15.128423690795898,14.7032,14.7848,6988630.0],["2017-10-11",14.7848,15.0855,14.5228,14.5614,6035832.0],["2017-10-12",14.5614,14.6388,14.3896,14.6087,3943000.0],["2017-10-13",14.6087,14.6903,14.4412,14.6001,3143022.0],["2017-10-16",14.6001,14.600090026855469,13.75389575958252,13.7539,4873978.0],["2017-10-17",13.7539,13.9257,13.6637,13.7926,2638814.0],["2017-10-18",13.7926,14.0546,13.7668,13.8183,2401890.0],["2017-10-19",13.8183,13.81832504272461,13.3673,13.3974,3907936.0],["2017-10-20",13.3974,13.6121,13.397377967834473,13.595,1654172.0],["2017-10-23",13.595,13.8785,13.4876,13.857,2630832.0],["2017-10-24",13.857,14.2994,13.8398,13.9901,3238844.0],["2017-10-25",13.9901,14.2608,13.8742,14.1791,3094164.0],["2017-10-26",14.1791,14.3681,14.0889,14.2135,4807716.0],["2017-10-27",14.2135,14.5056,14.1748,14.4111,4410602.0],["2017-10-30",14.4111,14.497,13.6809,14.003,3938292.0],["2017-10-31",14.003,14.2436,13.6895,14.2178,3844218.0],["2017-11-01",14.2178,14.8235,14.1362,14.7848,9781346.0],["2017-11-02",14.7848,14.8277,14.5228,14.5528,6090918.0],["2017-11-03",14.5528,14.7719,14.3896,14.5314,4550202.0],["2017-11-06",14.5314,14.9351,14.4455,14.9222,7521376.0],["2017-11-07",14.9222,14.922248840332031,14.6688,14.8363,5148264.0],["2017-11-08",14.8363,14.875,14.5228,14.5443,5561306.0],["2017-11-09",14.5443,14.552841186523438,14.2865,14.5528,3736562.0],["2017-11-10",14.5528,15.558,14.4068,15.0382,11140538.0],["2017-11-13",15.0382,15.2959,14.8836,15.2229,8693194.0],["2017-11-14",15.2229,15.5021,15.0339,15.0769,9590242.0],["2017-11-15",15.0769,15.0941,14.497,14.57,5681572.0],["2017-11-16",14.57,14.8449,14.4927,14.4927,3418000.0],["2017-11-17",14.4927,14.492707252502441,13.5305,13.5391,6863520.0],["2017-11-20",13.5391,13.6938,13.3673,13.6938,3347534.0],["2017-11-21",13.6938,13.8527,13.3372,13.5048,3265144.0],["2017-11-22",13.5048,13.8742,13.3587,13.5305,3120632.0],["2017-11-23",13.5305,13.530532836914062,13.0151,13.0194,4091006.0],["2017-11-24",13.0194,13.2299,12.796,12.9249,2503000.0],["2017-11-27",12.9249,12.9592,12.5469,12.6371,2084256.0],["2017-11-28",12.6371,12.9635,12.637089729309082,12.9034,2134716.0],["2017-11-29",12.9034,13.0065,12.65,12.7788,1961310.0],["2017-11-30",12.7788,12.9721,12.6886,12.8733,2497784.0],["2017-12-01",12.8733,13.1783,12.8089,13.1139,2907570.0],["2017-12-04",13.1139,13.1139,12.671453475952148,12.6715,2342990.0],["2017-12-05",12.6715,12.6715,12.1431,12.1775,3432800.0],["2017-12-06",12.1775,12.5297,12.177480697631836,12.3708,2878720.0],["2017-12-07",12.3708,12.5125,12.2892,12.461,2926734.0],["2017-12-08",12.461,12.7058,12.3751,12.5855,2599388.0],["2017-12-11",12.5855,12.8218,12.5426,12.7144,2401836.0],["2017-12-12",12.7144,12.8003,12.534,12.5383,2320828.0],["2017-12-13",12.5383,13.3115,12.3794,13.2814,5334238.0],["2017-12-14",13.2814,13.281400680541992,12.9721,13.2041,4723524.0],["2017-12-15",13.2041,13.4017,12.9721,13.058,4617730.0],["2017-12-18",13.058,13.2599,12.8046,13.2299,3240516.0],["2017-12-19",13.2299,13.2642,13.0065,13.101,1815000.0],["2017-12-20",13.101,13.1397,12.8776,13.0151,2154172.0],["2017-12-21",13.0151,13.2599,12.9592,13.1268,2246602.0],["2017-12-22",13.1268,13.4403,13.0366,13.2814,2606202.0],["2017-12-25",13.2814,13.363,13.0409,13.1783,1797046.0],["2017-12-26",13.1783,13.4747,13.1139,13.4317,2448046.0],["2017-12-27",13.4317,13.479,13.1053,13.1783,2184674.0],["2017-12-28",13.1783,13.247,13.0623,13.1568,1403832.0],["2017-12-29",13.1568,13.5993,13.15683364868164,13.5563,2736308.0],["2018-01-02",13.5563,13.5692,13.363,13.5005,1868362.0],["2018-01-03",13.5005,13.595,13.3244,13.436,2040678.0],["2018-01-04",13.436,13.5649,13.3329,13.3372,1683542.0],["2018-01-05",13.3372,13.4747,13.2513,13.3115,1418116.0],["2018-01-08",13.3115,13.3415,13.0494,13.217,2339656.0],["2018-01-09",13.217,13.3029,13.1311,13.2599,1294288.0],["2018-01-10",13.2599,13.29,12.9507,12.9635,2057600.0],["2018-01-11",12.9635,13.4747,12.8089,13.3329,2775904.0],["2018-01-12",13.3329,13.332945823669434,13.0666,13.101,2227738.0],["2018-01-15",13.101,13.217,12.7144,12.7874,2329094.0],["2018-01-16",12.7874,12.869,12.7359,12.7488,1361914.0],["2018-01-17",12.7488,12.7617,12.3708,12.577,2633454.0],["2018-01-18",12.577,12.7015,12.4739,12.5426,1199740.0],["2018-01-19",12.5426,12.7015,12.5297,12.6285,1293016.0],["2018-01-22",12.6285,12.8347,12.4137,12.7574,1562640.0],["2018-01-23",12.7574,12.796,12.4996,12.5641,2225134.0],["2018-01-24",12.5641,12.6285,12.4996,12.5727,2651158.0],["2018-01-25",12.5727,12.6199,12.4953,12.4996,2808700.0],["2018-01-26",12.4996,12.5254,12.3923,12.4137,2077542.0],["2018-01-29",12.4137,12.5555,12.284866333007812,12.2849,1301816.0],["2018-01-30",12.2849,12.3923,12.2763,12.3192,938670.0],["2018-01-31",12.3192,12.319229125976562,11.7436,11.7608,2567956.0],["2018-02-01",11.7608,11.9283,11.2969,11.3399,1793888.0],["2018-02-02",11.3399,11.589,11.1938,11.3914,1212400.0],["2018-02-05",11.3914,11.6534,11.1724,11.5074,1348600.0],["2018-02-06",11.5074,11.507397651672363,10.7256,10.7299,2054708.0],["2018-02-07",10.7299,11.1122,10.729928016662598,11.022,1890678.0],["2018-02-08",11.022,11.3828,11.022,11.254,1660706.0],["2018-02-09",11.254,11.253968238830566,10.8674,10.9919,1628386.0],["2018-02-12",10.9919,12.0916,10.991948127746582,12.0916,4531174.0],["2018-02-13",12.0916,12.6285,12.083,12.1173,6226694.0],["2018-02-14",12.1173,12.2763,11.7694,11.8725,3972266.0],["2018-02-22",11.8725,12.0916,11.8124,11.9155,3586234.0],["2018-02-23",11.9155,12.0143,11.7608,11.8596,2909048.0],["2018-02-26",11.8596,12.7101,11.859620094299316,12.6285,7313936.0],["2018-02-27",12.6285,12.7316,12.4438,12.4953,4677684.0],["2018-02-28",12.4953,12.6199,12.3364,12.5426,3257778.0],["2018-03-01",12.5426,12.7917,12.4051,12.7058,3858528.0],["2018-03-02",12.7058,12.8089,12.4567,12.4653,3246470.0],["2018-03-05",12.4653,13.0838,12.465271949768066,13.058,4833862.0],["2018-03-06",13.058,13.2599,12.8562,12.9507,4875956.0],["2018-03-07",12.9507,13.4661,12.8862,13.2084,5412756.0],["2018-03-08",13.2084,13.4704,13.101,13.2427,3924396.0],["2018-03-09",13.2427,13.9558,13.1955,13.7883,8231790.0],["2018-03-12",13.7883,14.3295,13.78825855255127,13.8742,7929938.0],["2018-03-13",13.8742,14.0675,13.5821,13.7238,5880308.0],["2018-03-14",13.7238,13.8097,13.5907,13.5993,3490488.0],["2018-03-15",13.5993,13.599260330200195,12.7831,13.1354,7218400.0],["2018-03-16",13.1354,13.3716,13.0752,13.174,3262918.0],["2018-03-19",13.174,13.5219,13.0323,13.3888,3668436.0],["2018-03-20",13.3888,13.4532,13.0666,13.3888,2994154.0],["2018-03-21",13.3888,13.8656,13.3158,13.4962,5176718.0],["2018-03-22",13.4962,13.93,13.496170043945312,13.6766,3869118.0],["2018-03-23",13.6766,13.676578521728516,12.4653,12.6843,5723466.0],["2018-03-26",12.6843,13.2299,12.0228,13.1697,3590710.0],["2018-03-27",13.1697,13.8999,13.169718742370605,13.7926,6788740.0],["2018-03-28",13.7926,13.9558,13.5305,13.7883,4310184.0],["2018-03-29",13.7883,13.9558,13.6207,13.7926,4237806.0],["2018-03-30",13.7926,14.5958,13.792555809020996,14.4798,12744296.0],["2018-04-02",14.4798,15.9274,14.479817390441895,15.9274,24905742.0],["2018-04-03",15.9274,16.1507,15.6782,16.0433,17766054.0],["2018-04-04",16.0433,16.043346405029297,15.2057,15.21,14452178.0],["2018-04-09",15.21,15.3389,14.7418,15.1542,9287276.0],["2018-04-10",15.1542,15.4506,14.8836,15.2916,9698004.0],["2018-04-11",15.2916,15.5107,15.1499,15.4162,6763778.0],["2018-04-12",15.4162,15.8071,15.2401,15.6052,10116744.0],["2018-04-13",15.6052,15.8372,15.2917,15.4119,6010874.0],["2018-04-16",15.4119,15.8329,15.1112,15.747,7720678.0],["2018-04-17",15.747,15.8887,15.1671,15.1843,6130952.0],["2018-04-18",15.1843,15.9789,14.8192,15.8071,8321208.0],["2018-04-19",15.8071,15.9617,15.3776,15.4205,5981134.0],["2018-04-20",15.4205,16.8938,15.420513153076172,16.1894,17621826.0],["2018-04-23",16.1894,16.2667,14.7375,15.3346,13304182.0],["2018-04-24",15.3346,16.0992,14.8235,15.8844,8470548.0],["2018-04-25",15.8844,16.7435,15.884418487548828,16.0219,12050316.0],["2018-04-26",16.0219,16.6533,15.841463088989258,15.8415,10074456.0],["2018-04-27",15.8415,16.0648,15.1327,15.4119,7789994.0],["2018-05-02",15.4119,15.5966,15.1843,15.5408,5933410.0],["2018-05-03",15.5408,15.588,14.6903,15.1972,7515758.0],["2018-05-04",15.1972,15.7899,14.6216,15.4892,8560414.0],["2018-05-07",15.4892,15.8243,15.0597,15.5494,8132626.0],["2018-05-08",15.5494,15.8415,15.3776,15.8157,8427832.0],["2018-05-09",15.8157,16.0219,15.5322,15.6095,5284020.0],["2018-05-10",15.6095,16.0391,15.2057,16.0047,8886068.0],["2018-05-11",16.0047,16.0562,15.1972,15.2057,8383228.0],["2018-05-14",15.2057,15.205742835998535,14.4583,14.5271,6488720.0],["2018-05-15",14.5271,14.7504,14.381,14.6903,3374265.0],["2018-05-16",14.6903,14.9394,14.5013,14.7676,3691033.0],["2018-05-17",14.7676,14.76761245727539,14.3209,14.4412,2845831.0],["2018-05-18",14.4412,14.5443,14.1748,14.3123,2705881.0],["2018-05-21",14.3123,15.747,14.312298774719238,15.3604,9724781.0],["2018-05-22",15.3604,15.5064,14.991,15.3432,6009225.0],["2018-05-23",15.3432,15.8758,15.1714,15.6525,9783124.0],["2018-05-24",15.6525,15.9016,15.4721,15.747,6563657.0],["2018-05-25",15.747,15.8243,15.2487,15.6095,5299214.0],["2018-05-28",15.6095,15.60951042175293,14.7762,14.8621,4542145.0],["2018-05-29",14.8621,15.1456,13.8999,14.1834,5092936.0],["2018-05-30",14.1834,14.5013,13.6594,13.9171,5548024.0],["2018-05-31",13.9171,14.5099,13.917123794555664,14.3209,2924862.0],["2018-06-01",14.3209,14.4326,13.5735,13.9171,4481505.0],["2018-06-04",13.9171,14.381,13.8312,14.2608,3094578.0],["2018-06-05",14.2608,14.4498,14.1834,14.424,3171806.0],["2018-06-06",14.424,14.5614,14.0116,14.2865,3119632.0],["2018-06-07",14.2865,14.381,13.9171,13.9171,2572189.0],["2018-06-08",13.9171,14.1748,13.8312,14.1061,2781048.0],["2018-06-11",14.1061,14.2951,13.7968,13.9515,2016018.0],["2018-06-12",13.9515,14.046,13.5993,13.7711,3374201.0],["2018-06-13",13.7711,14.1748,13.6852,13.8398,3952226.0],["2018-06-14",13.8398,13.9515,13.6766,13.7195,2322655.0],["2018-06-15",13.7195,13.7968,12.5855,13.1439,6707145.0],["2018-06-19",13.1439,13.143946647644043,11.8553,12.156,4790021.0],["2018-06-20",12.156,12.5254,12.0357,12.3708,3060282.0],["2018-06-21",12.3708,12.5426,11.6406,11.6921,4977532.0],["2018-06-22",11.6921,12.7831,11.6406,12.6113,5506833.0],["2018-06-25",12.6113,13.0237,12.6113,12.7144,4846290.0],["2018-06-26",12.7144,13.2127,12.4567,13.0752,4363779.0],["2018-06-27",13.0752,13.3673,12.68,12.6886,4209071.0],["2018-06-28",12.6886,13.9601,12.6543,13.5649,10995227.0],["2018-06-29",13.5649,14.0546,13.2041,13.8312,9608168.0],["2018-07-02",13.8312,14.235,13.7453,13.9858,7052110.0],["2018-07-03",13.9858,14.2264,13.6164,14.046,5330912.0],["2018-07-04",14.046,14.04598331451416,13.5134,13.7109,4962431.0],["2018-07-05",13.7109,14.3037,13.4103,13.4876,4430436.0],["2018-07-06",13.4876,14.046,13.3673,13.6766,4567946.0],["2018-07-09",13.6766,14.209208488464355,13.5821,14.2092,6053707.0],["2018-07-10",14.2092,14.7247,14.209208488464355,14.6044,6280965.0],["2018-07-11",14.6044,14.9394,14.1491,14.4154,6329189.0],["2018-07-12",14.4154,14.9137,14.415388107299805,14.802,5995885.0],["2018-07-13",14.802,14.8621,14.4927,14.7676,3202222.0],["2018-07-16",14.7676,14.8363,14.381,14.5013,3492563.0],["2018-07-17",14.5013,14.7332,14.4326,14.7075,3862548.0],["2018-07-18",14.7075,15.326,14.613,14.7247,4908114.0],["2018-07-19",14.7247,15.1714,14.5013,14.7676,5401049.0],["2018-07-20",14.7676,14.8449,14.235,14.5528,6462927.0],["2018-07-23",14.5528,15.3088,14.2608,15.2659,9429703.0],["2018-07-24",15.2659,15.5236,15.1198,15.2229,7383753.0],["2018-07-25",15.2229,15.4721,15.0683,15.1628,4208463.0],["2018-07-26",15.1628,15.2057,14.3295,14.6559,5985382.0],["2018-07-27",14.6559,14.655929565429688,14.2693,14.4841,2406839.0],["2018-07-30",14.4841,14.9738,14.3553,14.57,3211098.0],["2018-07-31",14.57,14.570023536682129,13.857,14.003,4516100.0],["2018-08-01",14.003,14.2522,13.8312,13.8828,4683190.0],["2018-08-02",13.8828,14.2092,12.8776,13.4103,6246538.0],["2018-08-03",13.4103,13.479,13.0151,13.0494,3046479.0],["2018-08-06",13.0494,13.1697,12.4051,12.4825,4828397.0],["2018-08-07",12.4825,13.7109,12.482454299926758,13.5993,6262085.0],["2018-08-08",13.5993,13.7797,13.3158,13.4532,4018840.0],["2018-08-09",13.4532,14.802,13.2728,14.4498,6768139.0],["2018-08-10",14.4498,14.7762,14.3037,14.7332,4682034.0],["2018-08-13",14.7332,15.2745,14.3638,15.2573,7778149.0],["2018-08-14",15.2573,15.25728988647461,14.6388,15.0167,4609849.0],["2018-08-15",15.0167,15.016745567321777,14.3982,14.6473,5298399.0],["2018-08-16",14.6473,15.2659,14.3638,14.7418,6966155.0],["2018-08-17",14.7418,15.1714,14.3553,14.4326,5219845.0],["2018-08-20",14.4326,15.2487,14.43256950378418,15.2401,11006260.0],["2018-08-21",15.2401,15.369,14.9652,15.1198,7387722.0],["2018-08-22",15.1198,15.1714,14.3467,14.5872,7045683.0],["2018-08-23",14.5872,15.1628,14.5271,15.0082,7537499.0],["2018-08-24",15.0082,15.1112,14.6388,14.7332,5466227.0],["2018-08-27",14.7332,16.2109,14.733248710632324,15.9703,21876105.0],["2018-08-28",15.9703,16.3655,15.7899,16.2109,16677266.0],["2018-08-29",16.2109,16.2968,15.9016,16.0906,8766661.0],["2018-08-30",16.0906,16.09059715270996,15.6181,15.7641,8225294.0],["2018-08-31",15.7641,15.936,15.4033,15.4892,7535802.0],["2018-09-03",15.4892,15.6954,14.991,15.6353,7857189.0],["2018-09-04",15.6353,16.125,15.2143,16.082,11286474.0],["2018-09-05",16.082,16.08200454711914,15.1456,15.2487,10322759.0],["2018-09-06",15.2487,15.4463,14.8879,15.1886,8114335.0],["2018-09-07",15.1886,15.704,14.6731,14.9394,9766144.0],["2018-09-10",14.9394,15.2487,14.5442,15.0855,8020653.0],["2018-09-11",15.0855,15.2229,14.5614,14.991,7498284.0],["2018-09-12",14.991,15.1714,14.8449,14.9394,5048399.0],["2018-09-13",14.9394,15.4205,14.8707,15.2916,8348212.0],["2018-09-14",15.2916,15.3174,13.97725772857666,13.9773,10152857.0],["2018-09-17",13.9773,14.0374,13.1869,13.5821,5539507.0],["2018-09-18",13.5821,13.9773,13.4103,13.8656,4788988.0],["2018-09-19",13.8656,14.3037,13.6422,14.046,5394821.0],["2018-09-20",14.046,14.3295,13.9687,14.1834,4392413.0],["2018-09-21",14.1834,14.3381,13.9343,14.2865,3793141.0],["2018-09-25",14.2865,14.4669,14.003,14.1405,3667394.0],["2018-09-26",14.1405,14.6645,14.140480995178223,14.5786,5361911.0],["2018-09-27",14.5786,14.8277,14.3381,14.3638,5142174.0],["2018-09-28",14.3638,14.5958,14.2264,14.5786,2911696.0],["2018-10-08",14.5786,14.578612327575684,13.9343,14.1577,3399380.0],["2018-10-09",14.1577,14.4326,13.6852,13.9429,2885131.0],["2018-10-10",13.9429,14.0718,13.7109,13.9257,2679143.0],["2018-10-11",13.9257,13.92570972442627,12.9292,13.0838,6121951.0],["2018-10-12",13.0838,13.7453,13.0237,13.5649,3937152.0],["2018-10-15",13.5649,13.8226,13.0924,13.1439,3167738.0],["2018-10-16",13.1439,13.3158,12.3622,12.8347,3282920.0],["2018-10-17",12.8347,13.1268,11.7265,12.4567,4869757.0],["2018-10-18",12.4567,12.7316,12.3278,12.4481,3331694.0],["2018-10-19",12.4481,13.1182,12.345,13.0838,3694676.0],["2018-10-22",13.0838,13.9687,13.08381175994873,13.7968,6390253.0],["2018-10-23",13.7968,13.796849250793457,13.2384,13.3415,4834023.0],["2018-10-24",13.3415,13.4704,12.6199,12.9721,8042724.0],["2018-10-25",12.9721,12.97213077545166,11.8983,12.5598,7248313.0],["2018-10-26",12.5598,12.7831,12.2677,12.345,3403554.0],["2018-10-29",12.345,12.4567,11.9842,11.9928,3822321.0],["2018-10-30",11.9928,12.4137,11.7694,12.3364,3869872.0],["2018-10-31",12.3364,12.6886,12.3278,12.4739,2928936.0],["2018-11-01",12.4739,13.0151,12.473864555358887,12.7402,5731405.0],["2018-11-02",12.7402,13.2213,12.740180015563965,13.2041,5875652.0],["2018-11-05",13.2041,13.3587,12.9464,13.1439,3447439.0],["2018-11-06",13.1439,13.247,12.912,13.2299,2902430.0],["2018-11-07",13.2299,13.2728,12.920585632324219,12.9206,3427136.0],["2018-11-08",12.9206,13.1525,12.7831,12.912,3656046.0],["2018-11-09",12.912,13.101,12.7831,12.8862,2904950.0],["2018-11-12",12.8862,13.4962,12.7316,13.3329,6055213.0],["2018-11-13",13.3329,13.6852,13.1439,13.3845,5717315.0],["2018-11-14",13.3845,13.6336,13.2299,13.4017,5097477.0],["2018-11-15",13.4017,13.8226,13.2728,13.7711,4665940.0],["2018-11-16",13.7711,13.8913,13.4274,13.5048,5192021.0],["2018-11-19",13.5048,13.6079,13.3329,13.4876,2742026.0],["2018-11-20",13.4876,13.487579345703125,12.8089,12.9378,4208287.0],["2018-11-21",12.9378,12.93776798248291,12.5426,12.6543,5197035.0],["2018-11-22",12.6543,12.8261,12.5684,12.5941,2776567.0],["2018-11-23",12.5941,12.6972,12.1388,12.1646,3788408.0],["2018-11-26",12.1646,12.2935,11.9584,11.9928,3038472.0],["2018-11-27",11.9928,12.302,11.992777824401855,12.1818,2596903.0],["2018-11-28",12.1818,12.5941,12.113,12.577,3349795.0],["2018-11-29",12.577,12.8347,12.2935,12.3708,3552561.0],["2018-11-30",12.3708,12.5254,12.1216,12.4825,2075933.0],["2018-12-03",12.4825,12.9979,12.482454299926758,12.8347,4384742.0],["2018-12-04",12.8347,12.9549,12.68,12.8605,2459481.0],["2018-12-05",12.8605,12.9034,12.5082,12.8261,2432507.0],["2018-12-06",12.8261,12.826087951660156,12.3794,12.388,3355458.0],["2018-12-07",12.388,12.6972,12.387955665588379,12.6886,2451163.0],["2018-12-10",12.6886,12.8003,12.4653,12.5941,2038921.0],["2018-12-11",12.5941,12.8433,12.5512,12.7917,2432898.0],["2018-12-12",12.7917,12.8003,12.5598,12.6113,1784698.0],["2018-12-13",12.6113,13.0065,12.5855,12.8776,2861557.0],["2018-12-14",12.8776,12.9034,12.5598,12.5941,2774775.0],["2018-12-17",12.5941,12.594135284423828,12.2763,12.4309,1900983.0],["2018-12-18",12.4309,12.577,12.2333,12.4395,1786441.0],["2018-12-19",12.4395,12.5598,12.3794,12.4223,1405781.0],["2018-12-20",12.4223,12.5426,12.3622,12.4309,1619820.0],["2018-12-21",12.4309,12.5426,12.3106,12.4137,1744335.0],["2018-12-24",12.4137,12.71440601348877,12.4137,12.7144,1940396.0],["2018-12-25",12.7144,12.9635,12.5082,12.9464,3206348.0],["2018-12-26",12.9464,12.9893,12.6886,12.7316,2848490.0],["2018-12-27",12.7316,12.9549,12.723,12.7316,2906256.0],["2018-12-28",12.7316,12.7574,12.2591,12.5512,2314178.0],["2019-01-02",12.5512,12.5684,12.345,12.4481,2148916.0],["2019-01-03",12.4481,12.5426,12.302,12.3278,2009125.0],["2019-01-04",12.3278,12.3536,11.8897,12.2591,3809602.0],["2019-01-07",12.2591,12.6027,12.156,12.5168,4498590.0],["2019-01-08",12.5168,12.5941,12.3622,12.3965,2706289.0],["2019-01-09",12.3965,12.7316,12.3622,12.4137,2688641.0],["2019-01-10",12.4137,12.5941,12.4137,12.4739,2329867.0],["2019-01-11",12.4739,12.6715,12.3364,12.6113,3778175.0],["2019-01-14",12.6113,12.6371,12.2161,12.2419,2945391.0],["2019-01-15",12.2419,12.3278,12.0615,12.2591,2929600.0],["2019-01-16",12.2591,12.3106,11.778,11.8811,6775525.0],["2019-01-17",11.8811,11.9326,11.5117,11.5976,4890981.0],["2019-01-18",11.5976,11.7007,11.4258,11.6234,4682478.0],["2019-01-21",11.6234,11.6921,11.4516,11.6835,4047005.0],["2019-01-22",11.6835,11.7093,11.3313,11.443,3810207.0],["2019-01-23",11.443,11.44296646118164,10.9619,11.0993,6879490.0],["2019-01-24",11.0993,11.8897,11.099334716796875,11.7436,9838089.0],["2019-01-25",11.7436,11.8553,11.4516,11.5718,7543030.0],["2019-01-28",11.5718,11.6835,11.2797,11.3914,5276017.0],["2019-01-29",11.3914,11.4,11.0048,11.2969,3476800.0],["2019-01-30",11.2969,11.5804,11.1767,11.4258,3075290.0],["2019-01-31",11.4258,11.4516,11.065,11.254,3724130.0],["2019-02-01",11.254,11.7179,11.253968238830566,11.6921,4408143.0],["2019-02-11",11.6921,11.9584,11.692099571228027,11.9412,7070600.0],["2019-02-12",11.9412,12.1904,11.8296,12.1646,6284742.0],["2019-02-13",12.1646,12.5941,12.156,12.491,8562935.0],["2019-02-14",12.491,12.5168,12.2677,12.3708,6207228.0],["2019-02-15",12.3708,12.6113,12.3622,12.4567,5241642.0],["2019-02-18",12.4567,13.3329,12.456682205200195,13.1439,9671208.0],["2019-02-19",13.1439,13.5821,12.9206,13.1955,8812835.0],["2019-02-20",13.1955,13.1954927444458,12.9292,13.101,4246916.0],["2019-02-21",13.101,13.4532,13.0065,13.101,8580007.0],["2019-02-22",13.101,14.1577,13.100994110107422,13.8742,12087189.0],["2019-02-25",13.8742,15.1714,13.874167442321777,15.137,13636656.0],["2019-02-26",15.137,15.137016296386719,14.2608,14.5958,10797615.0],["2019-02-27",14.5958,14.6216,13.8312,14.046,9885001.0],["2019-02-28",14.046,14.3037,13.9343,14.1577,5331160.0],["2019-03-01",14.1577,14.3982,13.857,14.1577,5603114.0],["2019-03-04",14.1577,14.8793,14.157663345336914,14.4927,10720069.0],["2019-03-05",14.4927,15.4635,14.2693,15.2659,13993063.0],["2019-03-06",15.2659,15.8586,15.0855,15.5923,12307979.0],["2019-03-07",15.5923,15.6353,14.9652,15.3002,11787907.0],["2019-03-08",15.3002,15.6181,14.7934,15.2143,15441588.0],["2019-03-11",15.2143,15.893,14.9308,15.8586,15777687.0],["2019-03-12",15.8586,15.9789,15.0339,15.4205,18104263.0],["2019-03-13",15.4205,15.420513153076172,14.6559,14.759,10637873.0],["2019-03-14",14.759,14.75902271270752,14.192,14.6302,8065711.0],["2019-03-15",14.6302,14.8449,14.2522,14.4841,6306384.0],["2019-03-18",14.4841,14.7332,14.3553,14.7247,6368800.0],["2019-03-19",14.7247,15.1198,14.724658012390137,14.8879,8422463.0],["2019-03-20",14.8879,15.0339,14.2436,14.4755,10903126.0],["2019-03-21",14.4755,14.8277,14.3638,14.6645,7909336.0],["2019-03-22",14.6645,14.7762,14.2436,14.6216,6334578.0],["2019-03-25",14.6216,14.6559,14.3467,14.4068,4665690.0],["2019-03-26",14.4068,14.4927,13.814,13.857,7247694.0],["2019-03-27",13.857,14.1577,13.8398,14.1147,5456008.0],["2019-03-28",14.1147,14.3982,13.8226,14.003,5132690.0],["2019-03-29",14.003,14.57,13.9171,14.5614,8044030.0],["2019-04-01",14.5614,15.4463,14.561431884765625,15.2315,14559293.0],["2019-04-02",15.2315,15.9531,15.23151683807373,15.3432,14717097.0],["2019-04-03",15.3432,15.5923,15.137,15.5322,8289735.0],["2019-04-04",15.5322,15.8501,15.2831,15.3432,10345131.0],["2019-04-08",15.3432,15.7813,14.948,15.0855,10068061.0],["2019-04-09",15.0855,15.2831,14.8192,15.0253,6607566.0],["2019-04-10",15.0253,15.2057,14.7848,14.9566,6125832.0],["2019-04-11",14.9566,15.0855,14.2693,14.3638,9526737.0],["2019-04-12",14.3638,14.4927,14.2608,14.3896,4133409.0],["2019-04-15",14.3896,14.6817,13.9858,14.0718,8756100.0],["2019-04-16",14.0718,14.6817,13.9601,14.6302,7524387.0],["2019-04-17",14.6302,15.3518,14.630156517028809,14.991,11874368.0],["2019-04-18",14.991,15.2487,14.7762,15.0425,6557660.0],["2019-04-19",15.0425,15.042518615722656,14.6388,14.9566,6111266.0],["2019-04-22",14.9566,15.3088,14.8707,14.948,6657287.0],["2019-04-23",14.948,14.9918,14.2383,14.6852,6629492.0],["2019-04-24",14.6852,15.5263,14.685157775878906,15.1495,11886066.0],["2019-04-25",15.1495,15.6577,14.8166,14.9217,12067744.0],["2019-04-26",14.9217,16.2623,14.5012,15.5614,17227362.0],["2019-05-06",15.5614,15.561360359191895,12.591,12.591,9070149.0],["2019-05-07",12.591,12.8188,12.4246,12.556,4912460.0],["2019-05-08",12.556,12.7488,12.0741,12.4158,4219749.0],["2019-05-09",12.4158,12.7049,12.2844,12.4421,5162958.0],["2019-05-10",12.4421,13.0116,12.0127,12.9152,7382568.0],["2019-05-13",12.9152,13.2044,12.7049,13.0817,5150027.0],["2019-05-14",13.0817,13.292,12.8188,13.2832,6093103.0],["2019-05-15",13.2832,13.4147,13.1518,13.2832,4984402.0],["2019-05-16",13.2832,13.283234596252441,12.9152,13.0467,3821866.0],["2019-05-17",13.0467,13.1255,12.2756,12.3807,5930319.0],["2019-05-20",12.3807,12.9678,12.2844,12.7575,6041111.0],["2019-05-21",12.7575,13.0992,12.5472,12.9328,4022403.0],["2019-05-22",12.9328,13.0642,12.6086,12.7312,4100004.0],["2019-05-23",12.7312,12.8364,12.4421,12.4859,3300365.0],["2019-05-24",12.4859,12.6787,12.3457,12.5209,2281500.0],["2019-05-27",12.5209,13.0028,12.3545,12.8889,3338632.0],["2019-05-28",12.8889,13.3709,12.8627,12.9152,5675674.0],["2019-05-29",12.9152,13.4497,12.8013,13.0992,6645765.0],["2019-05-30",13.0992,13.4672,12.9678,13.1518,6430851.0],["2019-05-31",13.1518,13.2131,12.924,13.0642,4516319.0],["2019-06-03",13.0642,13.0642,12.4421,12.7137,5134650.0],["2019-06-04",12.7137,13.3008,12.7049,12.9766,6473016.0],["2019-06-05",12.9766,13.2131,12.924,13.0379,4600659.0],["2019-06-06",13.0379,13.0554,12.4421,12.6611,4116682.0],["2019-06-10",12.6611,12.9503,12.5297,12.8539,3659092.0],["2019-06-11",12.8539,13.2131,12.591,13.143,4824364.0],["2019-06-12",13.143,13.2745,12.9503,13.143,4184691.0],["2019-06-13",13.143,13.2044,12.9853,13.0729,2479509.0],["2019-06-14",13.0729,13.108,12.6787,12.7049,3398509.0],["2019-06-17",12.7049,12.8364,12.5998,12.7049,1564027.0],["2019-06-18",12.7049,12.7838,12.5297,12.5735,2567589.0],["2019-06-19",12.5735,13.2745,12.57351016998291,13.0379,8623842.0],["2019-06-20",13.0379,13.327,12.9328,13.2219,6183457.0],["2019-06-21",13.2219,13.6512,13.22189998626709,13.3621,5403944.0],["2019-06-24",13.3621,13.625,13.2307,13.476,4808602.0],["2019-06-25",13.476,13.625,13.0554,13.2307,3953358.0],["2019-06-26",13.2307,13.4497,13.1255,13.1518,3470813.0],["2019-06-27",13.1518,14.1507,13.151803970336914,13.9316,11936364.0],["2019-06-28",13.9316,13.931624412536621,13.4935,13.66,6325289.0],["2019-07-01",13.66,14.1594,13.65999984741211,13.844,9504958.0],["2019-07-02",13.844,13.9053,13.3446,13.6337,8986378.0],["2019-07-03",13.6337,13.633715629577637,13.1869,13.2219,6340192.0],["2019-07-04",13.2219,13.3183,13.0204,13.0905,4622841.0],["2019-07-05",13.0905,13.2482,13.0729,13.2044,2677848.0],["2019-07-08",13.2044,13.2219,12.5735,12.6348,5269137.0],["2019-07-09",12.6348,12.7488,12.407,12.6436,3037521.0],["2019-07-10",12.6436,12.7225,12.4947,12.5297,1960600.0],["2019-07-11",12.5297,12.74,12.407,12.5297,2295502.0],["2019-07-12",12.5297,12.7137,12.3545,12.591,2625844.0],["2019-07-15",12.591,12.6874,12.3106,12.5647,3026048.0],["2019-07-16",12.5647,12.7488,12.4859,12.74,2668838.0],["2019-07-17",12.74,12.9678,12.6436,12.8714,4154246.0],["2019-07-18",12.8714,12.9503,12.556,12.8276,3728372.0],["2019-07-19",12.8276,12.9678,12.74,12.8539,2186923.0],["2019-07-22",12.8539,12.8714,12.4508,12.4947,2546400.0],["2019-07-23",12.4947,12.6436,12.4596,12.6261,1316201.0],["2019-07-24",12.6261,12.9941,12.626082420349121,12.9152,3133982.0],["2019-07-25",12.9152,13.3358,12.915228843688965,13.1518,5841255.0],["2019-07-26",13.1518,13.2657,13.0028,13.2131,3802293.0],["2019-07-29",13.2131,13.5724,13.1518,13.3796,8766412.0],["2019-07-30",13.3796,13.476,13.1606,13.2482,4838861.0],["2019-07-31",13.2482,13.5461,13.1693,13.3971,4930752.0],["2019-08-01",13.3971,13.4935,13.1869,13.3971,5068504.0],["2019-08-02",13.3971,13.397141456604004,12.9152,13.1518,4256674.0],["2019-08-05",13.1518,14.0017,12.9941,13.6337,15121549.0],["2019-08-06",13.6337,14.1507,12.8802,13.8703,12348270.0],["2019-08-07",13.8703,14.0105,13.5636,13.6425,8721460.0],["2019-08-08",13.6425,14.0631,13.5286,13.9842,7390579.0],["2019-08-09",13.9842,15.386120796203613,13.984195709228516,15.3861,31373480.0],["2019-08-12",15.3861,16.6479,15.1583,16.2098,40968581.0],["2019-08-13",16.2098,16.6128,15.5701,15.9819,23067590.0],["2019-08-14",15.9819,16.9107,15.9031,15.9294,25006555.0],["2019-08-15",15.9294,15.9907,14.7202,15.7191,21263674.0],["2019-08-16",15.7191,15.9118,15.3861,15.7979,13991559.0],["2019-08-19",15.7979,17.37510108947754,15.797935485839844,17.3751,15885780.0],["2019-08-20",17.3751,19.0136,16.7092,16.902,32488772.0],["2019-08-21",16.902,18.3126,16.6391,18.2601,31461326.0],["2019-08-22",18.2601,18.2951,17.4452,17.9183,24977347.0],["2019-08-23",17.9183,18.7069,17.5591,17.8483,21733909.0],["2019-08-26",17.8483,18.5317,17.1385,18.0673,19418273.0],["2019-08-27",18.0673,18.374,17.5503,17.6642,18204851.0],["2019-08-28",17.6642,17.664247512817383,17.1911,17.2612,10974897.0],["2019-08-29",17.2612,17.9183,16.9107,17.6117,13172358.0],["2019-08-30",17.6117,17.6555,16.2886,16.6479,17958985.0],["2019-09-02",16.6479,17.305,16.4989,17.1911,16857661.0],["2019-09-03",17.1911,17.6993,16.8143,17.6642,18441373.0],["2019-09-04",17.6642,18.2163,16.9195,18.1199,22964371.0],["2019-09-05",18.1199,19.8898,17.857,18.6719,28769683.0],["2019-09-06",18.6719,19.1275,18.2951,18.7245,18184463.0],["2019-09-09",18.7245,20.5382,18.72445297241211,20.2666,27209392.0],["2019-09-10",20.2666,20.266569137573242,19.1012,19.3641,20331121.0],["2019-09-11",19.3641,19.5306,18.5843,18.6544,12728958.0],["2019-09-12",18.6544,18.8822,18.2338,18.8559,12437401.0],["2019-09-16",18.8559,19.5218,18.4441,19.0224,14003874.0],["2019-09-17",19.0224,19.3553,18.19,18.4178,14758106.0],["2019-09-18",18.4178,18.6281,17.5503,18.2601,14644131.0],["2019-09-19",18.2601,18.8208,17.9622,18.8033,14464934.0],["2019-09-20",18.8033,19.4517,18.5843,19.0048,18152594.0],["2019-09-23",19.0048,19.004837036132812,17.8833,18.4879,15047063.0],["2019-09-24",18.4879,18.6806,17.9972,18.1812,10733149.0],["2019-09-25",18.1812,18.18120765686035,16.753,16.9107,16374657.0],["2019-09-26",16.9107,17.2349,16.3762,16.6917,12359488.0],["2019-09-27",16.6917,16.8581,16.3061,16.5427,10063908.0],["2019-09-30",16.5427,16.6917,15.9469,16.1309,10303048.0],["2019-10-08",16.1309,16.385,15.5701,15.7103,9319999.0],["2019-10-09",15.7103,16.052,15.5701,15.8505,8952134.0],["2019-10-10",15.8505,16.2448,15.6928,16.2098,12278857.0],["2019-10-11",16.2098,16.5164,15.5088,15.8768,18400065.0],["2019-10-14",15.8768,16.7618,15.876795768737793,16.604,15982527.0],["2019-10-15",16.604,16.604042053222656,15.8593,15.9819,10961571.0],["2019-10-16",15.9819,16.1572,15.6665,15.7716,7226955.0],["2019-10-17",15.7716,15.8856,15.5526,15.6227,6514948.0],["2019-10-18",15.6227,15.7541,15.097,15.1846,10535297.0],["2019-10-21",15.1846,15.316,14.8516,15.2284,5916959.0],["2019-10-22",15.2284,15.6052,15.1233,15.5351,6113501.0],["2019-10-23",15.5351,15.7278,15.3073,15.4212,5771766.0],["2019-10-24",15.4212,15.7103,15.1583,15.6577,5452540.0],["2019-10-25",15.6577,15.657744407653809,14.6063,15.2635,13594265.0],["2019-10-28",15.2635,15.9294,15.0794,15.8505,10488516.0],["2019-10-29",15.8505,15.850507736206055,15.123258590698242,15.1233,8409517.0],["2019-10-30",15.1233,15.3598,14.9918,15.0356,5910077.0],["2019-10-31",15.0356,15.2021,14.5362,14.764,8050794.0],["2019-11-01",14.764,15.0707,14.5187,14.9655,5058507.0],["2019-11-04",14.9655,15.2897,14.6326,15.0794,5785570.0],["2019-11-05",15.0794,15.1495,14.8692,15.1408,4941825.0],["2019-11-06",15.1408,15.4036,14.9831,15.1145,6655605.0],["2019-11-07",15.1145,15.2021,14.8166,15.1233,4952197.0],["2019-11-08",15.1233,15.8242,15.123258590698242,15.5526,14593204.0],["2019-11-11",15.5526,15.6315,15.1233,15.6315,8916214.0],["2019-11-12",15.6315,15.6402,15.0532,15.3774,6857371.0],["2019-11-13",15.3774,15.3861,14.9655,15.2021,6830600.0],["2019-11-14",15.2021,15.3861,14.7903,15.2722,9614377.0],["2019-11-15",15.2722,15.4036,14.8604,15.1583,13666289.0],["2019-11-18",15.1583,15.2284,14.3697,14.4661,10725169.0],["2019-11-19",14.4661,14.6151,14.0543,14.6063,11053877.0],["2019-11-20",14.6063,14.8078,14.3697,14.5187,9348802.0],["2019-11-21",14.5187,14.51867961883545,14.0718,14.1507,10739002.0],["2019-11-22",14.1507,14.4048,13.5461,13.7476,12901815.0],["2019-11-25",13.7476,13.8002,13.1168,13.1869,11913736.0],["2019-11-26",13.1869,13.4848,12.9328,12.9941,11721304.0],["2019-11-27",12.9941,13.292,12.959,13.0817,12253653.0],["2019-11-28",13.0817,13.2131,13.0379,13.143,6848890.0],["2019-11-29",13.143,13.511,13.0379,13.4234,9860203.0],["2019-12-02",13.4234,13.695,13.2482,13.6425,11354017.0],["2019-12-03",13.6425,14.5187,13.642477035522461,14.1419,23065006.0],["2019-12-04",14.1419,14.2821,13.7651,14.0192,12512688.0],["2019-12-05",14.0192,14.8779,14.019243240356445,14.7114,21672027.0],["2019-12-06",14.7114,14.8604,14.545,14.7991,13244905.0],["2019-12-09",14.7991,14.9042,14.544965744018555,14.545,13891356.0],["2019-12-10",14.545,14.8516,14.2909,14.8429,13188628.0],["2019-12-11",14.8429,15.0181,14.5187,14.7553,11981451.0],["2019-12-12",14.7553,15.1495,14.5975,14.8779,15042399.0],["2019-12-13",14.8779,15.2109,14.6939,14.8954,15200960.0],["2019-12-16",14.8954,15.316,14.8254,15.281,15744307.0],["2019-12-17",15.281,15.5789,15.1671,15.4036,16086438.0],["2019-12-18",15.4036,16.1747,15.2459,16.0345,23903618.0],["2019-12-19",16.0345,16.0871,15.7191,15.833,13709275.0],["2019-12-20",15.833,15.9907,15.3248,15.3335,12900320.0],["2019-12-23",15.3335,15.333547592163086,14.6413,14.6413,14195358.0],["2019-12-24",14.6413,15.0619,14.641347885131836,15.0269,8714051.0],["2019-12-25",15.0269,15.5438,14.9655,15.3335,10351528.0],["2019-12-26",15.3335,15.7278,15.3073,15.6753,11929451.0],["2019-12-27",15.6753,15.868,15.1145,15.1758,12815472.0],["2019-12-30",15.1758,15.3949,14.7815,15.2635,8476201.0],["2019-12-31",15.2635,15.4737,14.9568,15.1495,7051755.0],["2020-01-02",15.1495,15.6665,15.1408,15.6577,12274134.0],["2020-01-03",15.6577,15.8768,15.4825,15.6665,13322197.0],["2020-01-06",15.6665,16.4463,15.3686,16.4025,26909917.0],["2020-01-07",16.4025,17.0421,16.1397,16.4288,27402138.0],["2020-01-08",16.4288,16.8319,16.1221,16.5427,26102802.0],["2020-01-09",16.5427,16.9896,16.4113,16.5865,18422343.0],["2020-01-10",16.5865,16.5953,16.0345,16.4113,17832803.0],["2020-01-13",16.4113,16.7355,16.1572,16.6917,15160228.0],["2020-01-14",16.6917,16.8143,16.2536,16.2623,13286415.0],["2020-01-15",16.2623,16.2623233795166,15.9469,16.1747,11482890.0],["2020-01-16",16.1747,16.6303,16.052,16.4288,13204278.0],["2020-01-17",16.4288,16.5164,15.9907,16.0257,13443118.0],["2020-01-20",16.0257,16.5339,15.9294,16.4288,14247737.0],["2020-01-21",16.4288,16.604,16.1835,16.385,11764516.0],["2020-01-22",16.385,16.9282,15.9557,16.7968,18292606.0],["2020-01-23",16.7968,17.121,15.7804,16.1046,22658024.0],["2020-02-03",16.1046,16.10460662841797,14.492395401000977,14.4924,1936300.0],["2020-02-04",14.4924,14.492395401000977,13.1343,14.1156,20271365.0],["2020-02-05",14.1156,14.7903,14.0192,14.177,16489535.0],["2020-02-06",14.177,14.5012,13.9404,14.4135,15688702.0],["2020-02-07",14.4135,14.8867,14.212,14.8429,16063569.0],["2020-02-10",14.8429,15.2196,14.6501,15.1145,13656698.0],["2020-02-11",15.1145,15.2021,14.7553,14.8692,12803859.0],["2020-02-12",14.8692,15.3861,14.8078,15.3073,14015118.0],["2020-02-13",15.3073,15.5351,15.1233,15.2196,12044224.0],["2020-02-14",15.2196,15.9907,15.2021,15.7366,20281227.0],["2020-02-17",15.7366,16.5602,15.736601829528809,16.4901,27020243.0],["2020-02-18",16.4901,17.0597,16.3237,17.0246,30519625.0],["2020-02-19",17.0246,18.1199,16.8319,17.4014,31067010.0],["2020-02-20",17.4014,17.9183,17.2524,17.8483,26040546.0],["2020-02-21",17.8483,18.1987,17.4364,17.6555,26851736.0],["2020-02-24",17.6555,19.425416946411133,17.4364,19.4254,37235270.0],["2020-02-25",19.4254,20.3542,18.8471,20.0212,43426225.0],["2020-02-26",20.0212,20.02123260498047,18.1462,18.374,33354735.0],["2020-02-27",18.374,18.9961,18.1462,18.2338,24208615.0],["2020-02-28",18.2338,18.233776092529297,16.4113,16.5252,29953542.0],["2020-03-02",16.5252,18.1812,16.525184631347656,18.0848,27489414.0],["2020-03-03",18.0848,19.8898,18.08482551574707,19.1888,46283708.0],["2020-03-04",19.1888,19.2414,17.857,18.1812,34638942.0],["2020-03-05",18.1812,19.697,18.18120765686035,19.0136,35057495.0],["2020-03-06",19.0136,19.013601303100586,17.8658,17.9446,27098719.0],["2020-03-09",17.9446,18.5492,17.1736,17.6555,28402966.0],["2020-03-10",17.6555,19.399127960205078,17.3488,19.3991,36322741.0],["2020-03-11",19.3991,20.433,19.399127960205078,19.7671,45764050.0],["2020-03-12",19.7671,20.2403,18.3477,18.926,39383278.0],["2020-03-13",18.926,19.1888,17.4014,18.7945,29652692.0],["2020-03-16",18.7945,18.926,16.919475555419922,16.9195,32922160.0],["2020-03-17",16.9195,17.2349,15.3511,16.2711,30763841.0],["2020-03-18",16.2711,16.8143,15.3861,15.4475,25003404.0],["2020-03-19",15.4475,16.4376,15.1408,16.1221,22928897.0],["2020-03-20",16.1221,16.5427,15.7629,15.8505,17765059.0],["2020-03-23",15.8505,15.850507736206055,14.6589,14.7202,19596898.0],["2020-03-24",14.7202,15.2109,14.0718,14.7553,20792022.0],["2020-03-25",14.7553,15.3774,14.755254745483398,15.2196,20406672.0],["2020-03-26",15.2196,15.219645500183105,14.5362,14.6589,14164226.0],["2020-03-27",14.6589,15.0269,14.545,14.5625,12011454.0],["2020-03-30",14.5625,14.562488555908203,13.8352,14.1332,13333981.0],["2020-03-31",14.1332,14.7903,14.133150100708008,14.4836,12724591.0],["2020-04-01",14.4836,14.9831,14.1594,14.6413,14509020.0],["2020-04-02",14.6413,15.3949,14.6063,15.3774,16103932.0],["2020-04-03",15.3774,15.4299,14.9393,15.3073,13506842.0],["2020-04-07",15.3073,15.7366,15.307259559631348,15.6052,14596907.0],["2020-04-08",15.6052,15.8067,15.3861,15.4825,10330721.0],["2020-04-09",15.4825,15.649,15.1758,15.3248,11371110.0],["2020-04-10",15.3248,15.324785232543945,14.5099,14.7815,12344166.0],["2020-04-13",14.7815,14.781539916992188,14.3697,14.4135,7203908.0],["2020-04-14",14.4135,14.8516,14.413536071777344,14.8166,7740810.0],["2020-04-15",14.8166,15.0006,14.5012,14.545,10860005.0],["2020-04-16",14.545,14.7553,14.2646,14.6676,7643697.0],["2020-04-17",14.6676,15.1145,14.6413,14.6589,11067349.0],["2020-04-20",14.6589,14.9655,14.6501,14.9568,7657195.0],["2020-04-21",14.9568,14.956780433654785,14.5187,14.8692,8161436.0],["2020-04-22",14.8692,15.1671,14.6676,15.0882,12313363.0],["2020-04-23",15.0882,15.097,14.6764,14.7728,7232347.0],["2020-04-24",14.7728,14.8867,14.4048,14.58,6456623.0],["2020-04-27",14.58,14.7027,14.4048,14.4573,4889641.0],["2020-04-28",14.4573,14.5012,13.7126,14.2996,8198011.0],["2020-04-29",14.2996,14.8166,14.1945,14.7991,7693078.0],["2020-04-30",14.7991,15.6402,14.799062728881836,15.5351,19353037.0],["2020-05-06",15.5351,16.0958,15.3861,15.9819,17721221.0],["2020-05-07",15.9819,17.4715,15.981937408447266,16.8669,30542639.0],["2020-05-08",16.8669,17.305,16.7267,16.937,19549597.0],["2020-05-11",16.937,17.4014,16.8932,17.0071,12812263.0],["2020-05-12",17.0071,17.1823,16.6654,16.9458,12926159.0],["2020-05-13",16.9458,17.121,16.8143,16.9458,7391237.0],["2020-05-14",16.9458,17.1561,16.6654,16.7179,9696103.0],["2020-05-15",16.7179,17.6642,16.7179,17.0772,18373083.0],["2020-05-18",17.0772,17.3225,16.2974,16.3237,17150111.0],["2020-05-19",16.3237,16.7179,16.2098,16.5077,12668973.0],["2020-05-20",16.5077,16.5865,16.1046,16.2448,10940006.0],["2020-05-21",16.2448,16.4551,15.9995,16.1134,10156633.0],["2020-05-22",16.1134,16.2798,15.7103,15.8067,9823233.0],["2020-05-25",15.8067,15.9469,15.2897,15.5526,9328336.0],["2020-05-26",15.5526,16.0696,15.55259895324707,16.052,7820165.0],["2020-05-27",16.052,16.0958,15.4737,15.7454,12018648.0],["2020-05-28",15.7454,16.017,15.2897,16.017,11744090.0],["2020-05-29",16.017,16.016984939575195,15.5176,15.5526,10890507.0],["2020-06-01",15.5526,17.094717025756836,15.55259895324707,17.0947,17127624.0],["2020-06-02",17.0947,17.6117,17.0246,17.3313,29498419.0],["2020-06-03",17.3313,17.6427,17.1445,17.2156,16446702.0],["2020-06-04",17.2156,17.3936,16.9754,17.0911,12525702.0],["2020-06-05",17.0911,17.3135,16.7886,17.0911,10005386.0],["2020-06-08",17.0911,17.6694,16.8598,16.9398,12457598.0],["2020-06-09",16.9398,17.1089,16.7174,16.8153,10415330.0],["2020-06-10",16.8153,16.9309,16.6106,16.6818,7440120.0],["2020-06-11",16.6818,17.1445,16.575,16.6907,13194635.0],["2020-06-12",16.6907,16.69070816040039,16.1747,16.3348,12594600.0],["2020-06-15",16.3348,16.4416,15.89,15.8989,11046217.0],["2020-06-16",15.8989,16.6996,15.898879051208496,16.4683,12495493.0],["2020-06-17",16.4683,16.6017,16.148,16.5306,10598005.0],["2020-06-18",16.5306,17.3135,16.3971,17.2868,21353919.0],["2020-06-19",17.2868,17.4736,16.9576,17.2156,17673963.0],["2020-06-22",17.2156,17.8562,17.1711,17.2779,15063779.0],["2020-06-23",17.2779,17.2868,16.9131,17.0199,10082434.0],["2020-06-24",17.0199,17.6605,17.0198974609375,17.3847,15708651.0],["2020-06-29",17.3847,17.6872,16.9932,17.5537,15120873.0],["2020-06-30",17.5537,18.2299,17.3936,17.9986,21363646.0],["2020-07-01",17.9986,18.1409,17.4647,17.705,18233318.0],["2020-07-02",17.705,17.8918,17.3491,17.7405,17409504.0],["2020-07-03",17.7405,17.963,17.5092,17.8473,16666965.0],["2020-07-06",17.8473,18.6391,17.8384,18.5591,23627554.0],["2020-07-07",18.5591,19.3242,18.3989,18.7548,23090700.0],["2020-07-08",18.7548,19.3064,18.6925,19.2352,20149253.0],["2020-07-09",19.2352,19.8313,19.0395,19.5199,20251605.0],["2020-07-10",19.5199,19.6534,19.0217,19.1641,16677264.0],["2020-07-13",19.1641,21.05022430419922,19.0484,21.0502,22245768.0],["2020-07-14",21.0502,22.1357,20.7833,21.3438,40939144.0],["2020-07-15",21.3438,21.343822479248047,19.2085,19.2085,44549780.0],["2020-07-16",19.2085,19.20854949951172,17.6427,17.7139,26102756.0],["2020-07-17",17.7139,18.1231,17.527,17.9363,14106866.0],["2020-07-20",17.9363,18.3722,17.7761,18.3366,13102741.0],["2020-07-21",18.3366,18.4879,17.8206,18.0253,11687393.0],["2020-07-22",18.0253,18.4345,17.8206,17.9986,12103400.0],["2020-07-23",17.9986,17.99856185913086,17.2156,17.7139,13894454.0],["2020-07-24",17.7139,17.8651,16.6017,16.7797,14187975.0],["2020-07-27",16.7797,17.0822,16.6017,16.8509,8442827.0],["2020-07-28",16.8509,17.1978,16.850852966308594,17.011,6569720.0],["2020-07-29",17.011,17.6427,16.8242,17.5626,8927981.0],["2020-07-30",17.5626,17.705,17.3046,17.3758,7559394.0],["2020-07-31",17.3758,17.7317,17.1711,17.5092,10872787.0],["2020-08-03",17.5092,18.043,17.50922966003418,17.9185,11150469.0],["2020-08-04",17.9185,17.963,17.4914,17.616,10320751.0],["2020-08-05",17.616,18.2388,17.61599349975586,17.7405,10878235.0],["2020-08-06",17.7405,18.0519,17.4559,17.9719,11917536.0],["2020-08-07",17.9719,17.971874237060547,17.1267,17.3669,11228266.0],["2020-08-10",17.3669,17.5715,17.2334,17.447,6233114.0],["2020-08-11",17.447,17.5448,17.0377,17.1,6198092.0],["2020-08-12",17.1,17.3224,16.664,17.2512,7700007.0],["2020-08-13",17.2512,17.5537,17.2423,17.447,6956612.0],["2020-08-14",17.447,17.9096,17.3224,17.9096,8696267.0],["2020-08-17",17.9096,18.1142,17.5181,18.1053,15172479.0],["2020-08-18",18.1053,18.1676,17.8117,17.9096,9127200.0],["2020-08-19",17.9096,17.9719,17.2423,17.2957,10560161.0],["2020-08-20",17.2957,17.4025,16.8775,16.9576,8846400.0],["2020-08-21",16.9576,17.2067,16.9398,17.1267,5937593.0],["2020-08-24",17.1267,17.4114,16.8953,17.3313,7238109.0],["2020-08-25",17.3313,17.3936,17.0822,17.1711,5784000.0],["2020-08-26",17.1711,17.2156,16.664,16.7085,7233402.0],["2020-08-27",16.7085,16.9932,16.6462,16.9042,4649425.0],["2020-08-28",16.9042,17.0555,16.664,17.0555,4999797.0],["2020-08-31",17.0555,17.2957,16.9932,17.0021,5246068.0],["2020-09-01",17.0021,17.1267,16.9398,17.1178,3752442.0],["2020-09-02",17.1178,17.1889,16.9309,17.1178,4778696.0],["2020-09-03",17.1178,17.5003,16.9487,17.1267,11669494.0],["2020-09-04",17.1267,17.1445,16.7975,17.0822,7591278.0],["2020-09-07",17.0822,17.082176208496094,16.1213,16.237,15065071.0],["2020-09-08",16.237,16.4238,16.1213,16.2726,5398129.0],["2020-09-09",16.2726,16.272552490234375,15.4006,15.4896,10746467.0],["2020-09-10",15.4896,15.6498,14.8046,14.9469,8845567.0],["2020-09-11",14.9469,15.4095,14.8223,15.3918,5586269.0],["2020-09-14",15.3918,15.543,15.2405,15.3651,4643995.0],["2020-09-15",15.3651,15.5964,15.2939,15.5341,3911500.0],["2020-09-16",15.5341,15.534103393554688,15.2316,15.3562,2986100.0],["2020-09-17",15.3562,15.7832,15.2316,15.6053,5448691.0],["2020-09-18",15.6053,15.8277,15.5252,15.7832,4111605.0],["2020-09-21",15.7832,16.0679,15.783218383789062,15.8188,4565900.0],["2020-09-22",15.8188,15.8633,15.5608,15.6231,3264692.0],["2020-09-23",15.6231,15.8099,15.4807,15.6587,2995067.0],["2020-09-24",15.6587,15.6587,15.2316,15.285,3455887.0],["2020-09-25",15.285,15.5074,15.2583,15.3918,2249802.0],["2020-09-28",15.3918,15.5875,15.3562,15.4095,2469435.0],["2020-09-29",15.4095,15.6587,15.3829,15.5252,2550754.0],["2020-09-30",15.5252,15.6053,15.2227,15.3295,2938297.0],["2020-10-09",15.3295,15.8544,15.329472541809082,15.7565,4420418.0],["2020-10-12",15.7565,16.2014,15.7565279006958,16.2014,5888670.0],["2020-10-13",16.2014,16.20137596130371,15.9256,16.0412,4052619.0],["2020-10-14",16.0412,16.059,15.8544,15.9345,3070791.0],["2020-10-15",15.9345,16.0145,15.7565,15.7743,3320200.0],["2020-10-16",15.7743,15.9434,15.7298,15.9078,2766962.0],["2020-10-19",15.9078,16.1035,15.8188,15.8811,3335914.0],["2020-10-20",15.8811,16.023435592651367,15.6676,16.0234,3340840.0],["2020-10-21",16.0234,16.0679,15.7476,15.801,3481748.0],["2020-10-22",15.801,15.9434,15.6053,15.7476,2740168.0],["2020-10-23",15.7476,15.9701,15.4985,15.5697,2958493.0],["2020-10-26",15.5697,15.5875,15.3028,15.4184,3138722.0],["2020-10-27",15.4184,15.4985,15.1426,15.196,3709924.0],["2020-10-28",15.196,15.5252,14.591,15.4629,5306298.0],["2020-10-29",15.4629,15.6142,15.1782,15.4629,3701633.0],["2020-10-30",15.4629,15.5608,14.8846,14.8935,5488136.0],["2020-11-02",14.8935,14.893522262573242,13.9682,14.1195,9547365.0],["2020-11-03",14.1195,14.4576,14.0839,14.422,4342398.0],["2020-11-04",14.422,14.5643,14.1818,14.2974,3231003.0],["2020-11-05",14.2974,14.9113,14.297425270080566,14.7957,6211030.0],["2020-11-06",14.7957,14.9825,14.68,14.8312,4554726.0],["2020-11-09",14.8312,15.3206,14.831243515014648,15.1337,7398006.0],["2020-11-10",15.1337,15.2138,14.8134,14.849,5075442.0],["2020-11-11",14.849,14.84903621673584,14.4576,14.4665,3591273.0],["2020-11-12",14.4665,14.6177,14.3775,14.4576,3101491.0],["2020-11-13",14.4576,14.5821,14.3063,14.5643,2870349.0],["2020-11-16",14.5643,14.6533,14.4576,14.5198,3212406.0],["2020-11-17",14.5198,14.5643,14.2085,14.4843,3575173.0],["2020-11-18",14.4843,14.7156,14.4398,14.4843,3173916.0],["2020-11-19",14.4843,14.591,14.333,14.5643,3022888.0],["2020-11-20",14.5643,14.6177,14.4665,14.5732,2492768.0],["2020-11-23",14.5732,14.6533,14.3686,14.5821,3998753.0],["2020-11-24",14.5821,14.7334,14.5287,14.6889,4485116.0],["2020-11-25",14.6889,14.8223,14.5198,14.5198,4572029.0],["2020-11-26",14.5198,14.6355,14.4487,14.5287,2687231.0],["2020-11-27",14.5287,14.591,14.333,14.4754,2649730.0],["2020-11-30",14.4754,14.6711,14.3864,14.4932,3494261.0],["2020-12-01",14.4932,15.027,14.493158340454102,14.9024,6576083.0],["2020-12-02",14.9024,15.0181,14.7868,14.9647,4633252.0],["2020-12-03",14.9647,15.1337,14.8757,14.8935,4959446.0],["2020-12-04",14.8935,15.0893,14.8579,14.9647,4104048.0],["2020-12-07",14.9647,15.1782,14.8045,14.8846,3680445.0],["2020-12-08",14.8846,14.9291,14.7334,14.7779,2261105.0],["2020-12-09",14.7779,14.8223,14.2796,14.3152,4805223.0],["2020-12-10",14.3152,14.4131,14.1907,14.2529,3071678.0],["2020-12-11",14.2529,14.252941131591797,13.7013,13.7903,6010075.0],["2020-12-14",13.7903,13.9149,13.6657,13.9149,3094745.0],["2020-12-15",13.9149,13.9326,13.7725,13.817,1999467.0],["2020-12-16",13.817,13.816987037658691,13.4077,13.5056,3288955.0],["2020-12-17",13.5056,13.6035,13.1764,13.5768,3567236.0],["2020-12-18",13.5768,13.7369,13.4789,13.4789,2324012.0],["2020-12-21",13.4789,13.8882,13.4789,13.817,3954501.0],["2020-12-22",13.817,13.816987037658691,13.2387,13.2565,4107899.0],["2020-12-23",13.2565,13.4789,13.1853,13.3454,3686188.0],["2020-12-24",13.3454,13.3632,12.7494,12.8383,4631606.0],["2020-12-25",12.8383,13.0163,12.8116,12.9362,2657147.0],["2020-12-28",12.9362,12.936189651489258,12.3846,12.438,5062151.0],["2020-12-29",12.438,12.8116,12.4113,12.7049,4352465.0],["2020-12-30",12.7049,12.8472,12.6159,12.6782,3116596.0],["2020-12-31",12.6782,12.9451,12.6426,12.8472,3898217.0],["2021-01-04",12.8472,13.0963,12.7405,12.9807,5023438.0],["2021-01-05",12.9807,13.0785,12.8828,13.0607,5385391.0],["2021-01-06",13.0607,13.060746192932129,12.4647,12.5447,7041514.0],["2021-01-07",12.5447,12.544723510742188,11.7084,11.9753,8974935.0],["2021-01-08",11.9753,12.4735,11.7796,12.3846,6787470.0],["2021-01-11",12.3846,12.7494,12.1177,12.2066,6234358.0],["2021-01-12",12.2066,12.3045,11.8952,12.091,4731193.0],["2021-01-13",12.091,12.2244,11.6817,11.9664,6510424.0],["2021-01-14",11.9664,12.3757,11.9308,12.1533,5075767.0],["2021-01-15",12.1533,12.3223,12.1088,12.2155,3716600.0],["2021-01-18",12.2155,12.4291,12.0732,12.3935,4862137.0],["2021-01-19",12.3935,12.5002,12.26,12.2778,4372100.0],["2021-01-20",12.2778,12.4113,12.1444,12.3846,3665167.0],["2021-01-21",12.3846,12.4647,12.26,12.3312,4013200.0],["2021-01-22",12.3312,12.3846,11.913,11.9664,6098673.0],["2021-01-25",11.9664,11.966419219970703,11.6194,11.655,5527696.0],["2021-01-26",11.655,11.7707,11.4148,11.5394,3791132.0],["2021-01-27",11.5394,11.6728,11.4326,11.486,3785419.0],["2021-01-28",11.486,11.5572,11.3347,11.3881,3761037.0],["2021-01-29",11.3881,11.5305,10.9166,11.05,5606577.0],["2021-02-01",11.05,11.4148,11.0144,11.139,4128875.0],["2021-02-02",11.139,11.2547,11.0322,11.1479,3256331.0],["2021-02-03",11.1479,11.1568,10.792,10.8009,4337840.0],["2021-02-04",10.8009,10.8187,10.4095,10.6319,4904564.0],["2021-02-05",10.6319,10.8365,10.3027,10.3561,3719300.0],["2021-02-08",10.3561,10.5607,10.3027,10.4006,3408734.0],["2021-02-09",10.4006,10.6141,10.3116,10.5874,3250053.0],["2021-02-10",10.5874,10.8187,10.5162,10.7386,3351023.0],["2021-02-18",10.7386,11.1212,10.738638877868652,11.0055,3561890.0],["2021-02-19",11.0055,11.4237,10.9611,11.3703,4544444.0],["2021-02-22",11.3703,11.7173,11.370322227478027,11.4148,5763823.0],["2021-02-23",11.4148,11.5305,11.1657,11.2102,3699757.0],["2021-02-24",11.2102,11.5661,11.1924,11.3792,5107631.0],["2021-02-25",11.3792,11.6283,11.2547,11.486,5779085.0],["2021-02-26",11.486,11.8241,11.3258,11.6194,7358633.0],["2021-03-01",11.6194,11.7351,11.486,11.6283,5003257.0],["2021-03-02",11.6283,11.6728,11.3792,11.4504,4259566.0],["2021-03-03",11.4504,11.6283,11.397,11.486,3558633.0],["2021-03-04",11.486,11.5038,11.2636,11.3436,4060400.0],["2021-03-05",11.3436,11.5038,11.2725,11.4504,4089200.0],["2021-03-08",11.4504,11.7796,11.4326,11.5038,6597417.0],["2021-03-09",11.5038,11.5572,11.1212,11.2547,4957848.0],["2021-03-10",11.2547,11.4059,10.7564,10.8009,5226700.0],["2021-03-11",10.8009,10.9878,10.6942,10.9789,3955973.0],["2021-03-12",10.9789,11.0411,10.7475,10.7742,3344710.0],["2021-03-15",10.7742,10.774227142333984,10.4717,10.7031,3465662.0],["2021-03-16",10.7031,10.8543,10.6764,10.8009,2288799.0],["2021-03-17",10.8009,10.8632,10.7297,10.8276,2594665.0],["2021-03-18",10.8276,10.827608108520508,10.6942,10.7297,2882993.0],["2021-03-19",10.7297,10.8365,10.6586,10.7208,3007400.0],["2021-03-22",10.7208,10.9166,10.6764,10.8899,3355789.0],["2021-03-23",10.8899,11.0233,10.881,10.9255,3722835.0],["2021-03-24",10.9255,10.9789,10.8276,10.8454,2754134.0],["2021-03-25",10.8454,10.9878,10.8365,10.9433,2570841.0],["2021-03-26",10.9433,10.9966,10.8721,10.9255,2494104.0],["2021-03-29",10.9255,10.9255,10.7208,10.7653,2986190.0],["2021-03-30",10.7653,10.8098,10.5874,10.6141,2564783.0],["2021-03-31",10.6141,10.6853,10.5607,10.6497,1688778.0],["2021-04-01",10.6497,10.8098,10.6408,10.792,2277600.0],["2021-04-02",10.792,11.0678,10.7564,11.05,5086409.0],["2021-04-06",11.05,11.1212,10.8721,11.05,3604381.0],["2021-04-07",11.05,11.1479,10.9522,11.0144,3045634.0],["2021-04-08",11.0144,11.0945,10.97885513305664,10.9789,2827122.0],["2021-04-09",10.9789,11.0322,10.8098,10.8276,2485233.0],["2021-04-12",10.8276,10.881,10.6764,10.7297,2650333.0],["2021-04-13",10.7297,10.792,10.5251,10.5607,3857631.0],["2021-04-14",10.5607,10.6408,10.4628,10.5607,4277862.0],["2021-04-15",10.5607,10.623,10.4095,10.5963,3186960.0],["2021-04-16",10.5963,10.7831,10.5607,10.7742,3586542.0],["2021-04-19",10.7742,10.9789,10.7119,10.9433,5056044.0],["2021-04-20",10.9433,11.0233,10.881,10.9433,4193705.0],["2021-04-21",10.9433,10.9522,10.8276,10.8454,2414034.0],["2021-04-22",10.8454,10.9255,10.8187,10.8543,2155367.0],["2021-04-23",10.8543,10.9166,10.6497,10.6942,3364300.0],["2021-04-26",10.6942,10.7742,10.569595336914062,10.5696,2909698.0],["2021-04-27",10.5696,10.6141,10.4361,10.4806,2741187.0],["2021-04-28",10.4806,10.5251,10.3294,10.4361,3443218.0],["2021-04-29",10.4361,10.9166,10.436140060424805,10.6586,4868296.0],["2021-04-30",10.6586,10.7119,10.3739,10.5073,3502313.0],["2021-05-06",10.5073,10.6052,10.4539,10.5518,3041898.0],["2021-05-07",10.5518,10.551800727844238,10.4094,10.4361,2520279.0],["2021-05-10",10.4361,10.445,9.9557,9.9646,6587900.0],["2021-05-11",9.9646,10.0358,9.8934,10.0091,2763088.0],["2021-05-12",10.0091,10.1247,9.9112,10.0892,2637184.0],["2021-05-13",10.0892,10.2493,9.9735,10.0358,3182422.0],["2021-05-14",10.0358,10.24930477142334,10.03577709197998,10.2493,3077931.0],["2021-05-17",10.2493,10.3739,10.1425,10.1603,3017486.0],["2021-05-18",10.1603,10.276,10.0981,10.2315,1690578.0],["2021-05-19",10.2315,10.2493,10.107,10.2404,1939097.0],["2021-05-20",10.2404,10.3041,10.1404,10.1767,2378851.0],["2021-05-21",10.1767,10.2313,10.1313,10.204,1856265.0],["2021-05-24",10.204,10.4041,10.1495,10.3768,2802406.0],["2021-05-25",10.3768,10.4496,10.3132,10.395,2562783.0],["2021-05-26",10.395,10.586,10.395014762878418,10.5041,3152364.0],["2021-05-27",10.5041,10.7042,10.4769,10.6769,4296713.0],["2021-05-28",10.6769,10.7497,10.6133,10.6678,3449617.0],["2021-05-31",10.6678,10.9498,10.667848587036133,10.8861,4771217.0],["2021-06-01",10.8861,11.0407,10.777,10.9862,4273128.0],["2021-06-02",10.9862,11.0225,10.7406,10.7497,4001307.0],["2021-06-03",10.7497,11.1499,10.749699592590332,10.8406,4513098.0],["2021-06-04",10.8406,10.9862,10.7952,10.9225,3405048.0],["2021-06-07",10.9225,11.3499,10.922494888305664,11.159,6179066.0],["2021-06-08",11.159,11.2317,11.0225,11.0862,4538331.0],["2021-06-09",11.0862,11.1771,10.9316,11.0498,3493604.0],["2021-06-10",11.0498,11.068,10.8952,11.0316,4453011.0],["2021-06-11",11.0316,11.1408,10.9225,10.9771,5295201.0],["2021-06-15",10.9771,11.1317,10.8952,10.9316,4694234.0],["2021-06-16",10.9316,11.1408,10.8952,10.968,4004559.0],["2021-06-17",10.968,11.3954,10.9225,11.359,9230496.0],["2021-06-18",11.359,11.3863,11.159,11.3136,6629260.0],["2021-06-21",11.3136,11.340842247009277,11.1862,11.3408,4966100.0],["2021-06-22",11.3408,11.359,11.1499,11.1953,4774830.0],["2021-06-23",11.1953,11.5045,11.0862,11.4955,8308200.0],["2021-06-24",11.4955,11.495450019836426,11.2408,11.3317,6202500.0],["2021-06-25",11.3317,11.4318,11.1226,11.2044,4881621.0],["2021-06-28",11.2044,11.4045,11.1408,11.2772,4011367.0],["2021-06-29",11.2772,11.359,10.968,11.0043,4874441.0],["2021-06-30",11.0043,11.4045,10.9953,11.3499,6665725.0],["2021-07-01",11.3499,11.4136,11.0953,11.1135,4327800.0],["2021-07-02",11.1135,11.2135,10.9134,10.9407,4009029.0],["2021-07-05",10.9407,11.2499,10.9316,11.2044,3894218.0],["2021-07-06",11.2044,11.2226,10.9589,11.0589,3276119.0],["2021-07-07",11.0589,11.2226,10.9498,11.1771,3966631.0],["2021-07-08",11.1771,11.9138,11.1408,11.6228,15698555.0],["2021-07-09",11.6228,12.0229,11.4682,12.0138,14906546.0],["2021-07-12",12.0138,12.1593,11.7774,11.9138,10895084.0],["2021-07-13",11.9138,12.032,11.7865,11.932,6908724.0],["2021-07-14",11.932,11.931986808776855,11.586394309997559,11.5864,6350514.0],["2021-07-15",11.5864,11.7228,11.4045,11.6501,5344821.0],["2021-07-16",11.6501,11.7046,11.4591,11.4955,4489000.0],["2021-07-19",11.4955,11.495450019836426,11.1226,11.2772,5165364.0],["2021-07-20",11.2772,11.3317,11.1771,11.3136,3150764.0],["2021-07-21",11.3136,11.5955,11.2772,11.4773,4798200.0],["2021-07-22",11.4773,11.7046,11.3863,11.6955,5219800.0],["2021-07-23",11.6955,11.7137,11.3681,11.3863,4815500.0],["2021-07-26",11.3863,11.6228,11.1953,11.4136,5535767.0],["2021-07-27",11.4136,12.4049,11.3772,11.9502,21007652.0],["2021-07-28",11.9502,12.6141,11.4773,12.5959,27255225.0],["2021-07-29",12.5959,13.8327,12.595884323120117,13.5508,40940833.0],["2021-07-30",13.5508,14.2784,13.2871,13.669,36525698.0],["2021-08-02",13.669,13.8055,13.0779,13.3053,26329142.0],["2021-08-03",13.3053,13.4962,12.3685,12.414,32532031.0],["2021-08-04",12.414,12.6868,12.3776,12.5959,17030034.0],["2021-08-05",12.5959,12.6323,12.223,12.5595,12353411.0],["2021-08-06",12.5595,12.5595064163208,12.1593,12.3867,11361738.0],["2021-08-09",12.3867,12.5868,12.2594,12.3685,9813996.0],["2021-08-10",12.3685,13.6054,12.368521690368652,12.9142,19629782.0],["2021-08-11",12.9142,12.914190292358398,12.5777,12.8232,10222928.0],["2021-08-12",12.8232,13.1597,12.6686,13.1506,13021574.0],["2021-08-13",13.1506,13.187,12.7323,12.7414,10439620.0],["2021-08-16",12.7414,12.7413969039917,12.414,12.514,9729529.0],["2021-08-17",12.514,12.5777,12.0138,12.0138,9872819.0],["2021-08-18",12.0138,12.1412,11.641,11.8138,9616739.0],["2021-08-19",11.8138,11.8956,11.6955,11.7865,5744415.0],["2021-08-20",11.7865,11.7956,11.5318,11.7774,5323080.0],["2021-08-23",11.7774,12.1412,11.7319,12.1412,6738614.0],["2021-08-24",12.1412,12.1412,11.8683,11.9411,6033530.0],["2021-08-25",11.9411,12.4504,11.941080093383789,12.0411,6738408.0],["2021-08-26",12.0411,12.0502,11.7774,11.7956,5373169.0],["2021-08-27",11.7956,11.795567512512207,11.3954,11.4591,7074717.0],["2021-08-30",11.4591,11.6773,11.3681,11.4955,4422859.0],["2021-08-31",11.4955,11.495450019836426,11.0407,11.1862,6128975.0],["2021-09-01",11.1862,11.3772,11.0498,11.3681,5405289.0],["2021-09-02",11.3681,11.36812686920166,11.2408,11.3136,3493392.0],["2021-09-03",11.3136,11.5682,11.313559532165527,11.45,4601667.0],["2021-09-06",11.45,11.6864,11.3681,11.641,5413799.0],["2021-09-07",11.641,11.6955,11.55,11.641,4137946.0],["2021-09-08",11.641,11.6955,11.5955,11.6864,3985174.0],["2021-09-09",11.6864,11.7592,11.5227,11.5955,4053806.0],["2021-09-10",11.5955,11.7228,11.45,11.6046,5019555.0],["2021-09-13",11.6046,11.7046,11.55,11.6682,4029275.0],["2021-09-14",11.6682,11.7774,11.431787490844727,11.4318,5329760.0],["2021-09-15",11.4318,11.5409,11.3136,11.4682,3096794.0],["2021-09-16",11.4682,11.5045,11.1862,11.2044,4239446.0],["2021-09-17",11.2044,11.2317,11.0134,11.168,3360228.0],["2021-09-22",11.168,11.168046951293945,10.9225,11.0134,3173632.0],["2021-09-23",11.0134,11.2226,11.013440132141113,11.168,2543078.0],["2021-09-24",11.168,11.2135,11.1044,11.1953,2120479.0],["2021-09-27",11.1953,11.2499,10.8406,10.877,3668824.0],["2021-09-28",10.877,10.9407,10.7315,10.8497,1664400.0],["2021-09-29",10.8497,11.0953,10.7315,11.0043,3730840.0],["2021-09-30",11.0043,11.068,10.8861,10.9771,1840214.0],["2021-10-08",10.9771,11.168,10.977062225341797,11.1317,1901686.0],["2021-10-11",11.1317,11.1862,11.0771,11.159,2912237.0],["2021-10-12",11.159,11.158951759338379,10.9862,11.0316,2295921.0],["2021-10-13",11.0316,11.1317,10.9862,11.0953,1459178.0],["2021-10-14",11.0953,11.259,11.0498,11.1408,2041621.0],["2021-10-15",11.1408,11.140763282775879,10.968,10.9862,1983400.0],["2021-10-18",10.9862,10.986157417297363,10.7861,10.8497,2458367.0],["2021-10-19",10.8497,11.0134,10.8134,10.9589,1734200.0],["2021-10-20",10.9589,10.9953,10.8134,10.8406,2283000.0],["2021-10-21",10.8406,10.8679,10.6769,10.6951,2914954.0],["2021-10-22",10.6951,10.8134,10.6678,10.7315,3031400.0],["2021-10-25",10.7315,10.7861,10.4769,10.6406,3599440.0],["2021-10-26",10.6406,10.7497,10.5405,10.6769,2896200.0],["2021-10-27",10.6769,10.676944732666016,10.295,10.3677,3588868.0],["2021-10-28",10.3677,11.404504776000977,10.367731094360352,11.4045,11539510.0],["2021-10-29",11.4045,12.541316032409668,11.404504776000977,12.5413,54410100.0],["2021-11-01",12.5413,13.7964,12.541316032409668,13.7964,50095037.0],["2021-11-02",13.7964,15.1787,13.796358108520508,14.6421,73463647.0],["2021-11-03",14.6421,14.8877,14.151,14.7331,53629608.0],["2021-11-04",14.7331,15.4334,14.3693,15.0423,50296889.0],["2021-11-05",15.0423,15.7881,14.915,15.015,34422254.0],["2021-11-08",15.015,15.0514,14.5148,14.8877,28109891.0],["2021-11-09",14.8877,15.3697,14.6331,15.1151,25217206.0],["2021-11-10",15.1151,15.3242,14.8422,15.2788,21837025.0],["2021-11-11",15.2788,15.3697,14.9605,15.1151,17504501.0],["2021-11-12",15.1151,15.6425,15.0059,15.106,21945275.0],["2021-11-15",15.106,15.8699,15.0332,15.0423,21864339.0],["2021-11-16",15.0423,15.5243,14.6876,14.7331,24146967.0],["2021-11-17",14.7331,14.8513,14.533,14.7058,19333216.0],["2021-11-18",14.7058,14.7695,14.2784,14.3875,18275740.0],["2021-11-19",14.3875,15.0787,14.0055,14.8695,24419138.0],["2021-11-22",14.8695,16.361007690429688,14.6876,16.361,28657086.0],["2021-11-23",16.361,16.6884,15.1878,15.6971,35872727.0],["2021-11-24",15.6971,15.9699,15.2788,15.397,16177857.0],["2021-11-25",15.397,15.6153,15.015,15.1423,12236838.0],["2021-11-26",15.1423,15.397,14.8058,14.8786,11303297.0],["2021-11-29",14.8786,15.1423,14.5148,14.8604,11340380.0],["2021-11-30",14.8604,15.0514,14.5148,14.6876,11576842.0],["2021-12-01",14.6876,14.9241,14.533,14.8149,8412800.0],["2021-12-02",14.8149,14.9059,14.4875,14.4875,7755186.0],["2021-12-03",14.4875,14.915,14.487539291381836,14.6331,6562210.0],["2021-12-06",14.6331,15.0514,14.3238,14.4603,9149134.0],["2021-12-07",14.4603,14.6331,14.0237,14.2147,9325336.0],["2021-12-08",14.2147,14.6421,14.2147,14.5239,8152444.0],["2021-12-09",14.5239,14.6421,14.0965,14.5148,8451489.0],["2021-12-10",14.5148,14.5785,14.051,14.1238,11067146.0],["2021-12-13",14.1238,14.9877,14.0692,14.5694,20899686.0],["2021-12-14",14.5694,14.6603,14.1329,14.2238,10546450.0],["2021-12-15",14.2238,14.4148,13.8327,14.2602,10814064.0],["2021-12-16",14.2602,14.3966,14.0783,14.1238,5796943.0],["2021-12-17",14.1238,14.1601,13.7964,13.8782,7391866.0],["2021-12-20",13.8782,14.1238,13.6054,13.6327,8999894.0],["2021-12-21",13.6327,14.2511,13.63265609741211,14.1874,10976081.0],["2021-12-22",14.1874,15.2697,14.1329,14.8695,18889751.0],["2021-12-23",14.8695,14.9241,14.5512,14.724,11087873.0],["2021-12-24",14.724,16.19730567932129,14.6603,16.1973,21526927.0],["2021-12-27",16.1973,16.461,14.9877,15.3333,29943795.0],["2021-12-28",15.3333,15.4334,14.8331,14.9605,14024530.0],["2021-12-29",14.9605,15.3606,14.6876,15.2151,15142693.0],["2021-12-30",15.2151,15.497,15.0787,15.3515,11771779.0],["2021-12-31",15.3515,15.497,15.0514,15.3242,9264060.0],["2022-01-04",15.3242,15.8244,15.1787,15.6789,12913036.0],["2022-01-05",15.6789,15.8972,14.7513,14.8695,11254784.0],["2022-01-06",14.8695,15.0787,14.7513,14.9332,7678726.0],["2022-01-07",14.9332,15.1605,14.2784,14.3238,8799741.0],["2022-01-10",14.3238,14.8968,14.2329,14.7877,9051956.0],["2022-01-11",14.7877,15.0605,14.142,14.3602,8680031.0],["2022-01-12",14.3602,14.7604,14.360218048095703,14.7058,7807541.0],["2022-01-13",14.7058,14.7331,14.1874,14.2147,5966450.0],["2022-01-14",14.2147,14.8877,13.9328,14.6512,8101002.0],["2022-01-17",14.6512,15.3151,14.4875,14.8968,8612032.0],["2022-01-18",14.8968,15.4697,14.8422,15.106,9629724.0],["2022-01-19",15.106,15.3697,14.7058,14.8513,7089606.0],["2022-01-20",14.8513,14.851319313049316,14.242,14.3056,5473934.0],["2022-01-21",14.3056,14.3784,13.9146,13.9601,4942261.0],["2022-01-24",13.9601,15.0514,13.8418,14.8149,8974134.0],["2022-01-25",14.8149,15.1696,14.442066192626953,14.4421,8752725.0],["2022-01-26",14.4421,14.8968,14.1601,14.6603,7301526.0],["2022-01-27",14.6603,14.6603364944458,13.1961,13.1961,10031522.0],["2022-01-28",13.1961,13.196121215820312,11.8774,12.1503,21860730.0],["2022-02-07",12.1503,13.368916511535645,12.150253295898438,13.3689,12635018.0],["2022-02-08",13.3689,13.5781,12.7323,13.0597,14234557.0],["2022-02-09",13.0597,13.6599,12.8596,13.5235,9228105.0],["2022-02-10",13.5235,13.8418,13.3871,13.5781,6363658.0],["2022-02-11",13.5781,13.7782,13.0324,13.0688,6005779.0],["2022-02-14",13.0688,13.1506,12.7869,12.8414,5403555.0],["2022-02-15",12.8414,13.278,12.8414,13.2143,4792890.0],["2022-02-16",13.2143,13.4053,13.0597,13.2325,3954722.0],["2022-02-17",13.2325,13.4053,13.0961,13.187,4305026.0],["2022-02-18",13.187,13.3053,12.9688,13.2416,4549589.0],["2022-02-21",13.2416,13.5963,13.0415,13.5144,5184169.0],["2022-02-22",13.5144,13.5417,13.0597,13.1961,4517607.0],["2022-02-23",13.1961,13.7327,13.1416,13.5599,5594706.0],["2022-02-24",13.5599,13.6872,13.1597,13.4326,8648097.0],["2022-02-25",13.4326,13.8418,13.432578086853027,13.4871,6987138.0],["2022-02-28",13.4871,13.5963,13.2871,13.5872,4325241.0],["2022-03-01",13.5872,13.6418,13.2507,13.3416,6216276.0],["2022-03-02",13.3416,13.341632843017578,12.9324,13.1597,5624937.0],["2022-03-03",13.1597,13.2962,12.7323,12.7596,5397675.0],["2022-03-04",12.7596,12.9597,12.605,12.6414,5400880.0],["2022-03-07",12.6414,12.6959,12.2958,12.4958,5686665.0],["2022-03-08",12.4958,12.6323,12.032,12.0775,5965346.0],["2022-03-09",12.0775,12.4777,11.5318,12.0957,7053695.0],["2022-03-10",12.0957,12.4777,11.8047,11.841,7153465.0],["2022-03-11",11.841,12.0138,11.5227,11.9684,7957099.0],["2022-03-14",11.9684,11.968362808227539,11.5955,11.641,5693335.0],["2022-03-15",11.641,11.640961647033691,10.877,10.877,7371793.0],["2022-03-16",10.877,11.5045,10.777,11.4227,6630814.0],["2022-03-17",11.4227,11.9502,11.422693252563477,11.5682,6401566.0],["2022-03-18",11.5682,11.7865,11.4136,11.7046,6733733.0],["2022-03-21",11.7046,12.0502,11.6501,11.932,6683684.0],["2022-03-22",11.932,11.9956,11.3772,11.4773,10828145.0],["2022-03-23",11.4773,12.323,11.4591,12.1684,14732166.0],["2022-03-24",12.1684,12.168442726135254,10.9498,10.9589,24010989.0],["2022-03-25",10.9589,11.068,10.7406,11.0043,10626424.0],["2022-03-28",11.0043,11.2226,10.3314,11.0316,9044045.0],["2022-03-29",11.0316,11.1499,10.777,10.8043,7019326.0],["2022-03-30",10.8043,11.0953,10.804266929626465,11.068,6928043.0],["2022-03-31",11.068,11.0953,10.8497,10.9225,5066105.0],["2022-04-01",10.9225,10.9862,10.7952,10.877,4846001.0],["2022-04-06",10.877,10.9862,10.7406,10.8861,6703503.0],["2022-04-07",10.8861,10.886117935180664,10.6406,10.6588,4952250.0],["2022-04-08",10.6588,10.6769,10.3677,10.5496,5881710.0],["2022-04-11",10.5496,10.549622535705566,10.0312,10.1222,7071743.0],["2022-04-12",10.1222,10.395,9.9585,10.3768,5662079.0],["2022-04-13",10.3768,10.486,10.1677,10.2495,5106108.0],["2022-04-14",10.2495,10.6678,10.249502182006836,10.6042,5302142.0],["2022-04-15",10.6042,10.7315,10.3677,10.7224,5670296.0],["2022-04-18",10.7224,11.0862,10.204,10.4587,18014752.0],["2022-04-19",10.4587,10.4951,10.1222,10.1858,11532939.0],["2022-04-20",10.1858,10.586,10.1767,10.2313,13104586.0],["2022-04-21",10.2313,10.395,9.8766,9.9312,10663939.0],["2022-04-22",9.9312,9.931195259094238,9.5128,9.6856,9691671.0],["2022-04-25",9.6856,9.68564224243164,8.9308,8.9581,10763352.0],["2022-04-26",8.9581,9.0217,8.5034,8.5579,8431183.0],["2022-04-27",8.5579,9.2582,8.2487,9.2491,9755889.0],["2022-04-28",9.2491,9.331,8.8944,9.0581,12484954.0],["2022-04-29",9.0581,9.7766,9.058122634887695,9.6856,12925800.0],["2022-05-05",9.6856,9.9403,9.5674,9.7493,10203580.0],["2022-05-06",9.7493,9.8402,9.3673,9.7766,10322298.0],["2022-05-09",9.7766,9.7766,9.622,9.6856,7506374.0],["2022-05-10",9.6856,9.9312,9.4037,9.8948,8437970.0],["2022-05-11",9.8948,10.3223,9.8948,10.104,12173393.0],["2022-05-12",10.104,10.8497,10.103989601135254,10.5132,17780030.0],["2022-05-13",10.5132,10.6406,10.3223,10.4678,8092083.0],["2022-05-16",10.4678,10.6769,10.4223,10.5041,7684481.0],["2022-05-17",10.5041,10.5496,10.2313,10.5041,6006834.0],["2022-05-18",10.5041,10.586,10.3768,10.4587,6343574.0],["2022-05-19",10.4587,10.5314,10.2313,10.4678,5742249.0],["2022-05-20",10.4678,10.664,10.393,10.6173,6705297.0],["2022-05-23",10.6173,10.7295,10.4117,10.5706,8120450.0],["2022-05-24",10.5706,10.636,10.0659,10.0752,7977867.0],["2022-05-25",10.0752,10.3276,10.0752,10.2902,4740842.0],["2022-05-26",10.2902,10.3837,9.9724,10.2528,5359753.0],["2022-05-27",10.2528,10.5238,10.2528076171875,10.365,6364144.0],["2022-05-30",10.365,10.4304,10.1967,10.3463,4262188.0],["2022-05-31",10.3463,10.6453,10.1593,10.636,8282464.0],["2022-06-01",10.636,10.6827,10.4304,10.5612,6884594.0],["2022-06-02",10.5612,10.8136,10.3463,10.7762,10262610.0],["2022-06-06",10.7762,11.6828,10.77619457244873,11.5893,19940313.0],["2022-06-07",11.5893,11.6641,11.1033,11.2342,14255465.0],["2022-06-08",11.2342,11.2996,10.8697,11.0659,9086445.0],["2022-06-09",11.0659,11.06592845916748,10.7482,10.8136,7639141.0],["2022-06-10",10.8136,11.0659,10.6921,11.0099,8984561.0],["2022-06-13",11.0099,11.2435,10.8136,11.122,11333185.0],["2022-06-14",11.122,11.122005462646484,10.6267,11.0753,7526100.0],["2022-06-15",11.0753,11.2622,10.8883,10.907,11549898.0],["2022-06-16",10.907,11.3089,10.907042503356934,11.0659,8242285.0],["2022-06-17",11.0659,11.1594,10.8416,11.1127,6171263.0],["2022-06-20",11.1127,11.2435,11.0005,11.122,7286632.0],["2022-06-21",11.122,11.2155,10.9818,11.094,5617344.0],["2022-06-22",11.094,11.1407,10.8136,10.8229,7018087.0],["2022-06-23",10.8229,11.2902,10.7762,11.2622,12939074.0],["2022-06-24",11.2622,11.8323,11.262199401855469,11.4772,10935229.0],["2022-06-27",11.4772,11.823,11.2902,11.3837,9347583.0],["2022-06-28",11.3837,11.8697,11.2622,11.8323,11098588.0],["2022-06-29",11.8323,12.6081,11.832319259643555,12.1034,21738650.0],["2022-06-30",12.1034,12.309,11.851,11.9725,11773033.0],["2022-07-01",11.9725,12.2342,11.851,12.0192,8319286.0],["2022-07-04",12.0192,12.066,11.6828,11.9258,12400202.0],["2022-07-05",11.9258,12.0473,11.4024,11.6828,11276163.0],["2022-07-06",11.6828,12.0473,11.5145,11.8884,10556739.0],["2022-07-07",11.8884,12.2903,11.8323,12.0099,8711192.0],["2022-07-08",12.0099,12.1034,11.7762,11.7949,5803000.0],["2022-07-11",11.7949,11.8417,11.5613,11.7295,5657971.0],["2022-07-12",11.7295,11.729511260986328,11.1687,11.2622,10056783.0],["2022-07-13",11.2622,11.3276,11.122,11.1687,4814234.0],["2022-07-14",11.1687,11.58,11.0472,11.4585,7078718.0],["2022-07-15",11.4585,11.4959,11.1874,11.1874,5438626.0],["2022-07-18",11.1874,11.5145,11.0566,11.4959,11519429.0],["2022-07-19",11.4959,11.6921,11.4304,11.636,7548649.0],["2022-07-20",11.636,11.851,11.5987,11.7575,6806800.0],["2022-07-21",11.7575,11.9538,11.6547,11.7949,6517783.0],["2022-07-22",11.7949,11.9912,11.5426,11.7015,5417871.0],["2022-07-25",11.7015,11.7202,11.2342,11.3089,7222884.0],["2022-07-26",11.3089,11.4024,11.1687,11.3744,7890572.0],["2022-07-27",11.3744,11.6547,11.3089,11.5987,6381699.0],["2022-07-28",11.5987,12.2716,11.598663330078125,12.066,14764186.0],["2022-07-29",12.066,12.1501,11.7482,11.8043,8842286.0],["2022-08-01",11.8043,12.5239,11.7669,12.4305,14813897.0],["2022-08-02",12.4305,12.5987,12.1501,12.3651,23331948.0],["2022-08-03",12.3651,12.6641,12.1594,12.2342,19745322.0],["2022-08-04",12.2342,12.3183,11.9632,12.1221,12187518.0],["2022-08-05",12.1221,12.5894,12.122051239013672,12.58,15169053.0],["2022-08-08",12.58,12.6735,12.3464,12.5239,11354591.0],["2022-08-09",12.5239,12.6454,12.2716,12.6081,10131302.0],["2022-08-10",12.6081,12.795,12.3931,12.552,8878127.0],["2022-08-11",12.552,12.9445,12.55197811126709,12.8698,11845696.0],["2022-08-12",12.8698,12.9539,12.5333,12.5426,9552571.0],["2022-08-15",12.5426,12.6548,12.4305,12.5146,7180227.0],["2022-08-16",12.5146,12.7015,12.3931,12.6267,7705520.0],["2022-08-17",12.6267,12.626748085021973,12.1594,12.3183,16722881.0],["2022-08-18",12.3183,12.4959,12.066,12.4866,14679767.0],["2022-08-19",12.4866,12.7576,12.122051239013672,12.1221,13539548.0],["2022-08-22",12.1221,12.4118,11.9351,12.2249,9649013.0],["2022-08-23",12.2249,12.309,12.0566,12.1501,6467550.0],["2022-08-24",12.1501,12.1968,11.5052,11.5426,11468805.0],["2022-08-25",11.5426,11.6547,11.2996,11.4491,6383100.0],["2022-08-26",11.4491,11.636,11.2809,11.3276,5147251.0],["2022-08-29",11.3276,11.5052,11.1687,11.337,5466322.0],["2022-08-30",11.337,11.5426,11.3089,11.4491,4848240.0],["2022-08-31",11.4491,11.4678,11.0285,11.0753,6879060.0],["2022-09-01",11.0753,11.2715,10.9818,11.0005,5366591.0],["2022-09-02",11.0005,11.2996,11.0005,11.2435,6150229.0],["2022-09-05",11.2435,11.24350643157959,11.0472,11.1127,5157672.0],["2022-09-06",11.1127,11.1968,10.9538,11.1781,9026499.0],["2022-09-07",11.1781,11.2809,11.0846,11.2622,5727067.0],["2022-09-08",11.2622,11.2996,10.9631,11.0005,6027525.0],["2022-09-09",11.0005,11.0379,10.7201,10.7762,7624284.0],["2022-09-13",10.7762,10.9164,10.6827,10.7108,5846621.0],["2022-09-14",10.7108,10.710771560668945,10.5145,10.5893,4501700.0],["2022-09-15",10.5893,10.636,10.1593,10.2435,7698041.0],["2022-09-16",10.2435,10.3276,9.9911,10.0098,5533472.0],["2022-09-19",10.0098,10.0752,9.7107,9.7948,9070032.0],["2022-09-20",9.7948,10.0192,9.794840812683105,9.9818,3740724.0],["2022-09-21",9.9818,10.0939,9.7481,10.0285,4142687.0],["2022-09-22",10.0285,10.0846,9.8416,9.8976,4994189.0],["2022-09-23",9.8976,9.9537,9.4958,9.5799,6234795.0],["2022-09-26",9.5799,9.6733,9.4584,9.5051,5241918.0],["2022-09-27",9.5051,9.766803741455078,9.5051,9.7668,3316316.0],["2022-09-28",9.7668,9.766803741455078,9.4303,9.449,3943620.0],["2022-09-29",9.449,9.6266,9.449,9.5331,4782232.0],["2022-09-30",9.5331,9.6173,9.3836,9.393,3752915.0],["2022-10-10",9.393,9.449,9.0285,9.0658,6459276.0],["2022-10-11",9.0658,9.1967,9.0658,9.178,3703699.0],["2022-10-12",9.178,9.5331,9.0471,9.5145,5952949.0],["2022-10-13",9.5145,9.7107,9.4397,9.5892,5431204.0],["2022-10-14",9.5892,9.7948,9.589224815368652,9.7668,4926691.0],["2022-10-17",9.7668,10.0005,9.6453,9.9537,5360018.0],["2022-10-18",9.9537,10.0285,9.8322,9.935,4195631.0],["2022-10-19",9.935,10.0378,9.8416,9.879,3630594.0],["2022-10-20",9.879,10.1874,9.7481,10.1313,6531052.0],["2022-10-21",10.1313,10.3276,9.879,9.9537,7551150.0],["2022-10-24",9.9537,10.1593,9.7948,9.8976,5457942.0],["2022-10-25",9.8976,10.15,9.7948,10.0565,7729428.0],["2022-10-26",10.0565,10.3089,10.0005,10.2902,5959152.0],["2022-10-27",10.2902,10.4491,10.2154,10.2995,5366088.0],["2022-10-28",10.2995,10.299539566040039,9.7481,9.7855,6455759.0],["2022-10-31",9.7855,10.0472,9.7107,9.9444,4548177.0],["2022-11-01",9.9444,10.2528,9.944382667541504,10.2341,5501815.0],["2022-11-02",10.2341,10.393,10.2154,10.2528,6062944.0],["2022-11-03",10.2528,10.4117,10.1593,10.3837,4702710.0],["2022-11-04",10.3837,10.5332,10.2435,10.4771,7150600.0],["2022-11-07",10.4771,10.5425,10.3276,10.4397,5538727.0],["2022-11-08",10.4397,10.43973159790039,10.2528,10.3369,3895910.0],["2022-11-09",10.3369,10.393,10.2435,10.3182,3042033.0],["2022-11-10",10.3182,10.3369,10.15,10.1687,4165066.0],["2022-11-11",10.1687,10.4304,10.1593,10.1687,6463591.0],["2022-11-14",10.1687,10.2902,10.0378,10.0846,5914425.0],["2022-11-15",10.0846,10.5332,10.0378,10.5332,8856895.0],["2022-11-16",10.5332,10.5612,10.365,10.4023,4899994.0],["2022-11-17",10.4023,10.561232566833496,10.2902,10.5612,4527942.0],["2022-11-18",10.5612,10.6267,10.3743,10.4304,4970883.0],["2022-11-21",10.4304,10.430384635925293,10.2435,10.4023,4682501.0],["2022-11-22",10.4023,10.5145,10.3089,10.3556,4696157.0],["2022-11-23",10.3556,10.3837,10.0192,10.2248,5900084.0],["2022-11-24",10.2248,10.3463,10.0939,10.15,3946652.0],["2022-11-25",10.15,10.2341,10.000457763671875,10.0005,4300878.0],["2022-11-28",10.0005,10.000457763671875,9.6546,9.7575,5847177.0],["2022-11-29",9.7575,9.9631,9.7388,9.9537,5102556.0],["2022-11-30",9.9537,10.0005,9.8322,9.8696,4341524.0],["2022-12-01",9.8696,10.122,9.869612693786621,9.9537,6799925.0],["2022-12-02",9.9537,10.0285,9.907,9.9818,3818000.0],["2022-12-05",9.9818,10.075228691101074,9.9444,10.0752,5003508.0],["2022-12-06",10.0752,10.1874,9.9724,10.1126,6397974.0],["2022-12-07",10.1126,10.1593,10.0005,10.0565,5719241.0],["2022-12-08",10.0565,10.0752,9.8229,9.8509,7163066.0],["2022-12-09",9.8509,9.9444,9.8042,9.8135,8191396.0],["2022-12-12",9.8135,9.9724,9.7014,9.9631,9297858.0],["2022-12-13",9.9631,9.9911,9.5986,9.636,9158970.0],["2022-12-14",9.636,9.9444,9.6173,9.6266,9599869.0],["2022-12-15",9.6266,9.8603,9.5238,9.7388,7602835.0],["2022-12-16",9.7388,9.7388,9.5145,9.5612,6025440.0],["2022-12-19",9.5612,9.5892,9.3088,9.3556,5055558.0],["2022-12-20",9.3556,9.4771,9.2901,9.393,3600057.0],["2022-12-21",9.393,9.421,9.2621,9.3182,3740000.0],["2022-12-22",9.3182,9.3649,9.1406,9.1967,4479995.0],["2022-12-23",9.1967,9.2528,9.1032,9.1313,3577700.0],["2022-12-26",9.1313,9.2901,9.131261825561523,9.2715,3565521.0],["2022-12-27",9.2715,9.3088,9.1593,9.2808,3059306.0],["2022-12-28",9.2808,9.280799865722656,9.1032,9.1219,2804657.0],["2022-12-29",9.1219,9.2995,9.0939,9.2247,3918773.0],["2022-12-30",9.2247,9.262105941772461,9.1686,9.2621,3762729.0],["2023-01-03",9.2621,9.4958,9.1967,9.449,5642392.0],["2023-01-04",9.449,9.5145,9.3649,9.4584,3455324.0],["2023-01-05",9.4584,9.5705,9.4116,9.5425,3708388.0],["2023-01-06",9.5425,9.6827,9.4958,9.5145,6406118.0],["2023-01-09",9.5145,9.6453,9.4958,9.5145,4570100.0],["2023-01-10",9.5145,9.5799,9.4677,9.4864,4024600.0],["2023-01-11",9.4864,9.5705,9.4116,9.421,3413571.0],["2023-01-12",9.421,9.5145,9.3836,9.4958,2988000.0],["2023-01-13",9.4958,9.5331,9.4397,9.4864,2333200.0],["2023-01-16",9.4864,9.664,9.48641586303711,9.6266,4077000.0],["2023-01-17",9.6266,9.7575,9.6079,9.7107,3715068.0],["2023-01-18",9.7107,10.122,9.7014,9.7294,7718919.0],["2023-01-19",9.7294,9.879,9.6733,9.8603,4983968.0],["2023-01-20",9.8603,9.9444,9.8229,9.879,4402921.0],["2023-01-30",9.879,10.0378,9.878957748413086,9.9724,5019781.0],["2023-01-31",9.9724,10.0005,9.907,9.9724,3563258.0],["2023-02-01",9.9724,10.1687,9.972421646118164,10.15,5683493.0],["2023-02-02",10.15,10.2528,10.122,10.1687,6053336.0],["2023-02-03",10.1687,10.2341,9.9818,10.1967,6091200.0],["2023-02-06",10.1967,10.2528,10.0939,10.1407,4161500.0],["2023-02-07",10.1407,10.2528,10.140652656555176,10.2435,4266948.0],["2023-02-08",10.2435,10.3276,10.1313,10.1593,3558948.0],["2023-02-09",10.1593,10.5612,10.0846,10.5238,9866514.0],["2023-02-10",10.5238,10.7201,10.4584,10.5425,10280610.0],["2023-02-13",10.5425,10.6921,10.5052,10.6547,7332785.0],["2023-02-14",10.6547,10.8042,10.6173,10.7201,7207200.0],["2023-02-15",10.7201,10.9538,10.6921,10.907,8045610.0],["2023-02-16",10.907,10.9631,10.4865,10.6173,10523800.0],["2023-02-17",10.6173,10.7014,10.421,10.4491,6523141.0],["2023-02-20",10.4491,10.636,10.3556,10.6173,4777200.0],["2023-02-21",10.6173,10.8229,10.5332,10.6453,5457540.0],["2023-02-22",10.6453,10.7201,10.5519,10.6921,3984600.0],["2023-02-23",10.6921,10.7575,10.5986,10.664,4156100.0],["2023-02-24",10.664,10.7855,10.608,10.6734,3615614.0],["2023-02-27",10.6734,10.673386573791504,10.4023,10.4491,5398913.0],["2023-02-28",10.4491,10.6734,10.4304,10.4958,7339150.0],["2023-03-01",10.4958,10.7201,10.4491,10.6267,8097450.0],["2023-03-02",10.6267,10.7949,10.6173,10.636,5544800.0],["2023-03-03",10.636,10.8042,10.5519,10.6921,8093760.0],["2023-03-06",10.6921,10.7108,10.5612,10.608,6453330.0],["2023-03-07",10.608,10.6267,10.2528,10.2528,8157930.0],["2023-03-08",10.2528,10.495808601379395,10.2061,10.4958,6601700.0],["2023-03-09",10.4958,10.8323,10.4678,10.7388,12179157.0],["2023-03-10",10.7388,10.7668,10.5425,10.5799,6565988.0],["2023-03-13",10.5799,10.579924583435059,10.3369,10.4678,4603588.0],["2023-03-14",10.4678,10.467769622802734,10.15,10.365,5826900.0],["2023-03-15",10.365,10.6827,10.364961624145508,10.421,7589000.0],["2023-03-16",10.421,10.4771,10.2808,10.3182,4901646.0],["2023-03-17",10.3182,10.6827,10.318231582641602,10.5612,6931782.0],["2023-03-20",10.5612,10.7575,10.5425,10.6734,6454920.0],["2023-03-21",10.6734,11.2902,10.608,11.1874,22931399.0],["2023-03-22",11.1874,12.1314,11.122,12.0099,45387954.0],["2023-03-23",12.0099,12.2529,11.7389,12.0566,29929911.0],["2023-03-24",12.0566,12.6641,11.5987,12.3837,42397153.0],["2023-03-27",12.3837,13.1969,12.1875,12.4024,39453056.0],["2023-03-28",12.4024,12.4585,11.823,11.8884,23697227.0],["2023-03-29",11.8884,12.2155,11.7762,12.0006,16201766.0],["2023-03-30",12.0006,12.0286,11.5706,11.7295,14659614.0],["2023-03-31",11.7295,11.879,11.4772,11.8043,9875280.0],["2023-04-03",11.8043,12.1127,11.6641,12.0286,11941951.0],["2023-04-04",12.0286,12.2622,11.7762,12.0379,16442900.0],["2023-04-06",12.0379,12.8324,11.9725,12.7109,28127305.0],["2023-04-07",12.7109,12.9352,11.9538,12.0099,30102750.0],["2023-04-10",12.0099,12.3651,11.879,11.9445,20246989.0],["2023-04-11",11.9445,12.0379,11.6547,11.7856,16546688.0],["2023-04-12",11.7856,12.0473,11.7015,12.0379,11784241.0],["2023-04-13",12.0379,12.037936210632324,11.5332,11.5893,13001450.0],["2023-04-14",11.5893,12.0099,11.3837,11.8791,12334247.0],["2023-04-17",11.8791,11.9164,11.6174,11.7295,10116700.0],["2023-04-18",11.7295,11.9912,11.6641,11.8977,12678911.0],["2023-04-19",11.8977,12.4772,11.851,12.0566,18242242.0],["2023-04-20",12.0566,12.4305,12.0566,12.3183,17702257.0],["2023-04-21",12.3183,12.4118,11.6641,11.7669,17330600.0],["2023-04-24",11.7669,12.337,11.6921,11.8323,14501908.0],["2023-04-25",11.8323,11.8417,11.2622,11.3744,11433940.0],["2023-04-26",11.3744,11.3744,10.8603,11.0285,10397940.0],["2023-04-27",11.0285,11.2902,10.8416,11.0472,8488400.0],["2023-04-28",11.0472,11.2715,10.9631,11.2622,8757089.0],["2023-05-04",11.2622,11.2809,10.8697,11.0472,8520700.0],["2023-05-05",11.0472,11.047235488891602,10.5332,10.608,10534400.0],["2023-05-08",10.608,10.8603,10.5799,10.8042,6692889.0],["2023-05-09",10.8042,11.1781,10.6547,10.8042,8415900.0],["2023-05-10",10.8042,10.907,10.6827,10.8042,5845589.0],["2023-05-11",10.8042,10.9257,10.7014,10.7668,5244259.0],["2023-05-12",10.7668,10.8136,10.5145,10.5519,4925670.0],["2023-05-15",10.5519,10.6734,10.4304,10.6734,4985132.0],["2023-05-16",10.6734,10.6827,10.4958,10.636,4717269.0],["2023-05-17",10.636,10.7388,10.5052,10.7201,4981986.0],["2023-05-18",10.7201,10.9912,10.720118522644043,10.9538,8198326.0],["2023-05-19",10.9538,11.27,10.953775405883789,11.2317,8910698.0],["2023-05-22",11.2317,11.3275,11.0975,11.1742,4775100.0],["2023-05-23",11.1742,11.2125,11.04,11.04,4479572.0],["2023-05-24",11.04,11.2317,10.8675,11.0975,5572962.0],["2023-05-25",11.0975,11.4138,11.0304,11.2413,7650651.0],["2023-05-26",11.2413,11.4521,11.1646,11.4138,6812310.0],["2023-05-29",11.4138,11.8259,11.413775444030762,11.6821,10317466.0],["2023-05-30",11.6821,11.73,11.4138,11.7204,7584633.0],["2023-05-31",11.7204,11.9696,11.720441818237305,11.9409,9540387.0],["2023-06-01",11.9409,11.9504,11.7109,11.7971,9512542.0],["2023-06-02",11.7971,11.8642,11.6629,11.6821,7701620.0],["2023-06-05",11.6821,11.8738,11.682108879089355,11.7204,5699900.0],["2023-06-06",11.7204,11.8259,11.4329,11.4617,5964656.0],["2023-06-07",11.4617,11.6821,11.4138,11.6246,4353233.0],["2023-06-08",11.6246,11.6725,11.3467,11.4329,4775000.0],["2023-06-09",11.4329,11.6246,11.3275,11.5863,5181926.0],["2023-06-12",11.5863,11.8642,11.5096,11.7588,6689595.0],["2023-06-13",11.7588,11.8738,11.6534,11.8642,6411016.0],["2023-06-14",11.8642,11.9217,11.6725,11.7779,6847615.0],["2023-06-15",11.7779,11.8354,11.6342,11.6821,5683031.0],["2023-06-16",11.6821,11.9121,11.5671,11.8354,6860900.0],["2023-06-19",11.8354,11.9696,11.73,11.8834,7476900.0],["2023-06-20",11.8834,12.0942,11.8354,11.9792,8924049.0],["2023-06-21",11.9792,11.9792,11.5959,11.615,7350282.0],["2023-06-26",11.615,11.615025520324707,11.1934,11.2604,7417610.0],["2023-06-27",11.2604,11.4042,11.1934,11.3371,4307999.0],["2023-06-28",11.3371,11.4042,10.8388,11.155,6284776.0],["2023-06-29",11.155,11.4713,11.0879,11.4234,5444471.0],["2023-06-30",11.4234,11.9696,11.4042,11.9313,10972766.0],["2023-07-03",11.9313,11.9984,11.7396,11.7492,7998616.0],["2023-07-04",11.7492,11.96,11.6725,11.9217,6913945.0],["2023-07-05",11.9217,12.0271,11.845,11.8834,5460786.0],["2023-07-06",11.8834,12.2954,11.7875,12.1325,11102975.0],["2023-07-07",12.1325,12.1517,11.8642,12.0463,8514695.0],["2023-07-10",12.0463,12.1229,11.8163,11.8834,6173554.0],["2023-07-11",11.8834,12.1996,11.7971,12.1709,8353998.0],["2023-07-12",12.1709,12.2954,11.9121,11.96,6486163.0],["2023-07-13",11.96,12.2571,11.960025787353516,12.2188,7346766.0],["2023-07-14",12.2188,12.3625,12.1804,12.2571,7088644.0],["2023-07-17",12.2571,12.3721,12.1229,12.3529,6101370.0],["2023-07-18",12.3529,12.4488,12.2188,12.2475,6612406.0],["2023-07-19",12.2475,12.2667,11.9792,12.0463,6688316.0],["2023-07-20",12.0463,12.0942,11.6821,11.7109,6963545.0],["2023-07-21",11.7109,11.8642,11.5,11.5288,5739613.0],["2023-07-24",11.5288,11.9984,11.4425,11.7396,6671015.0],["2023-07-25",11.7396,11.96,11.7396,11.8642,5552966.0],["2023-07-26",11.8642,11.864192962646484,11.615,11.6342,4371200.0],["2023-07-27",11.6342,11.6917,11.5288,11.5384,4845281.0],["2023-07-28",11.5384,11.5863,11.3371,11.5575,4657340.0],["2023-07-31",11.5575,11.6917,11.4234,11.4713,5986451.0],["2023-08-01",11.4713,11.5959,11.3467,11.5479,5580757.0],["2023-08-02",11.5479,11.6342,11.4234,11.5479,4197400.0],["2023-08-03",11.5479,11.5671,11.4234,11.4809,3423500.0],["2023-08-04",11.4809,11.6438,11.4521,11.5575,4568790.0],["2023-08-07",11.5575,11.6246,11.4329,11.4809,3979500.0],["2023-08-08",11.4809,11.5384,11.3084,11.3563,4318300.0],["2023-08-09",11.3563,11.35627555847168,11.1359,11.155,3921971.0],["2023-08-10",11.155,11.2221,11.0975,11.1646,2784300.0],["2023-08-11",11.1646,11.2029,10.9154,10.9346,3785275.0],["2023-08-14",10.9346,11.0209,10.7621,10.8867,4254789.0],["2023-08-15",10.8867,10.9921,10.7334,10.81,3735017.0],["2023-08-16",10.81,10.8292,10.6759,10.695,2872502.0],["2023-08-17",10.695,10.7909,10.5704,10.7621,3008700.0],["2023-08-18",10.7621,10.8196,10.5513,10.5609,3489557.0],["2023-08-21",10.5609,10.6567,10.3692,10.3788,4883600.0],["2023-08-22",10.3788,10.5225,10.1392,10.3884,7021110.0],["2023-08-23",10.3884,10.38835620880127,10.12,10.1296,4533539.0],["2023-08-24",10.1296,10.3596,10.1296,10.2446,4016943.0],["2023-08-25",10.2446,10.24460506439209,9.9667,9.9954,4684900.0],["2023-08-28",9.9954,10.6088,9.995437622070312,10.0529,6305000.0],["2023-08-29",10.0529,10.4363,10.052938461303711,10.3788,5617131.0],["2023-08-30",10.3788,10.7525,10.378772735595703,10.6663,7360927.0],["2023-08-31",10.6663,10.7909,10.58,10.7717,5912187.0],["2023-09-01",10.7717,10.8963,10.7238,10.8196,4170300.0],["2023-09-04",10.8196,10.9346,10.7813,10.925,4226901.0],["2023-09-05",10.925,11.1646,10.925,11.0784,6753950.0],["2023-09-06",11.0784,11.3275,10.8484,11.2988,7650846.0],["2023-09-07",11.2988,11.2988,10.9729,10.9825,5817600.0],["2023-09-08",10.9825,11.1071,10.9825,11.04,3294800.0],["2023-09-11",11.04,11.1742,11.0017,11.0784,5045972.0],["2023-09-12",11.0784,11.4329,11.0209,11.2988,11193341.0],["2023-09-13",11.2988,11.298773765563965,10.8292,10.8867,12822696.0],["2023-09-14",10.8867,10.8963,10.6663,10.7621,7179200.0],["2023-09-15",10.7621,10.8867,10.6375,10.7717,5599800.0],["2023-09-18",10.7717,10.81,10.5992,10.7525,5133400.0],["2023-09-19",10.7525,10.752523422241211,10.4842,10.5417,4385371.0],["2023-09-20",10.5417,10.6663,10.465,10.5034,4031625.0],["2023-09-21",10.5034,10.5992,10.4363,10.5417,3638212.0],["2023-09-22",10.5417,10.877107620239258,10.4459,10.8771,6209512.0],["2023-09-25",10.8771,10.9442,10.7429,10.7909,4041700.0],["2023-09-26",10.7909,10.7909,10.5704,10.6088,4598600.0],["2023-09-27",10.6088,10.6471,10.493772506713867,10.4938,4672233.0],["2023-09-28",10.4938,10.9154,10.493772506713867,10.8388,6485300.0],["2023-10-09",10.8388,10.9346,10.7621,10.9059,6155737.0],["2023-10-10",10.9059,11.0592,10.90585708618164,11.0496,5142400.0],["2023-10-11",11.0496,11.2796,11.0209,11.2125,7073650.0],["2023-10-12",11.2125,11.3371,11.1646,11.2509,4653600.0],["2023-10-13",11.2509,11.4042,11.1167,11.3084,5929881.0],["2023-10-16",11.3084,11.308358192443848,10.9346,10.9729,7209509.0],["2023-10-17",10.9729,10.972940444946289,9.8804,9.8804,26598094.0],["2023-10-18",9.8804,9.9379,9.6504,9.7654,21540442.0],["2023-10-19",9.7654,10.0434,9.66,9.6696,16606036.0],["2023-10-20",9.6696,9.8613,9.4684,9.5163,13442293.0],["2023-10-23",9.5163,9.6217,9.2959,9.3629,10849578.0],["2023-10-24",9.3629,9.5067,9.2575,9.3725,15604785.0],["2023-10-25",9.3725,9.5354,9.315,9.4013,11792638.0],["2023-10-26",9.4013,9.5067,9.2479,9.4875,12090546.0],["2023-10-27",9.4875,9.4971,9.2,9.43,17591868.0],["2023-10-30",9.43,9.7463,9.3054,9.7175,15947798.0],["2023-10-31",9.7175,9.7846,9.5929,9.66,9143959.0],["2023-11-01",9.66,9.6888,9.5546,9.5834,10299806.0],["2023-11-02",9.5834,9.6409,9.3534,9.3821,11052395.0],["2023-11-03",9.3821,9.7079,9.3725,9.6888,14743419.0],["2023-11-06",9.6888,9.9954,9.688770294189453,9.9475,11850551.0],["2023-11-07",9.9475,10.0817,9.8804,10.0434,10643159.0],["2023-11-08",10.0434,10.0529,9.89,9.9667,8798800.0],["2023-11-09",9.9667,10.0817,9.8229,9.8709,7143823.0],["2023-11-10",9.8709,9.9954,9.7846,9.9284,7745500.0],["2023-11-13",9.9284,10.0913,9.92835521697998,9.9859,7496870.0],["2023-11-14",9.9859,10.1488,9.9092,10.0721,8440110.0],["2023-11-15",10.0721,10.2063,9.9954,10.0434,8091303.0],["2023-11-16",10.0434,10.0817,9.9475,9.9475,5487054.0],["2023-11-17",9.9475,10.3309,9.89,10.1009,15062459.0],["2023-11-20",10.1009,10.1584,9.9954,10.0721,9915300.0],["2023-11-21",10.0721,10.1009,9.8613,9.89,11118837.0],["2023-11-22",9.89,9.8996,9.7271,9.7559,8155500.0],["2023-11-23",9.7559,9.9475,9.6984,9.9284,7725603.0],["2023-11-24",9.9284,9.9284,9.6984,9.7559,7735300.0],["2023-11-27",9.7559,9.8517,9.6792,9.7846,7503686.0],["2023-11-28",9.7846,9.9475,9.7367,9.8134,10507203.0],["2023-11-29",9.8134,9.9188,9.7654,9.775,9889131.0],["2023-11-30",9.775,9.77502155303955,9.4875,9.545,14303973.0],["2023-12-01",9.545,9.6313,9.3629,9.6121,10389059.0],["2023-12-04",9.6121,9.6313,9.4875,9.5067,7093533.0],["2023-12-05",9.5067,9.5067,9.2192,9.2288,12030600.0],["2023-12-06",9.2288,9.3246,9.1617,9.2384,7921700.0],["2023-12-07",9.2384,9.2959,9.1617,9.2575,7543887.0],["2023-12-08",9.2575,9.4971,9.2192,9.3342,12484062.0],["2023-12-11",9.3342,9.43,9.1042,9.4204,10507695.0],["2023-12-12",9.4204,9.4492,9.3438,9.4204,6073136.0],["2023-12-13",9.4204,9.4396,9.2863,9.2959,6106500.0],["2023-12-14",9.2959,9.4109,9.2479,9.2575,5463689.0],["2023-12-15",9.2575,9.315,9.1521,9.1713,7024900.0],["2023-12-18",9.1713,9.171270370483398,8.9604,8.9892,7100900.0],["2023-12-19",8.9892,9.2,8.9413,9.085,9466084.0],["2023-12-20",9.085,9.1425,8.9509,8.9604,6531000.0],["2023-12-21",8.9604,9.0371,8.7975,8.97,8246237.0],["2023-12-22",8.97,8.970019340515137,8.7879,8.8263,7295559.0],["2023-12-25",8.8263,8.8934,8.7879,8.8454,5785000.0],["2023-12-26",8.8454,8.855,8.6346,8.6825,7245556.0],["2023-12-27",8.6825,8.8359,8.6729,8.8071,6721600.0],["2023-12-28",8.8071,8.9988,8.7592,8.9509,6916775.0],["2023-12-29",8.9509,9.2,8.9221,9.1809,9762800.0],["2024-01-02",9.1809,9.2959,9.1042,9.1521,8519400.0],["2024-01-03",9.1521,9.152103424072266,8.9604,9.0275,6797800.0],["2024-01-04",9.0275,9.027520179748535,8.8454,8.9029,5734800.0],["2024-01-05",8.9029,8.9604,8.6634,8.7113,9497400.0],["2024-01-08",8.7113,8.7209,8.395,8.395,11425300.0],["2024-01-09",8.395,8.5867,8.395018577575684,8.4909,7374815.0],["2024-01-10",8.4909,8.5292,8.3088,8.395,6898089.0],["2024-01-11",8.395,8.625,8.3663,8.5963,6477683.0],["2024-01-12",8.5963,8.6346,8.4525,8.4717,5429900.0],["2024-01-15",8.4717,8.5292,8.3759,8.4525,6309700.0],["2024-01-16",8.4525,8.4813,8.2225,8.3471,9531594.0],["2024-01-17",8.3471,8.3759,8.1554,8.165,5554287.0],["2024-01-18",8.165,8.2321,7.8679,8.1267,10556114.0],["2024-01-19",8.1267,8.2129,8.0117,8.0692,6793994.0],["2024-01-22",8.0692,8.0692,7.5133,7.5996,11730855.0],["2024-01-23",7.5996,7.7146,7.4654,7.6667,9977549.0],["2024-01-24",7.6667,7.8009,7.4367,7.7913,9310841.0],["2024-01-25",7.7913,8.0788,7.7146,8.0692,9052600.0],["2024-01-26",8.0692,8.0979,7.9159,7.9446,7867100.0],["2024-01-29",7.9446,8.0404,7.7529,7.7721,6959381.0],["2024-01-30",7.7721,7.8392,7.5517,7.5613,7121800.0],["2024-01-31",7.5613,7.5996,7.1683,7.2258,10500676.0],["2024-02-01",7.2258,7.3121,6.9958,7.13,8736801.0],["2024-02-02",7.13,7.2642,6.555,6.7754,12593292.0],["2024-02-05",6.7754,6.7754316329956055,6.095,6.21,15379402.0],["2024-02-06",6.21,6.785,6.0663,6.7179,15717211.0],["2024-02-07",6.7179,7.2258,6.717931270599365,7.0629,17902450.0],["2024-02-08",7.0629,7.4558,7.06293249130249,7.4271,18311442.0],["2024-02-19",7.4271,7.5804,7.3888,7.5421,14752410.0],["2024-02-20",7.5421,7.59,7.3888,7.5517,9085817.0],["2024-02-21",7.5517,7.7913,7.4367,7.5517,12298992.0],["2024-02-22",7.5517,7.7817,7.5325,7.7529,11174650.0],["2024-02-23",7.7529,7.9159,7.6954,7.9159,10463695.0],["2024-02-26",7.9159,8.0596,7.8488,7.935,10679498.0],["2024-02-27",7.935,8.280017852783203,7.8775,8.28,12745017.0],["2024-02-28",8.28,8.4238,7.6859,7.7529,24645775.0],["2024-02-29",7.7529,8.155434608459473,7.705,8.1554,14740319.0],["2024-03-01",8.1554,8.4046,8.0979,8.3663,15845600.0],["2024-03-04",8.3663,8.5867,8.3184,8.4909,16059900.0],["2024-03-05",8.4909,8.4909,8.28,8.3375,12971000.0],["2024-03-06",8.3375,8.4046,8.1363,8.3279,13022000.0],["2024-03-07",8.3279,8.5867,8.241684913635254,8.2417,13113000.0],["2024-03-08",8.2417,8.8838,8.165,8.8263,27194490.0],["2024-03-11",8.8263,8.826269149780273,8.3759,8.5579,32628035.0],["2024-03-12",8.5579,8.5867,8.4046,8.4909,18726135.0],["2024-03-13",8.4909,8.7017,8.4813,8.5771,18850214.0],["2024-03-14",8.5771,8.577101707458496,8.2896,8.4238,15520089.0],["2024-03-15",8.4238,8.4909,8.2992,8.4717,11841054.0],["2024-03-18",8.4717,8.7592,8.471685409545898,8.7592,17369156.0],["2024-03-19",8.7592,8.9796,8.7496,8.7784,18124988.0],["2024-03-20",8.7784,8.8838,8.7209,8.7975,14951134.0],["2024-03-21",8.7975,8.8263,8.6154,8.6729,13883300.0],["2024-03-22",8.6729,8.7209,8.5196,8.625,11226971.0],["2024-03-25",8.625,8.625019073486328,8.2417,8.2992,12894918.0],["2024-03-26",8.2992,8.4621,8.165,8.2896,9969281.0],["2024-03-27",8.2896,8.28960132598877,7.9159,7.935,10813951.0],["2024-03-28",7.935,8.3375,7.8967,8.2225,13284398.0],["2024-03-29",8.2225,8.414185523986816,8.1075,8.4142,4269700.0],["2024-04-01",8.4142,8.5963,8.3854,8.5004,12732997.0],["2024-04-02",8.5004,8.500434875488281,8.3088,8.3471,8660100.0],["2024-04-03",8.3471,8.347101211547852,8.165,8.2417,8934600.0],["2024-04-08",8.2417,8.2417,7.9733,7.9829,8691572.0],["2024-04-09",7.9829,8.0788,7.935,8.0692,7471600.0],["2024-04-10",8.0692,8.0788,7.7529,7.8296,8177983.0],["2024-04-11",7.8296,7.9638,7.7338,7.8104,7628630.0],["2024-04-12",7.8104,8.1075,7.810433387756348,7.8775,10401000.0],["2024-04-15",7.8775,7.877517223358154,7.3217,7.4846,18680881.0],["2024-04-16",7.4846,7.5038,7.1683,7.1779,13323551.0],["2024-04-17",7.1779,7.6667,7.177932262420654,7.6667,12486953.0],["2024-04-18",7.6667,7.7338,7.5325,7.5517,9058000.0],["2024-04-19",7.5517,7.55168342590332,7.3504,7.4271,7797154.0],["2024-04-22",7.4271,7.475,7.1779,7.3696,7202700.0],["2024-04-23",7.3696,7.5517,7.2642,7.3121,6886755.0],["2024-04-24",7.3121,7.6284,7.3025,7.6284,9981399.0],["2024-04-25",7.6284,7.7146,7.5134,7.6763,7431988.0],["2024-04-26",7.6763,7.8679,7.5996,7.8392,10021400.0],["2024-04-29",7.8392,8.1363,7.839183807373047,8.1267,11447905.0],["2024-04-30",8.1267,8.1746,8.0309,8.1267,8680100.0],["2024-05-06",8.1267,8.3375,8.126684188842773,8.2609,10183800.0],["2024-05-07",8.2609,8.4142,8.2129,8.28,8188300.0],["2024-05-08",8.28,8.280017852783203,8.1075,8.1171,6356900.0],["2024-05-09",8.1171,8.2609,8.0979,8.2321,6544600.0],["2024-05-10",8.2321,8.2513,8.05,8.0788,5672300.0],["2024-05-13",8.0788,8.078767776489258,7.9254,7.9638,5785200.0],["2024-05-14",7.9638,8.1075,7.9159,8.0021,5424900.0],["2024-05-15",8.0021,8.0596,7.8967,7.935,4836300.0],["2024-05-16",7.935,8.0884,7.935,8.0213,6174300.0],["2024-05-17",8.0213,8.232101440429688,7.9638,8.2321,7229405.0],["2024-05-20",8.2321,8.3279,8.1938,8.2513,7669800.0],["2024-05-21",8.2513,8.3088,8.1842,8.2513,7415667.0],["2024-05-22",8.2513,8.4429,8.2225,8.3567,10367200.0],["2024-05-23",8.3567,8.4525,8.2704,8.3184,13540630.0],["2024-05-24",8.3184,8.4361,8.1712,8.1712,14691100.0],["2024-05-27",8.1712,8.2791,7.9162,8.2006,10487024.0],["2024-05-28",8.2006,8.2987,8.0143,8.0535,9855826.0],["2024-05-29",8.0535,8.1614,8.0045,8.0535,6561032.0],["2024-05-30",8.0535,8.2006,7.8965,8.1516,7628000.0],["2024-05-31",8.1516,8.387,8.1222,8.2791,8026332.0],["2024-06-03",8.2791,8.4066,8.181,8.2595,10311587.0],["2024-06-04",8.2595,8.3282,7.9456,8.1025,10121911.0],["2024-06-05",8.1025,8.2006,8.0045,8.0143,8146800.0],["2024-06-06",8.0143,8.8186,8.014261245727539,8.7402,80398114.0],["2024-06-07",8.7402,8.740154266357422,8.2006,8.2889,72656722.0],["2024-06-11",8.2889,8.9854,7.9358,8.8088,69831134.0],["2024-06-12",8.8088,9.0737,8.7205,9.0737,72615798.0],["2024-06-13",9.0737,9.0933,8.799,8.8382,49486776.0],["2024-06-14",8.8382,9.5641,8.593,9.4955,89243124.0],["2024-06-17",9.4955,9.7211,9.1816,9.4562,77018646.0],["2024-06-18",9.4562,9.4857,9.2502,9.4072,46100774.0],["2024-06-19",9.4072,9.4464,9.0835,9.0933,42393218.0],["2024-06-20",9.0933,9.3974,8.8971,8.9069,43412471.0],["2024-06-21",8.9069,9.0246,8.6813,8.9265,33122095.0],["2024-06-24",8.9265,9.2404,8.7303,8.8481,39464450.0],["2024-06-25",8.8481,8.9167,8.4459,8.5342,38685897.0],["2024-06-26",8.5342,9.0442,8.3478,8.9363,36588053.0],["2024-06-27",8.9363,9.1718,8.799,8.8284,41747252.0],["2024-06-28",8.8284,9.2993,8.6715,9.2012,51382130.0],["2024-07-01",9.2012,9.2012,8.7205,9.005,41432504.0],["2024-07-02",9.005,9.005008697509766,8.7303,8.7892,25850300.0],["2024-07-03",8.7892,8.9363,8.6421,8.7402,19488200.0],["2024-07-04",8.7402,9.0246,8.7303,8.8382,32607700.0],["2024-07-05",8.8382,8.838248252868652,8.2006,8.4655,29415826.0],["2024-07-08",8.4655,8.5538,8.1516,8.2006,22821082.0],["2024-07-09",8.2006,8.956,8.1025,8.8873,43064347.0],["2024-07-10",8.8873,9.162,8.8677,9.0148,41711245.0],["2024-07-11",9.0148,9.4268,9.014817237854004,9.3091,45415600.0],["2024-07-12",9.3091,9.309098243713379,9.0246,9.1816,23055700.0],["2024-07-15",9.1816,9.1914,8.9363,8.9854,19403589.0],["2024-07-16",8.9854,9.4268,8.9363,9.3483,39571200.0],["2024-07-17",9.3483,9.348336219787598,8.8382,8.8481,33444600.0],["2024-07-18",8.8481,8.8481,8.338,8.6617,30466600.0],["2024-07-19",8.6617,8.8873,8.5636,8.6911,22623199.0],["2024-07-22",8.6911,8.7794,8.5342,8.6911,16837900.0],["2024-07-23",8.6911,8.7303,8.3968,8.3968,15950847.0],["2024-07-24",8.3968,8.544,8.0633,8.0927,21728704.0],["2024-07-25",8.0927,8.09273624420166,7.7886,7.8965,19654917.0],["2024-07-26",7.8965,8.1614,7.8867,8.0927,16562134.0],["2024-07-29",8.0927,8.3282,7.975,8.2104,15686556.0],["2024-07-30",8.2104,8.2301,8.0045,8.181,11516286.0],["2024-07-31",8.181,8.6028,8.1516,8.593,21637335.0],["2024-08-01",8.593,8.6715,8.4949,8.593,16274900.0],["2024-08-02",8.593,8.59301471710205,8.2301,8.2595,16276300.0],["2024-08-05",8.2595,8.25949478149414,7.808264255523682,7.8083,21632300.0],["2024-08-06",7.8083,8.0241,7.7985,7.926,11926600.0],["2024-08-07",7.926,7.9946,7.8573,7.9162,9601800.0],["2024-08-08",7.9162,8.0143,7.7396,7.8867,11309700.0],["2024-08-09",7.8867,8.1025,7.8867387771606445,7.9554,11178603.0],["2024-08-12",7.9554,8.0535,7.8867,7.9652,9115892.0],["2024-08-13",7.9652,8.0829,7.9358,8.0731,9765197.0],["2024-08-14",8.0731,8.1614,8.0339,8.1025,8782700.0],["2024-08-15",8.1025,8.2693,8.0241,8.1516,11941500.0],["2024-08-16",8.1516,8.2791,8.1418,8.1614,10904395.0],["2024-08-19",8.1614,8.2399,7.9946,8.0143,10458700.0],["2024-08-20",8.0143,8.014261245727539,7.6023,7.6317,19821542.0],["2024-08-21",7.6317,7.8181,7.563,7.6906,11464700.0],["2024-08-22",7.6906,7.7788,7.5434,7.5925,8654800.0],["2024-08-23",7.5925,7.72,7.5238,7.6317,9179999.0],["2024-08-26",7.6317,7.8181,7.5728,7.7788,8801599.0],["2024-08-27",7.7788,7.778835296630859,7.5238,7.5532,9310199.0],["2024-08-28",7.5532,7.6415,7.514,7.5826,6080685.0],["2024-08-29",7.5826,7.8965,7.514,7.8475,11271450.0],["2024-08-30",7.8475,8.1908,7.8181,8.0829,14994700.0],["2024-09-02",8.0829,8.132,7.8965,7.9162,10955871.0],["2024-09-03",7.9162,8.0143,7.8769,7.926,8437800.0],["2024-09-04",7.926,7.925976753234863,7.7396,7.8181,9220600.0],["2024-09-05",7.8181,8.0045,7.7886,7.8867,8078935.0],["2024-09-06",7.8867,7.9064,7.5925,7.6121,10431886.0],["2024-09-09",7.6121,7.72,7.5042,7.5434,9302971.0],["2024-09-10",7.5434,7.6906,7.4061,7.6219,9816700.0],["2024-09-11",7.6219,7.6317,7.4355,7.4747,6441904.0],["2024-09-12",7.4747,7.6023,7.4649,7.4747,5470100.0],["2024-09-13",7.4747,7.5532,7.3767,7.3865,6794100.0],["2024-09-18",7.3865,7.4355,7.151,7.2197,6935800.0],["2024-09-19",7.2197,7.4747,7.219701290130615,7.3865,7400574.0],["2024-09-20",7.3865,7.4944,7.308,7.3865,5893147.0],["2024-09-23",7.3865,7.563,7.3472,7.4649,7995499.0],["2024-09-24",7.4649,7.7102,7.4159,7.7102,10958000.0],["2024-09-25",7.7102,7.9554,7.6709,7.6906,14511614.0],["2024-09-26",7.6906,7.975,7.6905517578125,7.9652,11831214.0],["2024-09-27",7.9652,8.4557,7.965213775634766,8.3576,21317023.0],["2024-09-30",8.3576,9.1914,8.357589721679688,9.1914,35778884.0],["2024-10-08",9.1914,10.1135,9.191386222839355,9.9663,46612615.0],["2024-10-09",9.9663,9.966326713562012,9.1325,9.2208,38230808.0],["2024-10-10",9.2208,9.5445,9.0835,9.2208,23705565.0],["2024-10-11",9.2208,9.2404,8.6323,8.7303,22826643.0],["2024-10-14",8.7303,9.0344,8.6028,9.0148,21286788.0],["2024-10-15",9.0148,9.0933,8.7402,8.75,17871286.0],["2024-10-16",8.75,8.9952,8.5538,8.7892,22710198.0],["2024-10-17",8.7892,9.0639,8.789201736450195,8.8284,20310167.0],["2024-10-18",8.8284,9.3483,8.7892,9.1521,27117267.0],["2024-10-21",9.1521,9.4759,9.1325,9.2699,25025907.0],["2024-10-22",9.2699,9.368,9.162,9.2993,20214282.0],["2024-10-23",9.2993,9.368,9.1914,9.2502,16747881.0],["2024-10-24",9.2502,9.3287,9.1521,9.2699,13239965.0],["2024-10-25",9.2699,9.574,9.26986026763916,9.5151,20626148.0],["2024-10-28",9.5151,9.515095710754395,9.2502,9.4562,18596050.0],["2024-10-29",9.4562,9.456239700317383,8.9952,9.0148,33836601.0],["2024-10-30",9.0148,9.2601,8.9462,9.1129,21399054.0],["2024-10-31",9.1129,9.2502,8.9756,9.2012,19887600.0],["2024-11-01",9.2012,9.201194763183594,8.75,8.7598,23386687.0],["2024-11-04",8.7598,9.0639,8.759774208068848,9.0541,16435929.0],["2024-11-05",9.0541,9.3974,9.0148,9.3876,22638725.0],["2024-11-06",9.3876,9.466,9.2012,9.3091,18873052.0],["2024-11-07",9.3091,9.5151,9.2306,9.5053,20059342.0],["2024-11-08",9.5053,9.7407,9.4857,9.5445,22033400.0],["2024-11-11",9.5445,9.8388,9.4759,9.829,25127579.0],["2024-11-12",9.829,10.0056,9.6426,9.7701,25389955.0],["2024-11-13",9.7701,9.878,9.5641,9.8192,16149975.0],["2024-11-14",9.8192,10.0448,9.466,9.4955,20516575.0],["2024-11-15",9.4955,9.6622,9.3189,9.3483,17017168.0],["2024-11-18",9.3483,9.4759,9.0737,9.1325,17433332.0],["2024-11-19",9.1325,10.044801712036133,9.132530212402344,10.0448,17521729.0],["2024-11-20",10.0448,10.7903,10.044801712036133,10.4176,120166580.0],["2024-11-21",10.4176,11.3494,10.417558670043945,10.7315,113628875.0],["2024-11-22",10.7315,10.731457710266113,10.0546,10.0546,75580708.0],["2024-11-25",10.0546,10.0644,9.5838,9.7898,51312269.0],["2024-11-26",9.7898,9.8879,9.5249,9.5445,31474272.0],["2024-11-27",9.5445,9.5936,9.0737,9.5838,37532308.0],["2024-11-28",9.5838,9.6034,9.3189,9.3189,25519058.0],["2024-11-29",9.3189,10.0938,9.211,9.7996,52773747.0],["2024-12-02",9.7996,10.0252,9.799567222595215,9.9958,40047420.0],["2024-12-03",9.9958,10.0938,9.8094,10.0252,32668620.0],["2024-12-04",10.0252,10.2704,9.9565,10.0252,38938194.0],["2024-12-05",10.0252,10.2802,9.9271,10.2116,33462958.0],["2024-12-06",10.2116,10.2606,10.0252,10.2214,31204700.0],["2024-12-09",10.2214,10.3097,9.9663,10.0742,26676447.0],["2024-12-10",10.0742,10.5549,10.074231147766113,10.3293,53244029.0],["2024-12-11",10.3293,10.5451,10.2606,10.4666,39021267.0],["2024-12-12",10.4666,10.466606140136719,10.1625,10.3293,31722677.0],["2024-12-13",10.3293,10.447,10.1135,10.2116,31924647.0],["2024-12-16",10.2116,10.2214,9.8682,9.9565,23715799.0],["2024-12-17",9.9565,10.1037,9.7603,9.7898,21700100.0],["2024-12-18",9.7898,10.0056,9.7015,9.9075,16252000.0],["2024-12-19",9.9075,10.2018,9.7407,10.1723,22699515.0],["2024-12-20",10.1723,10.5255,10.1233,10.4274,35689733.0],["2024-12-23",10.4274,10.447,9.9075,9.9761,25818230.0],["2024-12-24",9.9761,10.2802,9.976136207580566,10.2214,24562830.0],["2024-12-25",10.2214,10.5549,10.0252,10.5058,52713246.0],["2024-12-26",10.5058,10.9669,10.1625,10.9669,76639788.0],["2024-12-27",10.9669,10.966883659362793,10.496,10.5941,49940873.0],["2024-12-30",10.5941,10.8688,10.3783,10.7118,38954403.0],["2024-12-31",10.7118,10.8099,9.9958,10.0056,39976421.0],["2025-01-02",10.0056,10.1331,9.4759,9.5641,33479300.0],["2025-01-03",9.5641,9.672,9.0737,9.0835,27838399.0],["2025-01-06",9.0835,9.3287,8.9756,9.1325,21942967.0],["2025-01-07",9.1325,9.3778,9.0737,9.368,22700881.0],["2025-01-08",9.368,9.367955207824707,8.8186,9.1325,27042746.0],["2025-01-09",9.1325,10.044801712036133,9.005,10.0448,32919280.0],["2025-01-10",10.0448,10.4274,9.9663,9.9663,78506001.0],["2025-01-13",9.9663,9.966326713562012,9.4955,9.5838,39721909.0],["2025-01-14",9.5838,10.5451,9.5347,10.5451,70837696.0],["2025-01-15",10.5451,10.7315,10.3881,10.4372,60948794.0],["2025-01-16",10.4372,10.5941,10.3293,10.4274,36341321.0],["2025-01-17",10.4274,10.9375,10.3587,10.653,70996645.0],["2025-01-20",10.653,10.8394,10.5941,10.6726,48259367.0],["2025-01-21",10.6726,10.7413,10.5058,10.702,35787414.0],["2025-01-22",10.702,10.908,10.5353,10.8099,49516730.0],["2025-01-23",10.8099,10.9571,10.6039,10.6432,47482365.0],["2025-01-24",10.6432,10.7511,10.4764,10.6726,31781400.0],["2025-01-27",10.6726,10.672602653503418,10.1723,10.1919,32710200.0],["2025-02-05",10.1919,10.447,10.1331,10.4176,24002100.0],["2025-02-06",10.4176,11.4574,10.3195,11.4574,47958045.0],["2025-02-07",11.4574,11.6928,11.2317,11.3887,105541637.0],["2025-02-10",11.3887,11.5554,11.1827,11.5162,65647595.0],["2025-02-11",11.5162,11.8007,11.4181,11.7222,65656510.0],["2025-02-12",11.7222,12.2323,11.5456,11.7222,67777406.0],["2025-02-13",11.7222,11.7614,11.32,11.3494,45577656.0],["2025-02-14",11.3494,11.4966,11.2808,11.4475,29914488.0],["2025-02-17",11.4475,11.7909,11.4377,11.7909,46020026.0],["2025-02-18",11.7909,12.2421,11.4672,11.526,63152712.0],["2025-02-19",11.526,12.5168,11.3789,12.2421,73486249.0],["2025-02-20",12.2421,12.242101669311523,11.938,12.1636,46831229.0],["2025-02-21",12.1636,12.5854,11.9871,12.3991,62368578.0],["2025-02-24",12.3991,12.399053573608398,11.9282,12.0459,44044074.0],["2025-02-25",12.0459,12.045914649963379,11.7222,11.9282,30318363.0],["2025-02-26",11.9282,12.3598,11.7516,12.2813,45075508.0],["2025-02-27",12.2813,12.281340599060059,11.6928,11.8693,34995200.0],["2025-02-28",11.8693,11.869346618652344,10.9571,10.9963,39605613.0],["2025-03-03",10.9963,11.3102,10.9375,11.1042,22885700.0],["2025-03-04",11.1042,11.3494,10.9669,11.3298,17484250.0],["2025-03-05",11.3298,11.5554,11.271,11.5162,20601550.0],["2025-03-06",11.5162,11.7418,11.51620864868164,11.5653,25796970.0],["2025-03-07",11.5653,11.6633,11.3593,11.4377,21098489.0],["2025-03-10",11.4377,11.6339,11.3887,11.5064,20068000.0],["2025-03-11",11.5064,11.9478,11.2906,11.8007,37595350.0],["2025-03-12",11.8007,11.8595,11.6732,11.6928,26242200.0],["2025-03-13",11.6928,11.7026,11.2612,11.4966,22385099.0],["2025-03-14",11.4966,11.8203,11.3789,11.7222,24199719.0],["2025-03-17",11.7222,12.1538,11.526,12.0557,35421962.0],["2025-03-18",12.0557,12.3304,11.8988,12.2127,38632517.0],["2025-03-19",12.2127,12.2715,11.8693,11.9086,28102204.0],["2025-03-20",11.9086,12.0557,11.7713,11.7811,21615800.0],["2025-03-21",11.7811,11.781061172485352,11.3396,11.3789,21343165.0],["2025-03-24",11.3789,11.4574,10.8884,11.1827,18344008.0],["2025-03-25",11.1827,11.2612,10.9865,11.0257,11717208.0],["2025-03-26",11.0257,11.3298,11.0061,11.1827,11954566.0],["2025-03-27",11.1827,11.32,10.8982,11.114,12238300.0],["2025-03-28",11.114,11.2317,10.8982,10.908,10607201.0],["2025-03-31",10.908,10.9865,10.5058,10.6824,16351488.0],["2025-04-01",10.6824,10.8197,10.6137,10.6824,10949926.0],["2025-04-02",10.6824,10.8786,10.6432,10.7413,7547862.0],["2025-04-03",10.7413,10.7511,10.4077,10.4372,12086122.0],["2025-04-07",10.4372,10.437177658081055,9.397382736206055,9.3974,13030983.0],["2025-04-08",9.3974,9.3974,8.4753,8.8971,33200514.0],["2025-04-09",8.8971,8.9952,8.1124,8.8775,25305700.0],["2025-04-10",8.8775,9.368,8.877487182617188,9.1227,20883500.0],["2025-04-11",9.1227,9.3385,8.9756,9.211,15940700.0],["2025-04-14",9.211,9.6132,9.211005210876465,9.417,14447167.0],["2025-04-15",9.417,9.4857,9.2895,9.417,9300000.0],["2025-04-16",9.417,9.417001724243164,9.0639,9.1914,11358126.0],["2025-04-17",9.1914,9.2699,9.0541,9.0737,10549881.0],["2025-04-18",9.0737,9.2502,9.0344,9.211,9474600.0],["2025-04-21",9.211,9.417,9.1718,9.4072,8445700.0],["2025-04-22",9.4072,9.4562,9.3189,9.4072,7832567.0],["2025-04-23",9.4072,9.6328,9.407193183898926,9.5936,10853048.0],["2025-04-24",9.5936,9.623,9.417,9.4562,9759000.0],["2025-04-25",9.4562,9.6426,9.4268,9.5053,9699213.0],["2025-04-28",9.5053,9.5249,9.368,9.3974,6980754.0],["2025-04-29",9.3974,9.7701,9.397382736206055,9.7603,16963200.0],["2025-04-30",9.7603,9.9467,9.6426,9.8879,9651700.0],["2025-05-06",9.8879,10.2802,9.88785171508789,10.2214,11794013.0],["2025-05-07",10.2214,10.3979,10.1527,10.2312,13794526.0],["2025-05-08",10.2312,10.3881,10.2116,10.3293,12548700.0],["2025-05-09",10.3293,10.329273223876953,10.0938,10.1723,9351100.0],["2025-05-12",10.1723,10.4077,10.172323226928711,10.3391,9434667.0],["2025-05-13",10.3391,10.5353,10.2508,10.2704,9542400.0],["2025-05-14",10.2704,10.4077,10.1331,10.2018,11773357.0],["2025-05-15",10.2018,10.2018,10.0154,10.035,8613500.0],["2025-05-16",10.035,10.2116,10.034992218017578,10.1527,7545100.0],["2025-05-19",10.1527,10.3783,10.1037,10.3391,12784800.0],["2025-05-20",10.3391,10.3489,10.1429,10.2802,11637963.0],["2025-05-21",10.2802,10.29,10.1037,10.1625,7817545.0],["2025-05-22",10.1625,10.3213,10.103,10.1327,8425933.0],["2025-05-23",10.1327,10.132741928100586,9.9243,9.9442,8382625.0],["2025-05-26",9.9442,10.1228,9.835,10.0732,6569800.0],["2025-05-27",10.0732,10.1129,9.8946,9.9839,5824000.0],["2025-05-28",9.9839,10.0831,9.9045,9.9343,5662567.0],["2025-05-29",9.9343,10.232,9.9144,10.2221,11288400.0],["2025-05-30",10.2221,10.222061157226562,9.9343,9.9938,8134200.0],["2025-06-03",9.9938,10.0335,9.9343,9.964,5719740.0],["2025-06-04",9.964,10.1923,9.964028358459473,10.1228,8153433.0],["2025-06-05",10.1228,10.4602,10.0533,10.4404,15141313.0],["2025-06-06",10.4404,10.4503,10.3213,10.361,7880085.0],["2025-06-09",10.361,10.4404,10.3312,10.361,8371700.0],["2025-06-10",10.361,10.4007,10.1824,10.2717,8080000.0],["2025-06-11",10.2717,10.5099,10.271682739257812,10.4106,9823900.0],["2025-06-12",10.4106,10.5396,10.3312,10.4205,8521139.0],["2025-06-13",10.4205,10.5099,10.1923,10.2717,9900606.0],["2025-06-16",10.2717,10.4602,10.2221,10.4205,7996913.0],["2025-06-17",10.4205,10.4801,10.3213,10.3908,7023940.0],["2025-06-18",10.3908,10.7084,10.2816,10.6687,20674700.0],["2025-06-19",10.6687,10.8572,10.5198,10.6091,21127494.0],["2025-06-20",10.6091,10.8175,10.5297,10.619,16315154.0],["2025-06-23",10.619,10.7183,10.4205,10.6885,14156488.0],["2025-06-24",10.6885,10.8771,10.6885,10.8572,17434388.0],["2025-06-25",10.8572,10.9267,10.748,10.8671,18586700.0],["2025-06-26",10.8671,11.1153,10.8274,10.9068,21122854.0],["2025-06-27",10.9068,11.1748,10.8671,11.0756,20438157.0],["2025-06-30",11.0756,11.274,11.075552940368652,11.2443,19123845.0],["2025-07-01",11.2443,11.5519,11.1252,11.5321,28879491.0],["2025-07-02",11.5321,11.532072067260742,10.9862,11.0458,29075019.0],["2025-07-03",11.0458,11.8397,11.045780181884766,11.5321,41793169.0],["2025-07-04",11.5321,11.6214,11.3634,11.4031,29672223.0],["2025-07-07",11.4031,11.4328,11.1351,11.1847,23872600.0],["2025-07-08",11.1847,11.6611,11.1351,11.6214,33902100.0],["2025-07-09",11.6214,12.1275,11.621391296386719,11.7405,44271857.0],["2025-07-10",11.7405,12.0581,11.6115,11.8893,36499001.0],["2025-07-11",11.8893,11.889348030090332,11.5023,11.5916,28330301.0],["2025-07-14",11.5916,11.8893,11.4825,11.671,20081896.0],["2025-07-15",11.671,11.929,11.5519,11.671,24002948.0],["2025-07-16",11.671,11.7206,11.4527,11.5023,17501300.0],["2025-07-17",11.5023,11.929,11.4626,11.8596,28662900.0],["2025-07-18",11.8596,12.0978,11.7107,11.7405,19592000.0],["2025-07-21",11.7405,11.9489,11.6611,11.9191,21710800.0],["2025-07-22",11.9191,12.0878,11.7107,11.7504,19674200.0],["2025-07-23",11.7504,11.750408172607422,11.5817,11.6313,15510400.0],["2025-07-24",11.6313,11.9191,11.6115,11.7107,18103300.0],["2025-07-25",11.7107,11.7901,11.6214,11.7107,11448537.0],["2025-07-28",11.7107,12.3955,11.710710525512695,12.2764,45450777.0],["2025-07-29",12.2764,13.0902,12.276396751403809,12.9215,68035758.0],["2025-07-30",12.9215,13.3681,12.8024,13.1001,74915094.0],["2025-07-31",13.1001,13.7452,12.9215,13.1696,73410859.0],["2025-08-01",13.1696,13.3482,12.8818,13.0207,45512800.0],["2025-08-04",13.0207,13.6857,12.4749,13.5566,61714908.0],["2025-08-05",13.5566,14.1719,13.5368,13.7452,62391610.0],["2025-08-06",13.7452,14.0529,13.4872,13.6757,49837155.0],["2025-08-07",13.6757,13.8444,13.0902,13.3383,45698556.0],["2025-08-08",13.3383,13.8841,13.2589,13.765,38884900.0],["2025-08-11",13.765,14.2315,13.6757,13.9139,37171259.0],["2025-08-12",13.9139,13.9933,13.5864,13.7055,29158500.0],["2025-08-13",13.7055,14.301,13.4772,14.1918,56809100.0],["2025-08-14",14.1918,14.6483,13.526863098144531,13.5269,61941838.0],["2025-08-15",13.5269,13.7948,13.4177,13.6162,36724517.0],["2025-08-18",13.6162,14.9758,13.4673,14.6979,90901207.0],["2025-08-19",14.6979,16.1667,14.5094,15.7003,122044727.0],["2025-08-20",15.7003,17.2683,14.43,16.4248,143424645.0],["2025-08-21",16.4248,16.424766540527344,14.787252426147461,14.7873,135405998.0],["2025-08-22",14.7873,15.482,14.4002,15.2438,96635602.0],["2025-08-25",15.2438,15.2438,14.5689,14.7773,84827401.0],["2025-08-26",14.7773,15.8591,14.688,15.3232,97509944.0],["2025-08-27",15.3232,16.1767,15.1148,15.5117,92777852.0],["2025-08-28",15.5117,17.059925079345703,15.3827,17.0599,129265406.0],["2025-08-29",17.0599,18.3203,16.7423,17.5661,159782434.0],["2025-09-01",17.5661,17.8638,16.8813,17.1095,99238147.0],["2025-09-02",17.1095,17.5661,15.611,15.7598,95816975.0],["2025-09-03",15.7598,15.8591,15.1842,15.2835,50189980.0],["2025-09-04",15.2835,15.7003,14.1719,14.4399,56047269.0],["2025-09-05",14.4399,15.0552,14.439901351928711,15.0155,44787588.0],["2025-09-08",15.0155,15.2835,14.6483,14.8865,37136641.0],["2025-09-09",14.8865,15.2438,14.6185,14.6483,40618833.0],["2025-09-10",14.6483,15.2438,14.559,14.8666,44187460.0],["2025-09-11",14.8666,16.3553,14.866646766662598,16.3553,61511117.0],["2025-09-12",16.3553,16.8217,16.1767,16.4347,99704409.0],["2025-09-15",16.4347,16.6332,15.8591,16.4248,58740361.0],["2025-09-16",16.4248,16.7026,16.1767,16.4645,58460331.0],["2025-09-17",16.4645,16.653,16.1767,16.3851,49800759.0],["2025-09-18",16.3851,17.2088,16.2759,16.5637,95625093.0],["2025-09-19",16.5637,17.308,16.563709259033203,16.6729,66930342.0],["2025-09-22",16.6729,16.8118,16.3255,16.6034,44917769.0],["2025-09-23",16.6034,16.8317,15.1545,15.601,82762579.0],["2025-09-24",15.601,15.869,15.1148,15.7995,45724825.0],["2025-09-25",15.7995,15.799534797668457,15.3132,15.5514,38478186.0],["2025-09-26",15.5514,15.55142593383789,14.6483,14.6682,47855441.0],["2025-09-29",14.6682,15.1644,14.5689,15.1346,32746889.0],["2025-09-30",15.1346,15.4323,14.8865,14.9758,35326318.0],["2025-10-09",14.9758,15.4026,14.8964,14.9361,38854638.0],["2025-10-10",14.9361,14.936118125915527,14.3903,14.43,41154083.0],["2025-10-13",14.43,14.429976463317871,13.4574,14.0529,32220798.0],["2025-10-14",14.0529,14.3506,13.4375,13.4971,35084413.0],["2025-10-15",13.4971,13.8643,13.2788,13.8444,26104578.0],["2025-10-16",13.8444,13.8841,13.5963,13.6559,17973894.0],["2025-10-17",13.6559,13.6956,13.1001,13.1497,27082332.0],["2025-10-20",13.1497,13.5566,13.149738311767578,13.378,20506668.0],["2025-10-21",13.378,13.6956,13.3085,13.636,21814782.0],["2025-10-22",13.636,13.8345,13.4971,13.7154,19757836.0],["2025-10-23",13.7154,13.7452,13.3879,13.636,15469979.0],["2025-10-24",13.636,14.1322,13.5864,14.1223,30036626.0],["2025-10-27",14.1223,14.5391,14.122322082519531,14.4201,32948222.0],["2025-10-28",14.4201,14.7674,14.2116,14.5689,30111800.0],["2025-10-29",14.5689,14.946,14.5491,14.7773,27512355.0],["2025-10-30",14.7773,14.8865,14.4101,14.5094,25343407.0],["2025-10-31",14.5094,14.8369,14.0628,14.1322,35198949.0],["2025-11-03",14.1322,14.132246971130371,13.6261,13.9735,30599491.0],["2025-11-04",13.9735,13.973457336425781,13.4971,13.636,24637682.0],["2025-11-05",13.636,13.636030197143555,13.2788,13.4673,22405211.0],["2025-11-06",13.4673,13.7055,13.4375,13.6857,20646998.0],["2025-11-07",13.6857,13.685651779174805,13.2986,13.5269,20434703.0],["2025-11-10",13.5269,13.646,13.1795,13.3085,21293795.0],["2025-11-11",13.3085,13.4673,12.9513,13.0108,27725017.0],["2025-11-12",13.0108,13.4673,12.9016,13.3681,42750120.0],["2025-11-13",13.3681,13.6857,13.249,13.4574,32308249.0],["2025-11-14",13.4574,13.457392692565918,13.0604,13.0703,25666565.0],["2025-11-17",13.0703,13.1398,12.9016,12.9612,20705039.0],["2025-11-18",12.9612,13.0207,12.7925,12.852,16998900.0],["2025-11-19",12.852,12.981,12.5741,12.6634,17159955.0],["2025-11-20",12.6634,13.0207,12.663446426391602,12.7428,16398085.0],["2025-11-21",12.7428,12.742840766906738,12.1474,12.1672,23502567.0],["2025-11-24",12.1672,12.4451,12.167229652404785,12.3558,14693508.0],["2025-11-25",12.3558,12.9215,12.355791091918945,12.6932,24175580.0],["2025-11-26",12.6932,13.1299,12.6138,12.8818,28223796.0],["2025-11-27",12.8818,13.1001,12.7825,12.8024,20374263.0],["2025-11-28",12.8024,13.0009,12.7528,12.9711,15956084.0],["2025-12-01",12.9711,13.7055,12.971099853515625,13.6261,47475126.0],["2025-12-02",13.6261,13.7154,13.3879,13.4276,30401461.0],["2025-12-03",13.4276,13.5765,13.12,13.2093,19931244.0],["2025-12-04",13.2093,13.249,13.0207,13.1894,15272918.0],["2025-12-05",13.1894,13.4772,12.981,13.4078,21943372.0],["2025-12-08",13.4078,13.6956,13.3879,13.6063,26761700.0],["2025-12-09",13.6063,14.5888,13.606257438659668,14.2414,77632735.0],["2025-12-10",14.2414,14.241415023803711,13.8246,14.0529,36913225.0],["2025-12-11",14.0529,14.0727,13.655879020690918,13.6559,28052434.0],["2025-12-12",13.6559,13.8246,13.3482,13.5963,24935793.0],["2025-12-15",13.5963,13.596332550048828,13.3383,13.4177,18409961.0],["2025-12-16",13.4177,13.4772,13.0703,13.1894,22389573.0],["2025-12-17",13.1894,13.6559,13.0108,13.6063,26074857.0],["2025-12-18",13.6063,13.606257438659668,13.249,13.2788,19870200.0],["2025-12-19",13.2788,13.5269,13.2093,13.2391,20403326.0],["2025-12-22",13.2391,13.6261,13.239057540893555,13.5566,25145864.0],["2025-12-23",13.5566,13.6757,13.4673,13.636,23195528.0],["2025-12-24",13.636,13.8742,13.507,13.7948,28017612.0],["2025-12-25",13.7948,13.8941,13.5963,13.8742,23833932.0],["2025-12-26",13.8742,13.8841,13.5963,13.7253,21517400.0],["2025-12-29",13.7253,14.0925,13.6857,13.8941,29631699.0],["2025-12-30",13.8941,14.0032,13.7253,13.7551,20049475.0],["2025-12-31",13.7551,13.8742,13.5368,13.5566,20299462.0],["2026-01-05",13.5566,13.9536,13.556635856628418,13.8345,27607600.0],["2026-01-06",13.8345,13.904,13.6261,13.8444,30275695.0],["2026-01-07",13.8444,14.0429,13.7948,13.9536,35191514.0],["2026-01-08",13.9536,14.1223,13.7551,14.033,32202502.0],["2026-01-09",14.033,14.3903,13.8643,14.3307,48486124.0],["2026-01-12",14.3307,14.4399,14.1322,14.4002,52197949.0],["2026-01-13",14.4002,14.4498,13.7452,13.7849,53136939.0],["2026-01-14",13.7849,14.1819,13.7353,13.8544,44255159.0],["2026-01-15",13.8544,13.9437,13.5566,13.9338,31499308.0],["2026-01-16",13.9338,14.2216,13.8345,14.1521,36113784.0],["2026-01-19",14.1521,14.43,14.0628,14.2116,33320806.0],["2026-01-20",14.2116,14.3506,13.8345,14.0032,33579102.0],["2026-01-21",14.0032,14.5788,13.8147,14.5491,60953513.0],["2026-01-22",14.5491,16.007944107055664,14.549068450927734,16.0079,122330425.0],["2026-01-23",16.0079,16.4148,15.5415,16.0278,139335604.0],["2026-01-26",16.0278,16.027793884277344,15.343,15.482,75451996.0],["2026-01-27",15.482,16.2461,14.7674,15.9583,99255884.0],["2026-01-28",15.9583,16.0774,15.5514,15.6705,59095694.0],["2026-01-29",15.6705,15.7598,14.9957,15.0453,51691212.0],["2026-01-30",15.0453,15.04528522491455,14.1918,14.7674,51025694.0],["2026-02-02",14.7674,14.9163,14.2414,14.2513,31425040.0],["2026-02-03",14.2513,14.9857,14.251338958740234,14.956,45454830.0],["2026-02-04",14.956,14.955965995788574,14.5292,14.7476,28761197.0],["2026-02-05",14.7476,14.747554779052734,14.2613,14.3307,28491942.0],["2026-02-06",14.3307,14.6185,14.0132,14.2116,29055295.0],["2026-02-09",14.2116,14.6781,14.211641311645508,14.6384,26214901.0],["2026-02-10",14.6384,15.5415,14.5689,15.2537,60078448.0],["2026-02-11",15.2537,15.2735,14.9063,14.9361,32141133.0],["2026-02-12",14.9361,15.1048,14.8369,15.0453,30728293.0],["2026-02-13",15.0453,15.1942,14.7773,14.8964,30254338.0],["2026-02-24",14.8964,15.4125,14.8964204788208,15.3529,39891125.0],["2026-02-25",15.3529,15.7995,15.3331,15.74,54614621.0],["2026-02-26",15.74,16.2263,15.4621,16.1965,74142390.0],["2026-02-27",16.1965,16.19650650024414,15.5911,15.7301,49226621.0],["2026-03-02",15.7301,15.730064392089844,15.2636,15.3728,42492047.0],["2026-03-03",15.3728,15.5614,14.4994,14.5491,45867430.0],["2026-03-04",14.5491,14.9262,14.291,14.5689,28704011.0],["2026-03-05",14.5689,15.1247,14.568918228149414,14.7277,38636310.0],["2026-03-06",14.7277,15.2239,14.4399,14.9857,32317043.0],["2026-03-09",14.9857,14.985739707946777,14.0032,14.6781,45181283.0],["2026-03-10",14.6781,15.5911,14.678085327148438,15.5713,56364368.0],["2026-03-11",15.5713,15.8392,15.4919,15.6904,51512533.0],["2026-03-12",15.6904,15.690367698669434,15.0651,15.2735,36114800.0],["2026-03-13",15.2735,15.8492,15.273545265197754,15.7499,62862439.0],["2026-03-16",15.7499,16.0576,15.1743,16.0576,81276139.0],["2026-03-17",16.0576,16.057567596435547,15.2338,15.3132,57630148.0],["2026-03-18",15.3132,15.9881,15.3132,15.9682,65827776.0],["2026-03-19",15.9682,15.96824836730957,15.3033,15.4919,48752383.0],["2026-03-20",15.4919,15.6209,14.6582,14.688,47473350.0],["2026-03-23",14.688,14.688009262084961,13.249,13.4971,43769462.0],["2026-03-24",13.4971,13.9238,13.3383,13.8643,30210558.0],["2026-03-25",13.8643,14.5391,13.864290237426758,14.2216,32354761.0],["2026-03-26",14.2216,14.291,13.6956,13.7849,23900060.0],["2026-03-27",13.7849,14.0628,13.3978,13.9437,20067125.0],["2026-03-30",13.9437,14.0231,13.5765,13.8941,16752347.0],["2026-03-31",13.8941,13.9933,13.4772,13.4872,20685719.0],["2026-04-01",13.4872,14.0925,13.487165451049805,13.9139,25134677.0],["2026-04-02",13.9139,13.913911819458008,13.3482,13.4872,22119509.0],["2026-04-03",13.4872,13.646,13.3482,13.3978,14214272.0],["2026-04-07",13.3978,13.6857,13.378,13.4574,12403010.0],["2026-04-08",13.4574,14.5391,13.457392692565918,14.4796,39435325.0],["2026-04-09",14.4796,14.7674,14.1918,14.6582,33265373.0],["2026-04-10",14.6582,14.8369,14.5689,14.5788,27437800.0],["2026-04-13",14.5788,14.817,14.3903,14.7972,23943100.0],["2026-04-14",14.7972,15.343,14.7971773147583,15.1743,38559740.0],["2026-04-15",15.1743,15.3132,14.7873,14.8865,28386500.0],["2026-04-16",14.8865,15.472,14.886495590209961,15.3629,35568695.0],["2026-04-17",15.3629,15.6507,15.1942,15.5117,34213922.0],["2026-04-20",15.5117,15.8293,15.4125,15.472,33719948.0],["2026-04-21",15.472,15.6507,15.3033,15.5911,33425426.0],["2026-04-22",15.5911,15.8293,15.482,15.7598,33156656.0],["2026-04-23",15.7598,15.75983715057373,15.0949,15.3331,36185963.0],["2026-04-24",15.3331,15.3926,14.9163,15.0651,25601704.0],["2026-04-27",15.0651,15.7102,15.065134048461914,15.5018,31549740.0],["2026-04-28",15.5018,15.5415,14.8964,15.0056,29927296.0],["2026-04-29",15.0056,15.005587577819824,13.7154,14.1521,66625313.0],["2026-04-30",14.1521,14.291,13.636,13.7948,37394707.0],["2026-05-06",13.7948,14.7674,13.794818878173828,14.3307,47731848.0],["2026-05-07",14.3307,15.472,14.330733299255371,15.3132,56614724.0],["2026-05-08",15.3132,15.5316,15.1247,15.3827,39413498.0],["2026-05-11",15.3827,16.395,15.382712364196777,16.0576,69781838.0],["2026-05-12",16.0576,16.2164,15.8889,16.0377,43378258.0],["2026-05-13",16.0377,16.9309,15.7896,16.7324,67338347.0],["2026-05-14",16.7324,16.732421875,15.9881,16.0079,48426105.0],["2026-05-15",16.0079,16.3255,15.2934,15.5117,43420355.0],["2026-05-18",15.5117,15.8988,15.1048,15.6407,36671755.0],["2026-05-19",15.6407,15.7896,15.1148,15.601,32056039.0],["2026-05-20",15.601,15.6507,15.1842,15.3728,27566241.0],["2026-05-21",15.3728,16.0576,14.8766,14.8964,49946339.0],["2026-05-22",14.8964,16.3751,14.8964204788208,16.1965,74288398.0],["2026-05-25",16.1965,16.8614,16.19650650024414,16.8217,72953816.0],["2026-05-26",16.8217,17.2485,16.4744,16.9508,77679603.0],["2026-05-27",16.9508,17.1492,16.3057,16.6431,56643155.0],["2026-05-28",16.6431,17.0798,16.3255,17.05,74820581.0],["2026-05-29",17.05,17.57,16.3,16.5,90784375.0],["2026-06-01",16.5,17.28,16.46,16.58,85273015.0],["2026-06-02",16.58,17.14,16.34,16.49,79531221.0],["2026-06-03",16.49,17.49,16.16,16.99,108155552.0],["2026-06-04",16.99,18.0,16.55,17.81,138744794.0],["2026-06-05",17.81,18.49,17.12,17.77,140415926.0],["2026-06-08",17.77,18.09,16.3,17.2,97083361.0],["2026-06-09",17.2,18.37,17.200000762939453,18.26,108304181.0],["2026-06-10",18.26,18.48,17.07,17.49,84998822.0],["2026-06-11",17.49,18.18,16.61,17.73,89521397.0],["2026-06-12",17.73,18.83,16.95,17.15,102736628.0],["2026-06-15",17.15,18.8700008392334,17.05,18.87,67030583.0],["2026-06-16",18.87,19.63,18.85,19.35,143519040.0],["2026-06-17",19.35,20.7,19.06,20.14,125385011.0],["2026-06-18",20.14,20.139999389648438,19.37,19.72,86382447.0],["2026-06-22",19.72,20.35,18.96,19.46,92897955.0],["2026-06-23",19.46,19.459999084472656,17.51,17.78,97500359.0],["2026-06-24",17.78,18.15,17.4,18.01,63432775.0],["2026-06-25",18.01,18.75,17.37,18.73,76556030.0],["2026-06-26",18.73,18.729999542236328,17.4,17.68,61057942.0],["2026-06-29",17.68,17.75,15.90999984741211,15.91,74351807.0],["2026-06-30",15.91,16.7,15.09,16.59,59584355.0],["2026-07-01",16.59,16.81,15.7,16.12,58457321.0],["2026-07-02",16.12,16.1200008392334,15.11,15.25,41443352.0],["2026-07-03",15.25,15.4,14.78,14.87,43402049.0],["2026-07-06",14.87,16.360000610351562,14.869999885559082,16.36,77810400.0],["2026-07-07",16.36,16.360000610351562,15.31,15.48,59047400.0],["2026-07-08",15.48,16.08,15.03,15.59,51321425.0],["2026-07-09",15.59,17.15,15.59000015258789,17.15,78961554.0],["2026-07-10",17.15,18.87,17.149999618530273,18.08,175185413.0],["2026-07-13",18.08,18.5,16.56,16.69,115588180.0],["2026-07-14",16.69,17.3,15.89,16.85,84297139.0],["2026-07-15",16.85,17.2,15.18,15.41,86197154.0],["2026-07-16",15.41,16.37,14.81,15.24,77709295.0],["2026-07-17",15.24,15.24,13.72,13.72,64943684.0],["2026-07-20",13.72,13.720000267028809,12.35,12.35,52286321.0],["2026-07-21",12.35,12.56,11.12,12.52,82544457.0],["2026-07-22",12.52,12.54,11.9,11.97,56584223.0],["2026-07-23",11.97,12.65,11.84,12.12,52832254.0],["2026-07-24",12.12,12.119999885559082,11.59,11.65,32558605.0],["2026-07-27",11.65,12.0600004196167,11.4,12.06,36628917.0],["2026-07-28",12.06,12.0600004196167,11.37,11.44,36535338.0],["2026-07-29",11.44,11.5,10.92,11.39,38282901.0],["2026-07-30",11.39,11.390000343322754,10.7,10.78,37311600.0],["2026-07-31",10.78,11.7,10.779999732971191,11.15,48007529.0],["2026-08-03",11.15,11.44,11.03,11.37,25679779.0],["2026-08-04",11.37,11.96,11.369999885559082,11.91,33173956.0],["2026-08-05",11.91,12.43,11.75,12.31,43196743.0],["2026-08-06",12.31,12.61,12.04,12.44,40594880.0],["2026-08-07",12.44,13.2,12.36,13.08,54684637.0],["2026-08-10",13.08,13.27,12.65,12.87,37735432.0],["2026-08-11",12.87,13.06,12.63,12.87,26087396.0],["2026-08-12",12.87,13.14,12.76,13.08,23956341.0],["2026-08-13",13.08,13.3,12.76,12.76,30694817.0],["2026-08-14",12.76,13.05,12.76,13.03,24225199.0],["2026-08-17",13.03,13.55,12.99,13.54,30814167.0],["2026-08-18",13.54,14.72,13.39,14.43,79207885.0],["2026-08-19",14.43,14.430000305175781,13.06,13.14,51417599.0],["2026-08-20",13.14,13.52,12.83,12.93,32596676.0],["2026-08-21",12.93,14.22,12.83,13.82,74681007.0],["2026-08-24",13.82,13.9,13.0,13.36,49103803.0],["2026-08-25",13.36,13.5,13.03,13.44,28548200.0],["2026-08-26",13.44,13.78,13.03,13.65,35432076.0],["2026-08-27",13.65,14.48,13.649999618530273,14.34,45690934.0],["2026-08-28",14.34,15.05,14.16,14.69,49136667.0],["2026-08-31",14.69,14.94,14.3,14.75,39152395.0],["2026-09-01",14.75,14.75,14.26,14.5,31470344.0],["2026-09-02",14.5,14.62,14.23,14.48,27779318.0],["2026-09-03",14.48,14.87,14.23,14.69,29862263.0],["2026-09-04",14.69,14.98,14.4,14.55,28462400.0],["2026-09-07",14.55,16.010000228881836,14.550000190734863,16.01,85400671.0],["2026-09-08",16.01,17.61,16.010000228881836,17.08,198561087.0],["2026-09-09",17.08,18.63,17.079999923706055,18.06,134304287.0],["2026-09-10",18.06,18.62,17.49,18.25,101509639.0],["2026-09-11",18.25,20.08,17.88,20.08,104664580.0],["2026-09-14",20.08,21.33,19.02,21.12,154135189.0]]}