{"t":"002837.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-12-30",1.9615,1.9615,1.9614934921264648,1.9615,17823.0],["2017-01-03",1.9615,2.1576,1.9614934921264648,2.1576,30163.0],["2017-01-04",2.1576,2.373605728149414,2.1575732231140137,2.3736,30163.0],["2017-01-05",2.3736,2.611,2.373605728149414,2.611,58955.0],["2017-01-06",2.611,2.8724076747894287,2.610966444015503,2.8724,124766.0],["2017-01-09",2.8724,3.16,2.8724076747894287,3.16,292049.0],["2017-01-10",3.16,3.4758,3.1599929332733154,3.4758,329780.0],["2017-01-11",3.4758,3.8232271671295166,3.47578501701355,3.8232,1118784.0],["2017-01-12",3.8232,4.128,3.5776,3.6003,141742472.0],["2017-01-13",3.6003,3.600314140319824,3.3574,3.3643,106350869.0],["2017-01-16",3.3643,3.4937,3.2336,3.4125,71437847.0],["2017-01-17",3.4125,3.5817,3.2336,3.5143,84518442.0],["2017-01-18",3.5143,3.5143136978149414,3.2825,3.2942,49313440.0],["2017-01-19",3.2942,3.3347,3.1222,3.2068,43682415.0],["2017-01-20",3.2068,3.3685,3.1717,3.3058,41068298.0],["2017-01-23",3.3058,3.4744,3.2728,3.4207,52899145.0],["2017-01-24",3.4207,3.4462,3.3217,3.3265,33331161.0],["2017-01-25",3.3265,3.5694,3.2811,3.4957,47845323.0],["2017-01-26",3.4957,3.667,3.4269,3.623,56771689.0],["2017-02-03",3.623,3.6258,3.4985,3.5074,30871603.0],["2017-02-06",3.5074,3.6602,3.5074336528778076,3.6581,39645193.0],["2017-02-07",3.6581,3.6581063270568848,3.5081,3.5446,40064230.0],["2017-02-08",3.5446,3.676,3.5019,3.6512,43225400.0],["2017-02-09",3.6512,3.7634,3.6189,3.6533,49342931.0],["2017-02-10",3.6533,3.6911,3.612,3.6361,42464859.0],["2017-02-13",3.6361,3.9897,3.5838,3.8322,59968713.0],["2017-02-14",3.8322,3.9285,3.7909,3.8707,40480360.0],["2017-02-15",3.8707,4.1211,3.8115,3.9663,63236675.0],["2017-02-16",3.9663,3.966330051422119,3.8239,3.9079,34577386.0],["2017-02-17",3.9079,3.9581,3.6382,3.8143,56887626.0],["2017-02-20",3.8143,3.879,3.5859,3.8652,43089117.0],["2017-02-21",3.8652,4.0448,3.8129,4.0207,43100524.0],["2017-02-22",4.0207,4.1081,3.9354,4.0283,32728484.0],["2017-02-23",4.0283,4.2691,4.0042,4.0592,44786584.0],["2017-02-24",4.0592,4.0922,3.9395,4.0331,32528159.0],["2017-02-27",4.0331,4.033066749572754,3.8913,3.9443,26297967.0],["2017-02-28",3.9443,4.0069,3.8528,3.9939,26729851.0],["2017-03-01",3.9939,4.0523,3.8308,3.8741,40719418.0],["2017-03-02",3.8741,3.9354,3.8294,3.8446,27870902.0],["2017-03-03",3.8446,3.8556,3.7572,3.8157,21411839.0],["2017-03-06",3.8157,3.9732,3.8067,3.9312,30210327.0],["2017-03-07",3.9312,4.0351,3.901,3.9711,30984332.0],["2017-03-08",3.9711,4.0592,3.9367,4.0516,41453154.0],["2017-03-09",4.0516,4.051642894744873,3.8666,3.9278,39584181.0],["2017-03-10",3.9278,3.9567,3.8941,3.9182,20264578.0],["2017-03-13",3.9182,3.9863,3.8287,3.9698,28711032.0],["2017-03-14",3.9698,4.0503,3.9533,3.9663,39525211.0],["2017-03-15",3.9663,4.0269,3.8741,4.0214,37883011.0],["2017-03-16",4.0214,4.2519,4.021370887756348,4.137,56756909.0],["2017-03-17",4.137,4.2807,4.0124,4.0296,64580327.0],["2017-03-20",4.0296,4.3268,3.956,4.2505,59251635.0],["2017-03-21",4.2505,4.3674,4.2037,4.322,47491178.0],["2017-03-22",4.322,4.3826,4.2003,4.3406,43761429.0],["2017-03-23",4.3406,4.3688,4.0599,4.1844,53078932.0],["2017-03-24",4.1844,4.256,4.1542,4.2278,32247612.0],["2017-03-27",4.2278,4.2512,4.1775,4.2161,31942949.0],["2017-03-28",4.2161,4.2649,4.0661,4.0867,31952547.0],["2017-03-29",4.0867,4.1136,3.7943,3.7957,44561415.0],["2017-03-30",3.7957,3.795706033706665,3.6237,3.6595,28524842.0],["2017-03-31",3.6595,3.729,3.5446,3.5996,27182342.0],["2017-04-05",3.5996,3.6829,3.5019,3.6794,20078511.0],["2017-04-06",3.6794,3.762,3.654,3.6994,18228993.0],["2017-04-07",3.6994,3.7414,3.6327,3.7035,20368614.0],["2017-04-10",3.7035,3.7063,3.5116,3.559,23767224.0],["2017-04-11",3.559,3.5996,3.3857,3.5941,30542741.0],["2017-04-12",3.5941,3.5941216945648193,3.4483,3.4655,13783263.0],["2017-04-13",3.4655,3.5418,3.4331,3.4366,12569875.0],["2017-04-14",3.4366,3.4365694522857666,3.3767,3.3891,11085017.0],["2017-04-17",3.3891,3.389097213745117,3.1517,3.1793,15702747.0],["2017-04-18",3.1793,3.2178,3.127,3.1338,11443851.0],["2017-04-19",3.1338,3.2267,3.0974,3.2198,15089499.0],["2017-04-20",3.2198,3.2343,3.1091,3.1676,9546688.0],["2017-04-21",3.1676,3.2336,3.167560577392578,3.2026,9530236.0],["2017-04-24",3.2026,3.2329,3.1242,3.193,8404596.0],["2017-04-25",3.193,3.5088,3.193016767501831,3.3719,28456344.0],["2017-04-26",3.3719,3.709,3.3718974590301514,3.6382,44703567.0],["2017-04-27",3.6382,3.7379,3.4627,3.6966,48664037.0],["2017-04-28",3.6966,3.7895,3.6141,3.7235,31512080.0],["2017-05-02",3.7235,3.8714,3.6946,3.7221,28782657.0],["2017-05-03",3.7221,3.8941,3.7159,3.8452,34281209.0],["2017-05-04",3.8452,3.8735,3.7152,3.7359,24012219.0],["2017-05-05",3.7359,3.8528,3.7014,3.7813,26383768.0],["2017-05-08",3.7813,3.8391,3.739978313446045,3.74,33576869.0],["2017-05-09",3.74,3.7909,3.5267,3.7634,31173785.0],["2017-05-10",3.7634,3.9698,3.7097,3.8219,51196988.0],["2017-05-11",3.8219,3.9973,3.6602,3.9822,43175137.0],["2017-05-12",3.9822,4.2422,3.9526,4.1177,53100992.0],["2017-05-15",4.1177,4.2106,4.0633,4.128,34825575.0],["2017-05-16",4.128,4.540812969207764,4.128011226654053,4.5408,47618810.0],["2017-05-17",4.5408,4.9949,4.540812969207764,4.7438,89375778.0],["2017-05-18",4.7438,4.986,4.6096,4.6509,74645153.0],["2017-05-19",4.6509,4.7816,4.4514,4.6089,63106877.0],["2017-05-22",4.6089,4.6089253425598145,4.14796257019043,4.148,66124277.0],["2017-05-23",4.148,4.3475,3.9925,4.1555,62963656.0],["2017-05-24",4.1555,4.155531883239746,3.7455,4.0042,47582628.0],["2017-05-25",4.0042,4.0922,3.6602,3.8817,53396949.0],["2017-05-26",3.8817,4.269740104675293,3.881707191467285,4.2697,72607004.0],["2017-05-31",4.2697,4.697,4.269740104675293,4.5099,103296216.0],["2017-06-01",4.5099,4.6105,4.0592875480651855,4.0593,34068111.0],["2017-06-02",4.0593,4.0592875480651855,3.6527,3.8109,103194389.0],["2017-06-05",3.8109,4.192,3.5523,4.192,92044110.0],["2017-06-06",4.192,4.610506057739258,3.981,4.6105,100943240.0],["2017-06-07",4.6105,5.0716,4.610506057739258,5.0716,73761434.0],["2017-06-08",5.0716,5.578542709350586,5.071556568145752,5.5785,95578041.0],["2017-06-09",5.5785,5.7844,5.4237,5.5292,140683853.0],["2017-06-12",5.5292,5.7674,5.1685,5.1719,145690917.0],["2017-06-13",5.1719,5.4033,5.126,5.3421,135647727.0],["2017-06-14",5.3421,5.5683,5.0699,5.1379,119860169.0],["2017-06-15",5.1379,5.5292,5.0716,5.2281,110263695.0],["2017-06-16",5.2281,5.6449,5.0324,5.4748,151429750.0],["2017-06-19",5.4748,5.474762439727783,4.9269,5.1975,125167652.0],["2017-06-20",5.1975,5.2876,4.9712,4.9848,87715080.0],["2017-06-21",4.9848,4.984789848327637,4.6632,4.75,80283280.0],["2017-06-22",4.75,4.8657,4.699,4.7126,62605630.0],["2017-06-23",4.7126,4.7959,4.4489,4.7092,58694428.0],["2017-06-26",4.7092,4.8147,4.5084,4.6769,48719118.0],["2017-06-27",4.6769,4.8232,4.6445,4.7721,57656448.0],["2017-06-28",4.7721,4.772128105163574,4.522,4.5356,47480156.0],["2017-06-29",4.5356,4.585,4.4302,4.505,34019836.0],["2017-06-30",4.505,4.5663,4.4404,4.5305,28371701.0],["2017-07-03",4.5305,4.5697,4.4234,4.4659,25849773.0],["2017-07-04",4.4659,4.5101,4.357,4.3978,29290601.0],["2017-07-05",4.3978,4.496519088745117,4.3128,4.4965,41710652.0],["2017-07-06",4.4965,4.7109,4.3893,4.6343,62717319.0],["2017-07-07",4.6343,5.0648,4.568,4.8504,97314874.0],["2017-07-10",4.8504,4.850388050079346,4.374,4.3978,70103712.0],["2017-07-11",4.3978,4.397843837738037,4.0865,4.1427,44623880.0],["2017-07-12",4.1427,4.4166,4.0014,4.3655,51982198.0],["2017-07-13",4.3655,4.365519046783447,4.1716,4.192,32523529.0],["2017-07-14",4.192,4.3179,4.0831,4.1273,24827750.0],["2017-07-17",4.1273,4.12733793258667,3.7139,3.7139,36263650.0],["2017-07-18",3.7139,3.9844,3.6578,3.867,28473604.0],["2017-07-19",3.867,4.1392,3.7803,4.0627,41913512.0],["2017-07-20",4.0627,4.0712,3.8738,3.8841,36867657.0],["2017-07-21",3.8841,3.9555,3.7871,3.8109,23620077.0],["2017-07-24",3.8109,3.913,3.765,3.8619,21636197.0],["2017-07-25",3.8619,4.0491,3.7786,3.9623,35038094.0],["2017-07-26",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-07-27",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-07-28",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-07-31",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-01",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-02",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-03",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-04",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-07",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-08",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-09",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-10",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-11",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-14",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-15",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-16",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-17",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-18",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-21",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-22",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-23",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-24",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-25",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-28",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-29",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-30",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-08-31",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-01",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-04",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-05",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-06",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-07",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-08",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-11",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-12",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-13",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-14",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-15",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-18",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-19",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-20",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-21",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-22",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-25",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-26",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-27",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-28",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-09-29",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-09",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-10",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-11",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-12",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-13",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-16",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-17",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-18",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-19",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-20",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-23",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-24",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-25",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-26",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-27",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-30",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-10-31",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-11-01",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-11-02",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-11-03",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-11-06",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-11-07",3.9623,3.9623115062713623,3.9623,3.9623,0.0],["2017-11-08",3.9623,4.358713626861572,3.9623115062713623,4.3587,1610496.0],["2017-11-09",4.3587,4.7636,4.358713626861572,4.5442,65772371.0],["2017-11-10",4.5442,4.544156074523926,4.3298,4.3519,43043759.0],["2017-11-13",4.3519,4.3519086837768555,4.1375,4.1461,35437954.0],["2017-11-14",4.1461,4.2345,4.0848,4.1307,24563159.0],["2017-11-15",4.1307,4.5442,4.0065,4.5442,38847616.0],["2017-11-16",4.5442,4.8453,4.544156074523926,4.6156,91575272.0],["2017-11-17",4.6156,4.615609645843506,4.2583,4.4064,53519407.0],["2017-11-20",4.4064,4.406351089477539,4.1273,4.2651,36213297.0],["2017-11-21",4.2651,4.6922,4.2532,4.6922,31456254.0],["2017-11-22",4.6922,4.9116,4.585,4.5901,87097028.0],["2017-11-23",4.5901,5.0188,4.4897,4.7687,94307729.0],["2017-11-24",4.7687,5.0188,4.4642,4.9082,90210492.0],["2017-11-27",4.9082,4.90823221206665,4.4183,4.5033,58329677.0],["2017-11-28",4.5033,4.7636,4.3689,4.733,52411292.0],["2017-11-29",4.733,4.732999324798584,4.4489,4.5714,41059657.0],["2017-11-30",4.5714,4.6615,4.4064,4.4319,33574641.0],["2017-12-01",4.4319,4.4319,4.2566,4.3825,33199703.0],["2017-12-04",4.3825,4.382531642913818,3.9436,3.964,44452287.0],["2017-12-05",3.964,4.0627,3.6374,3.7224,32152479.0],["2017-12-06",3.7224,3.7939,3.5506,3.7701,28687235.0],["2017-12-07",3.7701,4.078,3.6442,3.8602,33344402.0],["2017-12-08",3.8602,3.9844,3.782,3.896,29400730.0],["2017-12-11",3.896,3.9691,3.8653,3.9215,21334079.0],["2017-12-12",3.9215,3.9215,3.7258,3.7377,21498967.0],["2017-12-13",3.7377,3.8109,3.7258,3.7956,14003976.0],["2017-12-14",3.7956,3.7955868244171143,3.6765,3.7241,15360998.0],["2017-12-15",3.7241,3.8892,3.702,3.8177,23623953.0],["2017-12-18",3.8177,3.8245,3.6118,3.6527,17794640.0],["2017-12-19",3.6527,3.6833,3.6067,3.6799,13675192.0],["2017-12-20",3.6799,3.6833,3.4672,3.5064,21561350.0],["2017-12-21",3.5064,3.5489,3.4417,3.5149,14406214.0],["2017-12-22",3.5149,3.6714,3.4451,3.5098,15524705.0],["2017-12-25",3.5098,3.5149,3.3192,3.3498,16497645.0],["2017-12-26",3.3498,3.3992,3.2852,3.3839,14615729.0],["2017-12-27",3.3839,3.4553,3.3481,3.3652,15919140.0],["2017-12-28",3.3652,3.6578,3.2818,3.571,38196024.0],["2017-12-29",3.571,3.571014881134033,3.4298,3.4621,23425187.0],["2018-01-02",3.4621,3.486,3.4298,3.4672,13151920.0],["2018-01-03",3.4672,3.5217,3.4366,3.5183,19158735.0],["2018-01-04",3.5183,3.5285,3.474,3.486,12572753.0],["2018-01-05",3.486,3.5336,3.4383,3.4485,12309571.0],["2018-01-08",3.4485,3.4655,3.3533,3.372,12350517.0],["2018-01-09",3.372,3.423,3.3601,3.4162,10603287.0],["2018-01-10",3.4162,3.4196,3.3175,3.3362,10538403.0],["2018-01-11",3.3362,3.4945,3.292,3.4332,22431273.0],["2018-01-12",3.4332,3.4332101345062256,3.343,3.3447,13652592.0],["2018-01-15",3.3447,3.344742774963379,3.0419,3.0572,20439935.0],["2018-01-16",3.0572,3.1474,3.0113,3.0844,11007118.0],["2018-01-17",3.0844,3.1695,3.0844,3.127,11251648.0],["2018-01-18",3.127,3.1457,3.0759,3.081,9947735.0],["2018-01-19",3.081,3.161,3.0759,3.1219,12130042.0],["2018-01-22",3.1219,3.1559,3.0657,3.1321,11075521.0],["2018-01-23",3.1321,3.4451189041137695,3.1320815086364746,3.4451,19869685.0],["2018-01-24",3.4451,3.6561,3.3686,3.5625,51962293.0],["2018-01-25",3.5625,3.5625081062316895,3.4162,3.5047,27981826.0],["2018-01-26",3.5047,3.5183,3.3515,3.3924,21503567.0],["2018-01-29",3.3924,3.3923795223236084,3.2665,3.3226,15173699.0],["2018-01-30",3.3226,3.3481,3.2699,3.2818,9914152.0],["2018-01-31",3.2818,3.5693,3.2716,3.4128,29865747.0],["2018-02-01",3.4128,3.412794351577759,3.0708,3.0776,24290604.0],["2018-02-02",3.0776,3.077639579772949,2.8939,2.9262,14113465.0],["2018-02-05",2.9262,3.0453,2.8258,2.8922,9667400.0],["2018-02-06",2.8922,3.1814188957214355,2.8446,3.1814,18546703.0],["2018-02-07",3.1814,3.3515,3.0998,3.2461,38356239.0],["2018-02-08",3.2461,3.4587,3.1491,3.3856,39398824.0],["2018-02-09",3.3856,3.3855745792388916,3.047,3.0759,28734658.0],["2018-02-12",3.0759,3.3839,3.0759389400482178,3.3839,36636042.0],["2018-02-13",3.3839,3.4213,3.2869,3.3107,31474422.0],["2018-02-14",3.3107,3.457,3.3005,3.3464,29955804.0],["2018-02-22",3.3464,3.4877,3.326,3.4468,28875987.0],["2018-02-23",3.4468,3.4842,3.3703,3.3975,23556023.0],["2018-02-26",3.3975,3.7258,3.3941,3.6629,48513473.0],["2018-02-27",3.6629,3.7411,3.5472,3.6833,42987887.0],["2018-02-28",3.6833,3.683300495147705,3.5574,3.6118,26108995.0],["2018-03-01",3.6118,3.611846446990967,3.6118,3.6118,0.0],["2018-03-02",3.6118,3.611846446990967,3.6118,3.6118,0.0],["2018-03-05",3.6118,3.611846446990967,3.6118,3.6118,0.0],["2018-03-06",3.6118,3.611846446990967,3.6118,3.6118,0.0],["2018-03-07",3.6118,3.611846446990967,3.6118,3.6118,0.0],["2018-03-08",3.6118,3.611846446990967,3.6118,3.6118,0.0],["2018-03-09",3.6118,3.896,3.611846446990967,3.7224,49107795.0],["2018-03-12",3.7224,3.7701,3.6748,3.736,35809555.0],["2018-03-13",3.736,3.7360405921936035,3.5914,3.5948,24822253.0],["2018-03-14",3.5948,3.6697,3.5557,3.5608,18854184.0],["2018-03-15",3.5608,3.560807704925537,3.3686,3.4417,21197484.0],["2018-03-16",3.4417,3.5441,3.4298,3.4724,15689776.0],["2018-03-19",3.4724,3.5458,3.469,3.4929,13933545.0],["2018-03-20",3.4929,3.4929075241088867,3.3359,3.4059,15793166.0],["2018-03-21",3.4059,3.7472,3.405883550643921,3.7472,25499903.0],["2018-03-22",3.7472,4.1226,3.7471542358398438,3.9929,94741034.0],["2018-03-23",3.9929,3.9928691387176514,3.5936,3.5953,54825620.0],["2018-03-26",3.5953,3.6857,3.2625,3.6704,38957945.0],["2018-03-27",3.6704,3.8308,3.670367956161499,3.8035,47930358.0],["2018-03-28",3.8035,3.8632,3.667,3.7062,33557080.0],["2018-03-29",3.7062,3.8086,3.684,3.7847,24215417.0],["2018-03-30",3.7847,3.8376,3.6908,3.8052,36397071.0],["2018-04-02",3.8052,3.9041,3.7625,3.8734,38874716.0],["2018-04-03",3.8734,3.873424530029297,3.6772,3.7591,26473411.0],["2018-04-04",3.7591,3.8666,3.6533,3.6704,24176548.0],["2018-04-09",3.6704,3.670367956161499,3.4707,3.568,21710676.0],["2018-04-10",3.568,3.6106,3.5014,3.5475,16350930.0],["2018-04-11",3.5475,3.6533,3.5475101470947266,3.6414,19689771.0],["2018-04-12",3.6414,3.6431,3.4895,3.527,16795485.0],["2018-04-13",3.527,3.6311,3.4997,3.5134,11102182.0],["2018-04-16",3.5134,3.5612,3.4827,3.5577,10622340.0],["2018-04-17",3.5577,3.5833,3.3069,3.3445,14634019.0],["2018-04-18",3.3445,3.4093,3.225,3.382,16539955.0],["2018-04-19",3.382,3.4229,3.3359,3.3666,11904565.0],["2018-04-20",3.3666,3.3786,3.1533,3.1585,17426085.0],["2018-04-23",3.1585,3.2796,3.155,3.2131,9723200.0],["2018-04-24",3.2131,3.2916,3.2045,3.2813,11293006.0],["2018-04-25",3.2813,3.411,3.2301,3.3598,17092790.0],["2018-04-26",3.3598,3.359811305999756,3.1602,3.1738,14860777.0],["2018-04-27",3.1738,3.2933,3.173819065093994,3.1994,8191126.0],["2018-05-02",3.1994,3.2284,2.9981,3.0987,9952208.0],["2018-05-03",3.0987,3.1465,3.0271,3.1175,11885161.0],["2018-05-04",3.1175,3.3274,3.1175098419189453,3.1533,20783818.0],["2018-05-07",3.1533,3.225,3.0953,3.2028,12373396.0],["2018-05-08",3.2028,3.4195,3.202826738357544,3.2881,19905184.0],["2018-05-09",3.2881,3.498,3.225,3.3888,32166174.0],["2018-05-10",3.3888,3.7284,3.3598,3.7284,21914689.0],["2018-05-11",3.7284,4.1021,3.5134,3.527,80386018.0],["2018-05-14",3.527,3.527034282684326,3.3035,3.3223,41644209.0],["2018-05-15",3.3223,3.3615,3.2455,3.353,22608585.0],["2018-05-16",3.353,3.3529860973358154,3.2506,3.254,20704220.0],["2018-05-17",3.254,3.2933,3.1926,3.2233,16397501.0],["2018-05-18",3.2233,3.2728,3.1943,3.2625,11575775.0],["2018-05-21",3.2625,3.3376,3.2625491619110107,3.3069,15707164.0],["2018-05-22",3.3069,3.5833,3.2933,3.5066,45873558.0],["2018-05-23",3.5066,3.5065581798553467,3.3922,3.4229,26784401.0],["2018-05-24",3.4229,3.4724,3.3445,3.3718,19267734.0],["2018-05-25",3.3718,3.4929,3.3581,3.4776,26254406.0],["2018-05-28",3.4776,3.5492,3.4264,3.5236,28727635.0],["2018-05-29",3.5236,3.5236213207244873,3.4127,3.4793,18804048.0],["2018-05-30",3.4793,3.4792559146881104,3.1414,3.1738,22824773.0],["2018-05-31",3.1738,3.3445,3.173819065093994,3.2864,14146848.0],["2018-06-01",3.2864,3.3359,3.2097,3.2318,10220703.0],["2018-06-04",3.2318,3.3103,3.225,3.2933,8064578.0],["2018-06-05",3.2933,3.3786,3.293264150619507,3.3632,12198200.0],["2018-06-06",3.3632,3.411,3.3018,3.4008,17088897.0],["2018-06-07",3.4008,3.4707,3.3274,3.3462,15033117.0],["2018-06-08",3.3462,3.481,3.1875,3.4434,30848890.0],["2018-06-11",3.4434,3.443422794342041,3.3291,3.3922,14515703.0],["2018-06-12",3.3922,3.4247,3.2796,3.3701,14399581.0],["2018-06-13",3.3701,3.3718,3.2079,3.2199,15780596.0],["2018-06-14",3.2199,3.2745,3.1755,3.2216,6816209.0],["2018-06-15",3.2216,3.2557,3.0356,3.068,14065635.0],["2018-06-19",3.068,3.0680246353149414,2.760881185531616,2.7609,12253242.0],["2018-06-20",2.7609,2.8974,2.7319,2.8445,12778158.0],["2018-06-21",2.8445,2.8444924354553223,2.5595,2.5595,20096187.0],["2018-06-22",2.5595,2.6551,2.5066,2.609,12425582.0],["2018-06-25",2.609,2.6619,2.5937,2.6022,7016546.0],["2018-06-26",2.6022,2.6414,2.51,2.6312,7290644.0],["2018-06-27",2.6312,2.807,2.6107,2.6875,12244398.0],["2018-06-28",2.6875,2.7472,2.6107,2.6363,8293280.0],["2018-06-29",2.6363,2.7728,2.5954,2.7319,12848644.0],["2018-07-02",2.7319,2.7558,2.6534,2.6687,9596507.0],["2018-07-03",2.6687,2.7762,2.6466,2.7711,14005686.0],["2018-07-04",2.7711,2.7797,2.6619,2.679,12030923.0],["2018-07-05",2.679,2.6926,2.5595,2.5698,7800127.0],["2018-07-06",2.5698,2.65,2.5595,2.6005,9069709.0],["2018-07-09",2.6005,2.6739,2.5902,2.6619,5682754.0],["2018-07-10",2.6619,2.7165,2.6414,2.7029,7029177.0],["2018-07-11",2.7029,2.7028656005859375,2.5647,2.6124,8573599.0],["2018-07-12",2.6124,2.8735005855560303,2.612428903579712,2.8735,38955228.0],["2018-07-13",2.8735,2.8735005855560303,2.7677,2.7882,29214194.0],["2018-07-16",2.7882,2.8581,2.7677,2.8206,20486289.0],["2018-07-17",2.8206,2.820603847503662,2.7302,2.7967,13385723.0],["2018-07-18",2.7967,2.8121,2.7319,2.7489,9913734.0],["2018-07-19",2.7489,2.7779,2.6756,2.6943,8876563.0],["2018-07-20",2.6943,2.7609,2.65,2.7302,7215719.0],["2018-07-23",2.7302,2.807,2.6995,2.8052,14234827.0],["2018-07-24",2.8052,2.8291,2.7643,2.8018,15151811.0],["2018-07-25",2.8018,2.8428,2.7694,2.7899,9799651.0],["2018-07-26",2.7899,2.8138,2.7131,2.7506,9000883.0],["2018-07-27",2.7506,2.7506425380706787,2.696,2.7012,5923747.0],["2018-07-30",2.7012,2.7216,2.6261,2.65,6038811.0],["2018-07-31",2.65,2.6892,2.6431,2.679,4795399.0],["2018-08-01",2.679,2.8155,2.6466,2.6909,11954043.0],["2018-08-02",2.6909,2.6909210681915283,2.5083,2.5612,9884974.0],["2018-08-03",2.5612,2.58,2.5083,2.5118,4728861.0],["2018-08-06",2.5118,2.5527,2.4333,2.452,6598541.0],["2018-08-07",2.452,2.6107,2.452031135559082,2.5356,6076989.0],["2018-08-08",2.5356,2.5425,2.4572,2.4623,4636504.0],["2018-08-09",2.4623,2.5715,2.4537,2.5442,9269550.0],["2018-08-10",2.5442,2.7438,2.5356,2.6124,12768127.0],["2018-08-13",2.6124,2.65,2.5254,2.6397,10799357.0],["2018-08-14",2.6397,2.7182,2.5954,2.6107,8572629.0],["2018-08-15",2.6107,2.667,2.5647,2.65,16837339.0],["2018-08-16",2.65,2.6568,2.4759,2.5698,13865699.0],["2018-08-17",2.5698,2.6363,2.4913,2.5203,9094526.0],["2018-08-20",2.5203,2.6329,2.493,2.6124,10494143.0],["2018-08-21",2.6124,2.7831,2.5459,2.6807,21459174.0],["2018-08-22",2.6807,2.680683135986328,2.5954,2.6005,12703355.0],["2018-08-23",2.6005,2.6585,2.5766,2.6295,13552654.0],["2018-08-24",2.6295,2.65,2.5783,2.5783,10469454.0],["2018-08-27",2.5783,2.7097,2.578301429748535,2.6704,18372509.0],["2018-08-28",2.6704,2.7285,2.6551,2.6995,18486537.0],["2018-08-29",2.6995,2.7319,2.6722,2.696,13073770.0],["2018-08-30",2.696,2.7643,2.6448,2.6619,18425830.0],["2018-08-31",2.6619,2.8803,2.6039,2.7865,43216828.0],["2018-09-03",2.7865,2.7864763736724854,2.6619,2.7728,28897446.0],["2018-09-04",2.7728,2.7728254795074463,2.696,2.7677,26231237.0],["2018-09-05",2.7677,2.8769,2.7319,2.8257,43160154.0],["2018-09-06",2.8257,3.0066,2.8189,2.9639,58866405.0],["2018-09-07",2.9639,2.963937282562256,2.8325,2.8701,37874381.0],["2018-09-10",2.8701,2.8700878620147705,2.696,2.7268,25908730.0],["2018-09-11",2.7268,2.8001,2.6977,2.795,21382912.0],["2018-09-12",2.795,2.7950081825256348,2.7336,2.7489,17036099.0],["2018-09-13",2.7489,2.8018,2.6807,2.7643,22154251.0],["2018-09-14",2.7643,2.7899,2.5612,2.5902,21877897.0],["2018-09-17",2.5902,2.5902462005615234,2.4572,2.5015,18967092.0],["2018-09-18",2.5015,2.5459,2.4776,2.5322,11336247.0],["2018-09-19",2.5322,2.5766,2.5032,2.5493,13870494.0],["2018-09-20",2.5493,2.5715,2.51,2.5152,10422821.0],["2018-09-21",2.5152,2.5391,2.4793,2.5356,11057649.0],["2018-09-25",2.5356,2.5664,2.5083,2.5459,8542571.0],["2018-09-26",2.5459,2.6448,2.5458810329437256,2.5766,16384029.0],["2018-09-27",2.5766,2.5765955448150635,2.4913,2.5066,11311691.0],["2018-09-28",2.5066,2.5698,2.5015,2.5629,8743749.0],["2018-10-08",2.5629,2.562944173812866,2.307,2.3087,19478769.0],["2018-10-09",2.3087,2.3292,2.2729,2.3002,7524152.0],["2018-10-10",2.3002,2.3514,2.2797,2.3189,6580423.0],["2018-10-11",2.3189,2.3189351558685303,2.0868711471557617,2.0869,13010223.0],["2018-10-12",2.0869,2.1091,1.8941,2.0442,11484270.0],["2018-10-15",2.0442,2.1585,2.0442121028900146,2.0698,10377860.0],["2018-10-16",2.0698,2.2763,2.069807767868042,2.1176,15240955.0],["2018-10-17",2.1176,2.1944,2.0613,2.1244,10930321.0],["2018-10-18",2.1244,2.1329,1.9879,2.0374,7901796.0],["2018-10-19",2.0374,2.0937,1.9657,2.092,9224945.0],["2018-10-22",2.092,2.2029,2.0919909477233887,2.179,12668836.0],["2018-10-23",2.179,2.191,2.1227,2.1312,8367381.0],["2018-10-24",2.1312,2.1585,2.1159,2.1364,4964993.0],["2018-10-25",2.1364,2.1363558769226074,2.022,2.0835,8893120.0],["2018-10-26",2.0835,2.1602,2.08,2.1295,7247325.0],["2018-10-29",2.1295,2.2439,2.0596,2.1517,9264822.0],["2018-10-30",2.1517,2.2387,2.1346,2.2336,19626547.0],["2018-10-31",2.2336,2.2609,2.1756,2.2319,15015668.0],["2018-11-01",2.2319,2.2763,2.2012,2.2234,16637063.0],["2018-11-02",2.2234,2.2848,2.223379135131836,2.278,17308170.0],["2018-11-05",2.278,2.3223,2.22,2.2541,13836788.0],["2018-11-06",2.2541,2.3172,2.1893,2.2968,17543098.0],["2018-11-07",2.2968,2.3241,2.2575,2.2695,13685501.0],["2018-11-08",2.2695,2.4281,2.26945161819458,2.278,24120565.0],["2018-11-09",2.278,2.3394,2.2012,2.2524,15947093.0],["2018-11-12",2.2524,2.3121,2.2473,2.2985,15457137.0],["2018-11-13",2.2985,2.3326,2.2575,2.3223,16089820.0],["2018-11-14",2.3223,2.3667,2.2968,2.3189,13712635.0],["2018-11-15",2.3189,2.3787,2.3002,2.377,18230089.0],["2018-11-16",2.377,2.6141345500946045,2.3684,2.6141,50213080.0],["2018-11-19",2.6141,2.8138,2.6141,2.6773,53344990.0],["2018-11-20",2.6773,2.8104,2.6175,2.737,41176146.0],["2018-11-21",2.737,2.9298,2.667,2.7814,27692246.0],["2018-11-22",2.7814,2.8667,2.7148,2.7506,18482900.0],["2018-11-23",2.7506,2.7506425380706787,2.5476,2.6346,22643077.0],["2018-11-26",2.6346,2.696,2.5937,2.65,16280583.0],["2018-11-27",2.65,2.8752,2.649967908859253,2.8121,34571356.0],["2018-11-28",2.8121,3.0134,2.7319,2.9315,40807508.0],["2018-11-29",2.9315,2.931516408920288,2.6483,2.6517,30949991.0],["2018-11-30",2.6517,2.7814,2.6329,2.7745,20380064.0],["2018-12-03",2.7745,2.9895,2.7745325565338135,2.9503,42611886.0],["2018-12-04",2.9503,2.9502861499786377,2.8667,2.9076,21118382.0],["2018-12-05",2.9076,2.907627820968628,2.708,2.7575,25976293.0],["2018-12-06",2.7575,2.7574684619903564,2.5851,2.6227,23696879.0],["2018-12-07",2.6227,2.8496,2.622666835784912,2.7575,27036082.0],["2018-12-10",2.7575,2.8684,2.7319,2.795,26549957.0],["2018-12-11",2.795,2.8667,2.7558,2.7984,19386295.0],["2018-12-12",2.7984,2.7984213829040527,2.65,2.6875,25982982.0],["2018-12-13",2.6875,2.8155,2.6551,2.7387,23550303.0],["2018-12-14",2.7387,2.738699197769165,2.6567931175231934,2.6568,14686839.0],["2018-12-17",2.6568,2.6858,2.5254,2.6687,14762177.0],["2018-12-18",2.6687,2.6943,2.6073,2.6466,9721991.0],["2018-12-19",2.6466,2.679,2.58,2.5868,13115836.0],["2018-12-20",2.5868,2.6995,2.5595,2.6892,18254989.0],["2018-12-21",2.6892,2.7012,2.6107,2.6431,12725683.0],["2018-12-24",2.6431,2.7728,2.6431,2.7626,27322053.0],["2018-12-25",2.7626,2.8923,2.6892,2.8701,46378362.0],["2018-12-26",2.8701,2.8700878620147705,2.7643,2.7831,28019202.0],["2018-12-27",2.7831,2.8667,2.7728,2.7814,21429712.0],["2018-12-28",2.7814,2.795,2.5937,2.6175,30373976.0],["2019-01-02",2.6175,2.6875,2.5971,2.6585,16605964.0],["2019-01-03",2.6585,2.6909,2.51,2.5254,26459917.0],["2019-01-04",2.5254,2.6005,2.4196,2.5988,17670838.0],["2019-01-07",2.5988,2.8581433296203613,2.5987770557403564,2.8581,32288751.0],["2019-01-08",2.8581,3.144810914993286,2.8581433296203613,3.1448,94022142.0],["2019-01-09",3.1448,3.4434,3.0322,3.1004,105580157.0],["2019-01-10",3.1004,3.2762,3.0424,3.2284,80864535.0],["2019-01-11",3.2284,3.3922,3.1431,3.2148,70604412.0],["2019-01-14",3.2148,3.2864,3.0714,3.2711,48767727.0],["2019-01-15",3.2711,3.27108097076416,3.1056,3.1516,47914412.0],["2019-01-16",3.1516,3.2557,3.1022,3.1909,40730550.0],["2019-01-17",3.1909,3.3359,3.1175,3.2591,59511859.0],["2019-01-18",3.2591,3.2762,3.0561,3.0919,47516424.0],["2019-01-21",3.0919,3.1858,3.0817,3.1431,31593596.0],["2019-01-22",3.1431,3.1568,3.0237,3.1056,27628582.0],["2019-01-23",3.1056,3.105564594268799,3.0305,3.0527,17804002.0],["2019-01-24",3.0527,3.109,3.0339,3.0595,21837085.0],["2019-01-25",3.0595,3.2114,3.0407,3.1346,40302253.0],["2019-01-28",3.1346,3.2079,3.0561,3.0697,23452282.0],["2019-01-29",3.0697,3.0697314739227295,2.7677,2.923,37178991.0],["2019-01-30",2.923,2.9622,2.8666749000549316,2.8667,16051180.0],["2019-01-31",2.8667,2.952,2.824,2.865,16360732.0],["2019-02-01",2.865,3.0441,2.8343,3.0202,24993406.0],["2019-02-11",3.0202,3.2011,3.01,3.1824,31505516.0],["2019-02-12",3.1824,3.2728,3.1414,3.196,34621458.0],["2019-02-13",3.196,3.3257,3.138,3.2762,46943394.0],["2019-02-14",3.2762,3.276200771331787,3.1772,3.2284,30213722.0],["2019-02-15",3.2284,3.2284224033355713,3.1482,3.1482,22531516.0],["2019-02-18",3.1482,3.2762,3.148223638534546,3.2745,34128795.0],["2019-02-19",3.2745,3.324,3.1499,3.2028,35294737.0],["2019-02-20",3.2028,3.2745,3.1414,3.2199,26213538.0],["2019-02-21",3.2199,3.4554,3.1568,3.2847,67089750.0],["2019-02-22",3.2847,3.5356,3.2216,3.5356,57972361.0],["2019-02-25",3.5356,3.6994,3.4639,3.6192,72874842.0],["2019-02-26",3.6192,3.6191775798797607,3.4639,3.4724,57103864.0],["2019-02-27",3.4724,3.472430944442749,3.3479,3.4281,26967445.0],["2019-02-28",3.4281,3.5083,3.3786,3.4332,22740179.0],["2019-03-01",3.4332,3.481,3.3922,3.4554,15434458.0],["2019-03-04",3.4554,3.5441,3.4127,3.4315,40367955.0],["2019-03-05",3.4315,3.5577,3.3786,3.5526,44100056.0],["2019-03-06",3.5526,3.6721,3.481,3.5612,41916224.0],["2019-03-07",3.5612,3.5782,3.4844,3.5066,33777160.0],["2019-03-08",3.5066,3.5083,3.3462,3.3496,28778411.0],["2019-03-11",3.3496,3.4554,3.3189,3.452,26428260.0],["2019-03-12",3.452,3.5543,3.4161,3.4793,32262318.0],["2019-03-13",3.4793,3.5014,3.3956,3.4059,22983506.0],["2019-03-14",3.4059,3.405883550643921,3.2114,3.2472,22040591.0],["2019-03-15",3.2472,3.3086,3.2318,3.266,11514323.0],["2019-03-18",3.266,3.337629556655884,3.2523,3.3376,18320925.0],["2019-03-19",3.3376,3.4127,3.3137,3.3666,16355391.0],["2019-03-20",3.3666,3.4332,3.3018,3.3701,15782339.0],["2019-03-21",3.3701,3.4298,3.3393,3.3718,18717722.0],["2019-03-22",3.3718,3.371755838394165,3.2677,3.3206,13867320.0],["2019-03-25",3.3206,3.4554,3.2455,3.3974,21555764.0],["2019-03-26",3.3974,3.4247,3.2284,3.2318,16264354.0],["2019-03-27",3.2318,3.3018,3.2045,3.2165,14311067.0],["2019-03-28",3.2165,3.3462,3.2097,3.2762,17673973.0],["2019-03-29",3.2762,3.3666372299194336,3.2267,3.3666,20568917.0],["2019-04-01",3.3666,3.498025894165039,3.3666372299194336,3.498,36675763.0],["2019-04-02",3.498,3.556,3.4502,3.4827,33916512.0],["2019-04-03",3.4827,3.5322,3.4059,3.51,20957483.0],["2019-04-04",3.51,3.6482,3.4827,3.5765,37738142.0],["2019-04-08",3.5765,3.6243,3.4042,3.4571,27600345.0],["2019-04-09",3.4571,3.5049,3.4212,3.469,14549966.0],["2019-04-10",3.469,3.5031,3.382,3.3991,18472413.0],["2019-04-11",3.3991,3.4093,3.289851427078247,3.2899,17872984.0],["2019-04-12",3.2899,3.3069,3.2335,3.2762,11103513.0],["2019-04-15",3.2762,3.3922,3.276200771331787,3.295,14555029.0],["2019-04-16",3.295,3.4793,3.2335,3.4639,25256855.0],["2019-04-17",3.4639,3.4963,3.4042,3.4093,18165879.0],["2019-04-18",3.4093,3.4554,3.3581,3.4076,16537477.0],["2019-04-19",3.4076,3.6021,3.3462,3.5919,39696286.0],["2019-04-22",3.5919,3.771,3.498,3.5458,46631151.0],["2019-04-23",3.5458,3.7216,3.4315,3.7096,44084741.0],["2019-04-24",3.7096,3.9041,3.5833,3.8274,54776548.0],["2019-04-25",3.8274,3.827353000640869,3.4502,3.6055,40294066.0],["2019-04-26",3.6055,3.7096,3.4997,3.6004,25270934.0],["2019-05-06",3.6004,3.600407838821411,2.7148,2.7148,18596042.0],["2019-05-07",2.7148,2.7643,2.6193,2.7012,16326274.0],["2019-05-08",2.7012,2.7387,2.6107,2.6704,13181014.0],["2019-05-09",2.6704,2.7029,2.6363,2.6619,8301706.0],["2019-05-10",2.6619,2.8325,2.6619129180908203,2.8104,20966215.0],["2019-05-13",2.8104,2.8564,2.7711,2.7814,10747695.0],["2019-05-14",2.7814,2.8411,2.7404,2.8018,10242429.0],["2019-05-15",2.8018,2.9622,2.8018338680267334,2.9145,14532010.0],["2019-05-16",2.9145,2.981,2.8667,2.911,12063409.0],["2019-05-17",2.911,2.9386,2.7337,2.7372,17205660.0],["2019-05-20",2.7372,2.7974,2.6855,2.7802,9741868.0],["2019-05-21",2.7802,2.8663,2.7561,2.8439,11581194.0],["2019-05-22",2.8439,2.9179,2.8215,2.8611,10815336.0],["2019-05-23",2.8611,2.8801,2.7527,2.7613,8090966.0],["2019-05-24",2.7613,2.8405,2.72,2.7923,6919544.0],["2019-05-27",2.7923,2.8095,2.6545,2.7923,16257927.0],["2019-05-28",2.7923,2.8198,2.7286,2.7406,12113734.0],["2019-05-29",2.7406,2.7819,2.7062,2.7544,9420748.0],["2019-05-30",2.7544,2.775,2.67,2.7664,10157011.0],["2019-05-31",2.7664,2.794,2.689,2.7027,14336853.0],["2019-06-03",2.7027,2.7527,2.5822,2.7217,16277275.0],["2019-06-04",2.7217,2.9093,2.689,2.899,29348578.0],["2019-06-05",2.899,2.9403,2.8232,2.8921,24510957.0],["2019-06-06",2.8921,2.892103672027588,2.7027,2.7027,14854690.0],["2019-06-10",2.7027,2.973,2.701,2.9128,27535907.0],["2019-06-11",2.9128,3.0092,2.8491,2.9902,31726236.0],["2019-06-12",2.9902,2.9902288913726807,2.8973,2.9214,25552746.0],["2019-06-13",2.9214,2.9558,2.8749,2.9179,13995510.0],["2019-06-14",2.9179,2.9403,2.8611,2.8646,14044020.0],["2019-06-17",2.8646,2.8801,2.8164,2.8456,8089824.0],["2019-06-18",2.8456,2.8456239700317383,2.7544,2.7647,9735475.0],["2019-06-19",2.7647,2.8663,2.7544,2.7595,16636339.0],["2019-06-20",2.7595,2.7991440296173096,2.7165,2.7991,18746689.0],["2019-06-21",2.7991,2.8818,2.7991440296173096,2.837,15732432.0],["2019-06-24",2.837,2.8714,2.8198,2.8336,9806913.0],["2019-06-25",2.8336,2.8353,2.7544,2.7854,8518228.0],["2019-06-26",2.7854,2.8646,2.7544,2.8628,13909252.0],["2019-06-27",2.8628,2.911,2.8405,2.8938,19607483.0],["2019-06-28",2.8938,2.9007,2.7888,2.794,11898121.0],["2019-07-01",2.794,2.9231,2.7939791679382324,2.9128,19668162.0],["2019-07-02",2.9128,3.0023,2.8887,2.961,25064978.0],["2019-07-03",2.961,2.960963487625122,2.8938,2.9059,11063046.0],["2019-07-04",2.9059,2.9455,2.8628,2.8749,9186154.0],["2019-07-05",2.8749,2.9575,2.8577,2.9351,12533416.0],["2019-07-08",2.9351,2.935141086578369,2.7613,2.7991,12993125.0],["2019-07-09",2.7991,2.9042,2.7871,2.8491,11866509.0],["2019-07-10",2.8491,2.8749,2.7647,2.7888,9660644.0],["2019-07-11",2.7888,2.8353,2.6838,2.7337,12712985.0],["2019-07-12",2.7337,2.7595,2.6855,2.7372,5733948.0],["2019-07-15",2.7372,2.8078,2.639,2.7991,9434772.0],["2019-07-16",2.7991,2.8336,2.7647,2.7888,6827331.0],["2019-07-17",2.7888,2.806,2.754384994506836,2.7544,5686719.0],["2019-07-18",2.7544,2.763,2.6855,2.7062,7794852.0],["2019-07-19",2.7062,2.7475,2.7061829566955566,2.7113,4821174.0],["2019-07-22",2.7113,2.7544,2.4428,2.5805,10815831.0],["2019-07-23",2.5805,2.6683,2.5702,2.6477,8234835.0],["2019-07-24",2.6477,2.9128,2.6476523876190186,2.9128,13030574.0],["2019-07-25",2.9128,3.202,2.912761926651001,3.0212,65862673.0],["2019-07-26",3.0212,3.02121639251709,2.8749,2.9369,31687473.0],["2019-07-29",2.9369,3.1417,2.936863422393799,3.0832,44836414.0],["2019-07-30",3.0832,3.1848,3.0143,3.1538,46252221.0],["2019-07-31",3.1538,3.153770685195923,3.0402,3.0488,27039780.0],["2019-08-01",3.0488,3.0866,2.9799,3.0488,19755256.0],["2019-08-02",3.0488,3.048759698867798,2.9059,2.9678,25884854.0],["2019-08-05",2.9678,3.0126,2.899,2.9231,17165343.0],["2019-08-06",2.9231,2.9230916500091553,2.7131,2.8577,23323161.0],["2019-08-07",2.8577,3.1125,2.8576745986938477,3.004,31380277.0],["2019-08-08",3.004,3.0402,2.9403,2.9661,18614249.0],["2019-08-09",2.9661,3.035,2.8508,2.8973,20191869.0],["2019-08-12",2.8973,2.9627,2.837,2.9524,18430837.0],["2019-08-13",2.9524,2.9523565769195557,2.8611,2.9093,12009364.0],["2019-08-14",2.9093,2.9954,2.9093,2.9214,14281465.0],["2019-08-15",2.9214,2.992,2.7561,2.9902,22877838.0],["2019-08-16",2.9902,3.0367,2.9558,3.0057,21745474.0],["2019-08-19",3.0057,3.307,3.0057225227355957,3.307,32568591.0],["2019-08-20",3.307,3.6375,3.202,3.2364,108230648.0],["2019-08-21",3.2364,3.2364025115966797,3.0763,3.1589,59019168.0],["2019-08-22",3.1589,3.4757,3.0815,3.4757,50883886.0],["2019-08-23",3.4757,3.8165,3.3913,3.6754,101146556.0],["2019-08-26",3.6754,3.6754,3.443,3.5566,49024671.0],["2019-08-27",3.5566,3.8011,3.5153,3.6633,55270208.0],["2019-08-28",3.6633,3.6926,3.548,3.6203,44342665.0],["2019-08-29",3.6203,3.6202950477600098,3.4809,3.5308,41828751.0],["2019-08-30",3.5308,3.5514,3.3586,3.4309,30939481.0],["2019-09-02",3.4309,3.6203,3.3758,3.5549,59121506.0],["2019-09-03",3.5549,3.7184,3.4619,3.6616,73265981.0],["2019-09-04",3.6616,3.6616108417510986,3.5514,3.5996,35328287.0],["2019-09-05",3.5996,3.7873,3.5807,3.6995,61806895.0],["2019-09-06",3.6995,3.7322,3.6461,3.6668,38240713.0],["2019-09-09",3.6668,3.7477,3.5841,3.6771,58698722.0],["2019-09-10",3.6771,3.7597,3.5618,3.5859,44884656.0],["2019-09-11",3.5859,3.6117,3.4946,3.5204,25635050.0],["2019-09-12",3.5204,3.579,3.4826,3.5445,19306402.0],["2019-09-16",3.5445,3.6031,3.486,3.5497,23480173.0],["2019-09-17",3.5497,3.5514,3.3001,3.3397,31640763.0],["2019-09-18",3.3397,3.3758,3.288,3.288,19014766.0],["2019-09-19",3.288,3.4602,3.288046360015869,3.4585,33508599.0],["2019-09-20",3.4585,3.4946,3.3672,3.3999,24114249.0],["2019-09-23",3.3999,3.455,3.3173,3.4378,19280354.0],["2019-09-24",3.4378,3.5101,3.4051,3.474,27976764.0],["2019-09-25",3.474,3.4739675521850586,3.2364,3.2915,24288766.0],["2019-09-26",3.2915,3.3466,3.1641,3.171,18771350.0],["2019-09-27",3.171,3.3121,3.1658,3.2691,16289539.0],["2019-09-30",3.2691,3.3276,3.2433,3.2519,11916349.0],["2019-10-08",3.2519,3.319,3.1882,3.2794,10779664.0],["2019-10-09",3.2794,3.327641725540161,3.2054,3.3276,11367263.0],["2019-10-10",3.3276,3.3535,3.3001,3.3242,15022317.0],["2019-10-11",3.3242,3.3621,3.2588,3.2639,14360712.0],["2019-10-14",3.2639,3.3483,3.263946294784546,3.3259,16111429.0],["2019-10-15",3.3259,3.3586,3.2398,3.3362,16784608.0],["2019-10-16",3.3362,3.3449,3.2502,3.2812,13431314.0],["2019-10-17",3.2812,3.3173,3.1813,3.1968,13281046.0],["2019-10-18",3.1968,3.2485,3.1073,3.1107,12584777.0],["2019-10-21",3.1107,3.14,3.0298,3.0763,8410605.0],["2019-10-22",3.0763,3.233,3.0608,3.214,17769706.0],["2019-10-23",3.214,3.2347,3.1348,3.1538,8799237.0],["2019-10-24",3.1538,3.1744,3.1073,3.1193,7854840.0],["2019-10-25",3.1193,3.1607,3.0832,3.1366,8879676.0],["2019-10-28",3.1366,3.2485,3.1262,3.2295,14997027.0],["2019-10-29",3.2295,3.2571,3.1469,3.1486,13221197.0],["2019-10-30",3.1486,3.1641,3.0815,3.0935,8393406.0],["2019-10-31",3.0935,3.1383,3.0453,3.0643,8937029.0],["2019-11-01",3.0643,3.0918,3.0143,3.0677,8778246.0],["2019-11-04",3.0677,3.1142,3.0643,3.078,8679133.0],["2019-11-05",3.078,3.14,3.0780251026153564,3.1056,12763928.0],["2019-11-06",3.1056,3.1331,3.0488,3.0815,9817729.0],["2019-11-07",3.0815,3.0987,3.0281,3.0556,9704843.0],["2019-11-08",3.0556,3.1744,3.055645704269409,3.1159,16948610.0],["2019-11-11",3.1159,3.1158981323242188,2.9196,2.9472,18260091.0],["2019-11-12",2.9472,2.9627,2.837,2.8801,12450282.0],["2019-11-13",2.8801,2.9042,2.8009,2.8473,8694248.0],["2019-11-14",2.8473,2.8749,2.825,2.8508,6976892.0],["2019-11-15",2.8508,2.8628,2.7923,2.7974,8411457.0],["2019-11-18",2.7974,2.8491,2.7682,2.8215,8031312.0],["2019-11-19",2.8215,2.8904,2.8198,2.8887,9928610.0],["2019-11-20",2.8887,2.8887,2.8405,2.8646,7509009.0],["2019-11-21",2.8646,2.864560842514038,2.806,2.8542,5662960.0],["2019-11-22",2.8542,2.8801,2.7458,2.775,12629672.0],["2019-11-25",2.775,2.8215,2.763,2.8112,7974003.0],["2019-11-26",2.8112,2.8284,2.7716,2.775,5086144.0],["2019-11-27",2.775,2.8473,2.6597,2.8422,9400253.0],["2019-11-28",2.8422,2.8421809673309326,2.763,2.7716,8783548.0],["2019-11-29",2.7716,2.7871,2.7423,2.7699,5558685.0],["2019-12-02",2.7699,2.8095,2.7578,2.7837,5438085.0],["2019-12-03",2.7837,2.8164,2.7647,2.8078,5472587.0],["2019-12-04",2.8078,2.8319,2.7802,2.8198,5080017.0],["2019-12-05",2.8198,2.8801,2.8181,2.8663,9409921.0],["2019-12-06",2.8663,2.8852,2.8473,2.8818,8422295.0],["2019-12-09",2.8818,2.961,2.8749,2.9334,15107329.0],["2019-12-10",2.9334,2.9524,2.9145,2.9472,10479718.0],["2019-12-11",2.9472,2.9627,2.9042,2.9248,10275110.0],["2019-12-12",2.9248,2.942,2.8921,2.8921,10057943.0],["2019-12-13",2.8921,2.9472,2.892103672027588,2.93,9223475.0],["2019-12-16",2.93,3.0006,2.9265,2.9782,12639452.0],["2019-12-17",2.9782,3.0126,2.9644,2.9971,13453603.0],["2019-12-18",2.9971,3.0212,2.9644,2.9713,10927709.0],["2019-12-19",2.9713,2.9954,2.9472,2.9816,7511827.0],["2019-12-20",2.9816,2.992,2.9351,2.9351,6955416.0],["2019-12-23",2.9351,2.9644,2.8766,2.8835,9192631.0],["2019-12-24",2.8835,2.9351,2.8594,2.9265,7457208.0],["2019-12-25",2.9265,2.9472,2.9042,2.9283,7492384.0],["2019-12-26",2.9283,3.0126,2.9128,2.9937,14415783.0],["2019-12-27",2.9937,3.004,2.9283,2.9334,11452881.0],["2019-12-30",2.9334,2.9644,2.8456,2.961,9495261.0],["2019-12-31",2.961,2.9799,2.9386,2.9541,7686322.0],["2020-01-02",2.9541,3.0178,2.9472,3.004,12899815.0],["2020-01-03",3.004,3.0591,2.9954,3.0505,13283073.0],["2020-01-06",3.0505,3.1331,3.004,3.0918,21023096.0],["2020-01-07",3.0918,3.1228,3.0643,3.1038,13285385.0],["2020-01-08",3.1038,3.2106,3.0815,3.1452,24727395.0],["2020-01-09",3.1452,3.4327,3.1331,3.2949,40850960.0],["2020-01-10",3.2949,3.3294,3.1882,3.2726,31282996.0],["2020-01-13",3.2726,3.599637269973755,3.2725539207458496,3.5996,75076848.0],["2020-01-14",3.5996,3.959428548812866,3.599637269973755,3.9594,48057334.0],["2020-01-15",3.9594,4.3554,3.959428548812866,4.3554,130433537.0],["2020-01-16",4.3554,4.790909290313721,4.355371475219727,4.7909,74103050.0],["2020-01-17",4.7909,5.2695,4.772,5.2695,160776693.0],["2020-01-20",5.2695,5.7842,4.9786,5.5535,164390088.0],["2020-01-21",5.5535,6.0046,5.2678,5.3194,163834898.0],["2020-01-22",5.3194,5.319406032562256,4.7875,4.7909,148788119.0],["2020-01-23",4.7909,5.2333,4.790909290313721,4.9648,124584180.0],["2020-02-03",4.9648,4.964778900146484,4.474154472351074,4.4742,3031421.0],["2020-02-04",4.4742,4.6876,4.0713,4.5792,123786954.0],["2020-02-05",4.5792,4.8271,4.4449,4.5723,123997945.0],["2020-02-06",4.5723,5.0233,4.3588,4.889,150161994.0],["2020-02-07",4.889,5.2299,4.8167,5.087,118000470.0],["2020-02-10",5.087,5.3125,4.7186,4.8494,94038354.0],["2020-02-11",4.8494,4.9631,4.6188,4.6532,71978036.0],["2020-02-12",4.6532,4.9338,4.5895,4.8942,66425154.0],["2020-02-13",4.8942,5.0405,4.6773,4.6842,59942251.0],["2020-02-14",4.6842,4.8167,4.5482,4.6291,48993137.0],["2020-02-17",4.6291,5.0922,4.629088401794434,5.0922,62796827.0],["2020-02-18",5.0922,5.601730823516846,5.092170238494873,5.6017,41592436.0],["2020-02-19",5.6017,6.161215305328369,5.6017,6.1612,94543376.0],["2020-02-20",6.1612,6.777509689331055,6.161215305328369,6.7775,60483278.0],["2020-02-21",6.7775,7.3818,6.1974,6.8774,113542671.0],["2020-02-24",6.8774,7.566,6.5468,7.566,77303419.0],["2020-02-25",7.566,8.323407173156738,7.1769,8.3234,88319354.0],["2020-02-26",8.3234,9.0378,7.9843,8.2752,88331952.0],["2020-02-27",8.2752,8.7452,7.8552,8.2804,67342233.0],["2020-02-28",8.2804,8.280369758605957,7.4523,7.4523,62280628.0],["2020-03-02",7.4523,8.0445,7.1442,7.7398,52951401.0],["2020-03-03",7.7398,8.5145,7.739822864532471,8.5145,59509252.0],["2020-03-04",8.5145,8.9948,8.0428,8.1461,66961977.0],["2020-03-05",8.1461,8.9311,8.0583,8.2649,59671389.0],["2020-03-06",8.2649,8.4336,7.7656,8.3114,42229441.0],["2020-03-09",8.3114,9.0378,7.955,8.3096,60351467.0],["2020-03-10",8.3096,8.9518,7.5746,8.8984,58814342.0],["2020-03-11",8.8984,9.2943,8.3544,8.4852,56928963.0],["2020-03-12",8.4852,8.485228538513184,7.6796,7.8552,35743736.0],["2020-03-13",7.8552,8.1771,7.1614,8.1013,39229013.0],["2020-03-16",8.1013,8.3441,7.5918,7.7656,26789725.0],["2020-03-17",7.7656,8.0049,7.1442,7.7897,24984172.0],["2020-03-18",7.7897,8.2459,7.4024,7.4059,34667651.0],["2020-03-19",7.4059,7.5642,7.1597,7.4541,35293662.0],["2020-03-20",7.4541,7.6589,7.1425,7.2716,24650092.0],["2020-03-23",7.2716,7.3422,6.6966,6.7827,25888435.0],["2020-03-24",6.7827,7.17,6.5692,6.8343,25696158.0],["2020-03-25",6.8343,7.5178,6.8343186378479,7.5178,31115023.0],["2020-03-26",7.5178,7.7226,7.0805,7.1941,37462089.0],["2020-03-27",7.1941,7.399,6.8877,6.8911,20072957.0],["2020-03-30",6.8911,6.891127586364746,6.1974,6.2163,47480100.0],["2020-03-31",6.2163,6.7999,6.216302871704102,6.5434,36151115.0],["2020-04-01",6.5434,6.7672,6.4315,6.4418,26268836.0],["2020-04-02",6.4418,6.972,6.4039,6.8687,34109230.0],["2020-04-03",6.8687,6.9462,6.5468,6.5968,24831103.0],["2020-04-07",6.5968,6.9445,6.596752643585205,6.8481,22738982.0],["2020-04-08",6.8481,7.022,6.731,6.7982,18593425.0],["2020-04-09",6.7982,6.9703,6.7534,6.9445,17541784.0],["2020-04-10",6.9445,6.9462,6.4556,6.6191,19501721.0],["2020-04-13",6.6191,6.619131565093994,6.311,6.4539,12872141.0],["2020-04-14",6.4539,6.7482,6.453868865966797,6.7138,14076278.0],["2020-04-15",6.7138,7.0788,6.6312,6.6691,26162817.0],["2020-04-16",6.6691,6.6932,6.4556,6.5727,16613243.0],["2020-04-17",6.5727,7.2389,6.5537,7.2389,44401795.0],["2020-04-20",7.2389,7.9636,7.0788,7.9378,54241836.0],["2020-04-21",7.9378,8.0049,7.4196,7.4661,46894216.0],["2020-04-22",7.4661,7.4695,7.1803,7.4024,23831836.0],["2020-04-23",7.4024,7.4179,7.139,7.1683,20567129.0],["2020-04-24",7.1683,7.2819,6.9996,7.0375,13525832.0],["2020-04-27",7.0375,7.2802,6.8877,7.2165,14086392.0],["2020-04-28",7.2165,7.4885,7.0925,7.3026,26837744.0],["2020-04-29",7.3026,7.3129,6.9996,7.0288,16793808.0],["2020-04-30",7.0288,7.4885,7.028846263885498,7.3577,26596462.0],["2020-05-06",7.3577,7.6451,7.2681,7.5625,20218624.0],["2020-05-07",7.5625,7.9671,7.368,7.3852,27593461.0],["2020-05-08",7.3852,8.091,7.3422,7.9016,35043975.0],["2020-05-11",7.9016,8.0566,7.578,7.6331,28263053.0],["2020-05-12",7.6331,7.746708393096924,7.4076,7.7467,15087017.0],["2020-05-13",7.7467,7.746708393096924,7.4885,7.5746,14067311.0],["2020-05-14",7.5746,7.6572,7.4919,7.5711,10827132.0],["2020-05-15",7.5711,7.6245,7.4024,7.4575,12546699.0],["2020-05-18",7.4575,7.457498073577881,6.781,6.8722,31988182.0],["2020-05-19",6.8722,7.0323,6.793,6.8928,16753040.0],["2020-05-20",6.8928,6.972,6.6587,6.75,12571561.0],["2020-05-21",6.75,6.7999,6.5554,6.5675,12909439.0],["2020-05-22",6.5675,6.7104,6.3609,6.5158,12439733.0],["2020-05-25",6.5158,6.515842437744141,6.3179,6.4194,7285648.0],["2020-05-26",6.4194,6.7827,6.419438362121582,6.7741,14623142.0],["2020-05-27",6.7741,6.7827,6.614,6.7345,8563078.0],["2020-05-28",6.7345,6.7775,6.4745,6.6054,9432884.0],["2020-05-29",6.6054,6.7283,6.5205,6.6452,10122126.0],["2020-06-01",6.6452,7.0401,6.645193099975586,7.0401,17226751.0],["2020-06-02",7.0401,7.6246,6.9258,7.2998,19294322.0],["2020-06-03",7.2998,7.4012,7.1777,7.2687,14016247.0],["2020-06-04",7.2687,7.3024,6.8738,6.8946,16064641.0],["2020-06-05",6.8946,6.9777,6.679,6.8738,9757101.0],["2020-06-08",6.8738,7.4167,6.873800277709961,7.1466,16950060.0],["2020-06-09",7.1466,7.2193,7.0011,7.079,11872123.0],["2020-06-10",7.079,7.1232,6.8868,6.9933,8503363.0],["2020-06-11",6.9933,7.066,6.918,7.0115,7915261.0],["2020-06-12",7.0115,7.053,6.6244,6.9881,7570827.0],["2020-06-15",6.9881,7.1855,6.9128,6.9439,11663976.0],["2020-06-16",6.9439,7.3596,6.943941593170166,7.1803,21774990.0],["2020-06-17",7.1803,7.2791,7.0972,7.2531,12415763.0],["2020-06-18",7.2531,7.8792,7.1699,7.7181,35242452.0],["2020-06-19",7.7181,8.0272,7.6479,7.796,30407749.0],["2020-06-22",7.796,7.8714,7.6376,7.7155,17833496.0],["2020-06-23",7.7155,7.9493,7.4817,7.7804,16750330.0],["2020-06-24",7.7804,7.9233,7.6505,7.6635,9567266.0],["2020-06-29",7.6635,7.7415,7.4012,7.4557,12525376.0],["2020-06-30",7.4557,7.7856,7.455708980560303,7.6947,16476215.0],["2020-07-01",7.6947,7.8454,7.4038,7.4609,17405462.0],["2020-07-02",7.4609,7.6012,7.2479,7.396,25516439.0],["2020-07-03",7.396,7.4895,7.2193,7.4193,20716393.0],["2020-07-06",7.4193,7.6012,7.3518,7.5414,38925259.0],["2020-07-07",7.5414,8.2948,7.5414,8.1961,53456011.0],["2020-07-08",8.1961,8.6013,7.9805,8.4637,44514518.0],["2020-07-09",8.4637,8.6039,8.261,8.4792,38183333.0],["2020-07-10",8.4792,8.9105,8.2844,8.8274,45564794.0],["2020-07-13",8.8274,9.2586,8.7364,9.0196,45744006.0],["2020-07-14",9.0196,9.0195894241333,8.2351,8.3078,53597793.0],["2020-07-15",8.3078,8.3909,7.9649,7.9753,29579992.0],["2020-07-16",7.9753,8.1701,7.7752,8.0012,26516836.0],["2020-07-17",8.0012,8.1623,7.6765,7.7882,21548846.0],["2020-07-20",7.7882,7.8688,7.1388,7.5466,44434174.0],["2020-07-21",7.5466,7.546632289886475,7.2869,7.37,21584606.0],["2020-07-22",7.37,7.4687,7.2271,7.331,24623888.0],["2020-07-23",7.331,7.331014156341553,6.827,6.8686,46310310.0],["2020-07-24",6.8686,6.9803,6.645193099975586,6.6452,31146622.0],["2020-07-27",6.6452,6.8764,6.4711,6.8712,18186113.0],["2020-07-28",6.8712,7.1388,6.7543,6.84,24806664.0],["2020-07-29",6.84,6.9881,6.7569,6.9543,22052086.0],["2020-07-30",6.9543,7.0816,6.8764,6.8842,19889493.0],["2020-07-31",6.8842,7.0089,6.8322,6.9595,17819297.0],["2020-08-03",6.9595,7.5726,6.959527015686035,7.531,42306008.0],["2020-08-04",7.531,7.6869,7.3284,7.4609,38785671.0],["2020-08-05",7.4609,7.5025,7.3518,7.4531,20008459.0],["2020-08-06",7.4531,7.4739,7.0842,7.2193,34859652.0],["2020-08-07",7.2193,7.219307899475098,6.8063,6.9465,26804024.0],["2020-08-10",6.9465,7.0712,6.866,6.9855,16545127.0],["2020-08-11",6.9855,7.0323,6.7673,6.7803,16395493.0],["2020-08-12",6.7803,6.7803,6.5049,6.6478,16762386.0],["2020-08-13",6.6478,6.9491,6.6452,6.7907,16817215.0],["2020-08-14",6.7907,6.8816,6.7023,6.8244,11394922.0],["2020-08-17",6.8244,7.2349,6.824441432952881,7.1414,38340275.0],["2020-08-18",7.1414,7.1414,6.9517,7.0167,24538746.0],["2020-08-19",7.0167,7.053,6.7803,6.8011,14990605.0],["2020-08-20",6.8011,6.853,6.7049,6.7803,7868931.0],["2020-08-21",6.7803,6.8816,6.666,6.6842,15618796.0],["2020-08-24",6.6842,6.7127,6.5725,6.679,15857638.0],["2020-08-25",6.679,6.7621,6.6244,6.679,14008476.0],["2020-08-26",6.679,6.6971,6.4945,6.5413,12396351.0],["2020-08-27",6.5413,6.5699,6.3984,6.5205,14723464.0],["2020-08-28",6.5205,6.6114,6.4971,6.5854,10824197.0],["2020-08-31",6.5854,6.7543,6.5777,6.588,14280229.0],["2020-09-01",6.588,6.7439,6.5257,6.6971,16742841.0],["2020-09-02",6.6971,6.7023,6.5725,6.6556,13119812.0],["2020-09-03",6.6556,6.6712,6.5023,6.5205,9761471.0],["2020-09-04",6.5205,6.5335,6.3776,6.5205,8097900.0],["2020-09-07",6.5205,6.5491,6.0555,6.1516,21804738.0],["2020-09-08",6.1516,6.2425,5.9983,6.2399,19119740.0],["2020-09-09",6.2399,6.3516,6.1334,6.188,11902528.0],["2020-09-10",6.188,6.2555,5.7827,5.8659,14151944.0],["2020-09-11",5.8659,5.9022,5.7619,5.8866,9064376.0],["2020-09-14",5.8866,6.0009,5.8243,5.8996,10176212.0],["2020-09-15",5.8996,5.9672,5.8451,5.9178,6873932.0],["2020-09-16",5.9178,6.0139,5.8165,5.8762,11306243.0],["2020-09-17",5.8762,6.0139,5.7749,5.923,14697533.0],["2020-09-18",5.923,5.9542,5.8477,5.9412,11425034.0],["2020-09-21",5.9412,6.1334,5.9256,5.9438,17039088.0],["2020-09-22",5.9438,5.943785190582275,5.658,5.7022,19289848.0],["2020-09-23",5.7022,5.7515,5.6528,5.7308,11419546.0],["2020-09-24",5.7308,5.730764389038086,5.4892,5.5022,12556984.0],["2020-09-25",5.5022,5.5593,5.406,5.4528,12060079.0],["2020-09-28",5.4528,5.5074,5.3229,5.3333,8173153.0],["2020-09-29",5.3333,5.5853,5.33329963684082,5.4814,12715233.0],["2020-09-30",5.4814,5.5801,5.445,5.5333,10604224.0],["2020-10-09",5.5333,5.7334,5.533331394195557,5.7152,12576941.0],["2020-10-12",5.7152,5.871,5.715177536010742,5.8451,12918026.0],["2020-10-13",5.8451,5.9126,5.7697,5.8866,10460066.0],["2020-10-14",5.8866,6.0399,5.8581,6.0139,18189458.0],["2020-10-15",6.0139,6.0529,5.8814,5.884,11427251.0],["2020-10-16",5.884,5.9594,5.8243,5.8659,8984770.0],["2020-10-19",5.8659,5.923,5.7957,5.8087,6737297.0],["2020-10-20",5.8087,5.9672,5.7723,5.936,10139150.0],["2020-10-21",5.936,6.0347,5.9048,5.9282,10189085.0],["2020-10-22",5.9282,5.936,5.7827,5.8529,7965174.0],["2020-10-23",5.8529,5.9022,5.7022,5.736,6716200.0],["2020-10-26",5.736,5.8191,5.6243,5.7464,5290553.0],["2020-10-27",5.7464,5.7541,5.3515,5.3775,26361680.0],["2020-10-28",5.3775,5.4164,5.1203,5.2242,18715242.0],["2020-10-29",5.2242,5.224191665649414,5.0138,5.0865,15762141.0],["2020-10-30",5.0865,5.2008,4.9748,4.993,14028860.0],["2020-11-02",4.993,5.0891,4.9592,4.993,10906442.0],["2020-11-03",4.993,5.1307,4.9618,5.1177,10988056.0],["2020-11-04",5.1177,5.1878,5.0449,5.1047,8899726.0],["2020-11-05",5.1047,5.4814,5.104693412780762,5.4398,25292263.0],["2020-11-06",5.4398,5.4632,5.2917,5.4294,14875809.0],["2020-11-09",5.4294,5.7152,5.3956,5.7126,23545456.0],["2020-11-10",5.7126,5.8451,5.6113,5.6398,27425423.0],["2020-11-11",5.6398,5.6788,5.4294,5.4528,15827997.0],["2020-11-12",5.4528,5.5022,5.3359,5.3853,10060926.0],["2020-11-13",5.3853,5.4424,5.2684,5.3073,9883151.0],["2020-11-16",5.3073,5.3593,5.2632,5.3099,6890147.0],["2020-11-17",5.3099,5.3515,5.1073,5.1982,10514033.0],["2020-11-18",5.1982,5.258,5.1333,5.1463,6936822.0],["2020-11-19",5.1463,5.206,5.0423,5.1904,8077315.0],["2020-11-20",5.1904,5.190420150756836,5.1203,5.167,6171632.0],["2020-11-23",5.167,5.1696,5.0683,5.1073,8179362.0],["2020-11-24",5.1073,5.2658,5.107290744781494,5.1489,12611802.0],["2020-11-25",5.1489,5.2034,5.1203,5.1255,10809794.0],["2020-11-26",5.1255,5.4216,5.12547492980957,5.4138,26463548.0],["2020-11-27",5.4138,5.41383171081543,5.2476,5.2839,16747482.0],["2020-11-30",5.2839,5.2995,5.1437,5.1515,11847462.0],["2020-12-01",5.1515,5.2372,5.151453495025635,5.2034,7248786.0],["2020-12-02",5.2034,5.2398,5.1566,5.1956,9198030.0],["2020-12-03",5.1956,5.195616245269775,5.1307,5.1515,6587610.0],["2020-12-04",5.1515,5.1774,5.1203,5.1359,5718966.0],["2020-12-07",5.1359,5.2164,5.1203,5.1566,6537957.0],["2020-12-08",5.1566,5.2138,5.156649589538574,5.1904,6763105.0],["2020-12-09",5.1904,5.2008,5.0631,5.0683,9514902.0],["2020-12-10",5.0683,5.1073,4.9748,5.1073,5155150.0],["2020-12-11",5.1073,5.107290744781494,4.9748,5.0008,6122064.0],["2020-12-14",5.0008,5.0268,4.8917,4.9332,5522055.0],["2020-12-15",4.9332,4.941,4.7956,4.8423,9731062.0],["2020-12-16",4.8423,4.8449,4.689,4.6968,7708413.0],["2020-12-17",4.6968,4.8579,4.5877,4.8345,8595221.0],["2020-12-18",4.8345,4.8345208168029785,4.7202,4.7384,5641611.0],["2020-12-21",4.7384,4.7748,4.728,4.754,3601345.0],["2020-12-22",4.754,4.753988742828369,4.5254,4.5332,12028266.0],["2020-12-23",4.5332,4.5695,4.489,4.5436,6715335.0],["2020-12-24",4.5436,4.5929,4.4293,4.4397,6192005.0],["2020-12-25",4.4397,4.4682,4.3565,4.3929,5444529.0],["2020-12-28",4.3929,4.7332,4.3539,4.5618,13828729.0],["2020-12-29",4.5618,4.715,4.489,4.6267,10346610.0],["2020-12-30",4.6267,4.6267,4.515,4.5462,7724787.0],["2020-12-31",4.5462,4.6189,4.5228,4.5462,7202482.0],["2021-01-04",4.5462,5.0008,4.546163082122803,5.0008,17600936.0],["2021-01-05",5.0008,5.4788,5.00078010559082,5.232,38740518.0],["2021-01-06",5.232,5.2372,5.0034,5.0216,19575740.0],["2021-01-07",5.0216,5.0657,4.8319,4.8891,14617419.0],["2021-01-08",4.8891,5.1073,4.7826,4.9956,14431947.0],["2021-01-11",4.9956,5.0969,4.8839,5.0216,15202135.0],["2021-01-12",5.0216,5.0813,4.9488,5.0346,9660297.0],["2021-01-13",5.0346,5.4502,4.941,5.2632,21019557.0],["2021-01-14",5.2632,5.7723,5.1385,5.671,47735403.0],["2021-01-15",5.671,5.8399,5.4086,5.5905,30066850.0],["2021-01-18",5.5905,5.6788,5.4554,5.5593,16063416.0],["2021-01-19",5.5593,5.8087,5.5385,5.71,24877228.0],["2021-01-20",5.71,5.8918,5.6217,5.671,20366490.0],["2021-01-21",5.671,5.7152,5.4424,5.51,23481204.0],["2021-01-22",5.51,5.5437,5.2164,5.2398,16897722.0],["2021-01-25",5.2398,5.3359,5.1203,5.2424,11685333.0],["2021-01-26",5.2424,5.2606,5.0397,5.0423,9991568.0],["2021-01-27",5.0423,5.0995,4.8657,4.9073,10865785.0],["2021-01-28",4.9073,4.9618,4.8683,4.9073,7118615.0],["2021-01-29",4.9073,4.907259464263916,4.6787,4.7878,8305768.0],["2021-02-01",4.7878,4.8917,4.7488,4.8085,6924774.0],["2021-02-02",4.8085,5.1644,4.7592,5.0475,12091401.0],["2021-02-03",5.0475,5.193,4.9488,5.0631,9683882.0],["2021-02-04",5.0631,5.0943,4.8319,4.9566,9028858.0],["2021-02-05",4.9566,5.0086,4.754,4.7748,5564675.0],["2021-02-08",4.7748,4.9202,4.7306,4.8813,4229012.0],["2021-02-09",4.8813,4.9722,4.8475,4.9099,4624031.0],["2021-02-10",4.9099,4.9644,4.8293,4.8657,6285039.0],["2021-02-18",4.8657,5.1385,4.865694046020508,5.0579,13468096.0],["2021-02-19",5.0579,5.213801383972168,5.032,5.2138,10318440.0],["2021-02-22",5.2138,5.3047,5.112486839294434,5.1125,11467451.0],["2021-02-23",5.1125,5.1229,4.98,5.0086,7333619.0],["2021-02-24",5.0086,5.232,4.9904,5.2034,12383393.0],["2021-02-25",5.2034,5.2943,5.1566,5.2476,11271894.0],["2021-02-26",5.2476,5.3437,5.1073,5.219,13452320.0],["2021-03-01",5.219,5.3073,5.1307,5.271,11057933.0],["2021-03-02",5.271,5.2813,5.1748,5.2112,6793455.0],["2021-03-03",5.2112,5.2372,5.167,5.1878,6290817.0],["2021-03-04",5.1878,5.1904,5.031954765319824,5.032,8095401.0],["2021-03-05",5.032,5.0943,4.9644,5.0268,5660462.0],["2021-03-08",5.0268,5.0813,4.8397,4.8423,9057184.0],["2021-03-09",4.8423,4.8787,4.5592,4.5903,9379046.0],["2021-03-10",4.5903,4.6605,4.5669,4.6059,5310915.0],["2021-03-11",4.6059,4.6657,4.5462,4.6631,5232075.0],["2021-03-12",4.6631,4.6968,4.5592,4.6501,5467445.0],["2021-03-15",4.6501,4.6735,4.5462,4.5955,3947947.0],["2021-03-16",4.5955,4.7774,4.5721,4.7124,5595686.0],["2021-03-17",4.7124,4.712424278259277,4.6241,4.6449,5272709.0],["2021-03-18",4.6449,4.6449,4.5747,4.6137,4976911.0],["2021-03-19",4.6137,4.6475,4.5592,4.5669,3811237.0],["2021-03-22",4.5669,4.5929,4.4942,4.554,4947846.0],["2021-03-23",4.554,4.5877,4.4838,4.5098,4318434.0],["2021-03-24",4.5098,4.5254,4.3877,4.4085,5588702.0],["2021-03-25",4.4085,4.4371,4.3825,4.4085,3755443.0],["2021-03-26",4.4085,4.5176,4.408479690551758,4.4734,4220795.0],["2021-03-29",4.4734,4.5929,4.4578,4.5695,5098038.0],["2021-03-30",4.5695,4.6059,4.528,4.5358,4321074.0],["2021-03-31",4.5358,4.5358,4.4708,4.4838,3131284.0],["2021-04-01",4.4838,4.5462,4.4578,4.541,3163653.0],["2021-04-02",4.541,4.5695,4.5124,4.5228,3622460.0],["2021-04-06",4.5228,4.6657,4.5227837562561035,4.6397,5853608.0],["2021-04-07",4.6397,4.7228,4.6189,4.6994,6528170.0],["2021-04-08",4.6994,4.7644,4.6267,4.7358,5705748.0],["2021-04-09",4.7358,4.735804557800293,4.6501,4.6657,3860151.0],["2021-04-12",4.6657,4.6657,4.5773,4.5799,4358140.0],["2021-04-13",4.5799,4.6319,4.5669,4.6059,2588454.0],["2021-04-14",4.6059,4.702,4.5514,4.6319,3264957.0],["2021-04-15",4.6319,4.8683,4.63189172744751,4.8527,11933227.0],["2021-04-16",4.8527,4.8865,4.7852,4.8215,6546237.0],["2021-04-19",4.8215,4.9177,4.821531295776367,4.8579,6184129.0],["2021-04-20",4.8579,4.9047,4.793,4.7956,4758962.0],["2021-04-21",4.7956,4.8189,4.754,4.7722,3159484.0],["2021-04-22",4.7722,4.8813,4.7488,4.8735,6689741.0],["2021-04-23",4.8735,4.8839,4.7929558753967285,4.793,3659957.0],["2021-04-26",4.793,4.9592,4.7644,4.9125,9394340.0],["2021-04-27",4.9125,4.9488,4.7852,4.9306,7426918.0],["2021-04-28",4.9306,4.930639743804932,4.8059,4.8787,4473505.0],["2021-04-29",4.8787,4.878683567047119,4.748793601989746,4.7488,5810397.0],["2021-04-30",4.7488,4.7748,4.6215,4.6735,4501964.0],["2021-05-06",4.6735,4.741,4.5851,4.6397,5588401.0],["2021-05-07",4.6397,4.6605,4.5903,4.6137,2758554.0],["2021-05-10",4.6137,4.6241,4.5721,4.6111,2769014.0],["2021-05-11",4.6111,4.6864,4.5462,4.6527,3731587.0],["2021-05-12",4.6527,4.7358,4.6163,4.702,3635366.0],["2021-05-13",4.702,4.7124,4.6501,4.6605,3006281.0],["2021-05-14",4.6605,5.1255,4.6293,5.1255,15475250.0],["2021-05-17",5.1255,5.6372,5.12547492980957,5.1463,47683095.0],["2021-05-18",5.1463,5.1748,4.8319,5.019,31179771.0],["2021-05-19",5.019,5.0449,4.9254,4.9852,13548151.0],["2021-05-20",4.9852,5.0397,4.8735,4.8839,12159058.0],["2021-05-21",4.8839,4.9488,4.7956,4.8449,10303280.0],["2021-05-24",4.8449,4.993,4.7618,4.9358,10317352.0],["2021-05-25",4.9358,4.9514,4.8527,4.9332,8618727.0],["2021-05-26",4.9332,5.0787,4.8891,5.0346,13600971.0],["2021-05-27",5.0346,5.0765,4.9874,5.0136,10143899.0],["2021-05-28",5.0136,5.013574123382568,4.9375,4.9428,7110595.0],["2021-05-31",4.9428,5.0424,4.9139,5.0083,7619589.0],["2021-06-01",5.0083,5.0713,4.9664,5.0214,7201896.0],["2021-06-02",5.0214,5.0241,4.9008,4.9034,7189175.0],["2021-06-03",4.9034,5.0267,4.9034,4.927,6293230.0],["2021-06-04",4.927,4.948,4.8142900466918945,4.8143,6139340.0],["2021-06-07",4.8143,4.969,4.7959,4.8956,7100072.0],["2021-06-08",4.8956,5.3177,4.8772,5.087,24613469.0],["2021-06-09",5.087,5.1552,5.0293,5.0346,11772026.0],["2021-06-10",5.0346,5.1735,5.0083,5.1473,12156288.0],["2021-06-11",5.1473,5.2181,5.0686,5.0844,8402037.0],["2021-06-15",5.0844,5.1525,4.9585,4.9769,8428299.0],["2021-06-16",4.9769,5.1001,4.9113,4.9638,7780730.0],["2021-06-17",4.9638,5.0057,4.8903,4.9664,8790161.0],["2021-06-18",4.9664,5.0057,4.9323,4.9664,5369899.0],["2021-06-21",4.9664,5.0975,4.948,5.0713,8126192.0],["2021-06-22",5.0713,5.1132,5.0372,5.1027,9201654.0],["2021-06-23",5.1027,5.1473,5.0503,5.0791,10483558.0],["2021-06-24",5.0791,5.1604,5.0031,5.0949,13661102.0],["2021-06-25",5.0949,5.0949,4.9611,4.9769,13204909.0],["2021-06-28",4.9769,4.976863861083984,4.8379,4.851,13833556.0],["2021-06-29",4.851,4.893,4.7225,4.7356,10226519.0],["2021-06-30",4.7356,4.8064,4.7251,4.7435,7059668.0],["2021-07-01",4.7435,4.7907,4.6412,4.6517,6919256.0],["2021-07-02",4.6517,4.6648,4.5573,4.5835,6998925.0],["2021-07-05",4.5835,4.6491,4.5573,4.6229,4722134.0],["2021-07-06",4.6229,4.654338836669922,4.594,4.6543,4718380.0],["2021-07-07",4.6543,4.7015,4.6045,4.6884,4301228.0],["2021-07-08",4.6884,4.7461,4.6412,4.691,5074030.0],["2021-07-09",4.691,4.6937,4.5914,4.6412,4690893.0],["2021-07-12",4.6412,4.7671,4.6412272453308105,4.7356,7188789.0],["2021-07-13",4.7356,4.7514,4.6884,4.7409,4807873.0],["2021-07-14",4.7409,4.8641,4.691,4.8405,11810414.0],["2021-07-15",4.8405,5.0293,4.775,5.0188,18187408.0],["2021-07-16",5.0188,5.0844,4.9297,4.9585,15602808.0],["2021-07-19",4.9585,5.0791,4.8877,5.0555,13676236.0],["2021-07-20",5.0555,5.0555291175842285,4.9323,4.9978,9678832.0],["2021-07-21",4.9978,5.0529,4.9375,4.9821,9919879.0],["2021-07-22",4.9821,5.1525,4.9559,5.1237,18975608.0],["2021-07-23",5.1237,5.2417,5.0608,5.0634,12933278.0],["2021-07-26",5.0634,5.1001,4.9375,5.0241,12440186.0],["2021-07-27",5.0241,5.1289,4.9847,5.0162,15536718.0],["2021-07-28",5.0162,5.1657,4.9061,5.1552,22298019.0],["2021-07-29",5.1552,5.6586,5.1001,5.4856,45107647.0],["2021-07-30",5.4856,6.0336,5.4855637550354,6.0336,27795948.0],["2021-08-02",6.0336,6.6367,6.033596038818359,6.6367,9673062.0],["2021-08-03",6.6367,7.300100326538086,6.636693000793457,7.3001,98242430.0],["2021-08-04",7.3001,8.0291,7.300100326538086,8.0291,170524924.0],["2021-08-05",8.0291,8.8,7.578,8.5115,143966198.0],["2021-08-06",8.5115,9.363741874694824,8.511539459228516,9.3637,139632336.0],["2021-08-09",9.3637,9.363741874694824,8.446,8.9494,109663934.0],["2021-08-10",8.9494,9.4136,8.4145,8.876,107997861.0],["2021-08-11",8.876,9.764932632446289,8.5115,9.7649,111902478.0],["2021-08-12",9.7649,10.0875,9.0963,9.3847,129336307.0],["2021-08-13",9.3847,9.38471794128418,8.6662,9.0937,83170422.0],["2021-08-16",9.0937,9.7649,8.7056,9.2615,91956128.0],["2021-08-17",9.2615,9.6496,8.3359,8.4355,103813507.0],["2021-08-18",8.4355,8.4879,7.8665,8.1339,71952439.0],["2021-08-19",8.1339,8.3123,8.0055,8.2467,58542094.0],["2021-08-20",8.2467,8.5089,7.9976,8.4486,59005233.0],["2021-08-23",8.4486,8.5666,8.0763,8.4827,59584651.0],["2021-08-24",8.4827,8.703,8.1182,8.3935,64620691.0],["2021-08-25",8.3935,8.5063,8.0186,8.1575,49830728.0],["2021-08-26",8.1575,8.8629,8.1471,8.5718,81015282.0],["2021-08-27",8.5718,8.571847915649414,7.7144,7.7144,76819277.0],["2021-08-30",7.7144,7.8534,7.4994,7.7878,57423432.0],["2021-08-31",7.7878,8.4145,7.787822246551514,7.9504,57132454.0],["2021-09-01",7.9504,8.744912147521973,7.950395107269287,8.7449,93065347.0],["2021-09-02",8.7449,8.8288,8.1523,8.619,61883411.0],["2021-09-03",8.619,9.1592,8.2598,8.5063,62049082.0],["2021-09-06",8.5063,8.506295204162598,7.759,8.3123,45339360.0],["2021-09-07",8.3123,8.3857,7.9976,8.0317,31081471.0],["2021-09-08",8.0317,8.031682968139648,7.5309,7.7196,39481474.0],["2021-09-09",7.7196,7.719645977020264,7.3893,7.4076,35602955.0],["2021-09-10",7.4076,7.6672,7.2975,7.5702,33950512.0],["2021-09-13",7.5702,7.8534,7.3683,7.8036,39488662.0],["2021-09-14",7.8036,8.1575,7.5833,7.9242,34481602.0],["2021-09-15",7.9242,8.1418,7.6043,8.0946,33439338.0],["2021-09-16",8.0946,8.4696,8.0212,8.0763,43138402.0],["2021-09-17",8.0763,8.2703,7.835,8.189,23032905.0],["2021-09-22",8.189,8.4801,7.7511,8.3647,20543793.0],["2021-09-23",8.3647,9.2012,8.2808,9.0701,45406757.0],["2021-09-24",9.0701,9.1487,8.6007,8.6636,34833250.0],["2021-09-27",8.6636,8.7423,8.0002,8.1235,24423449.0],["2021-09-28",8.1235,8.2572,7.7065,7.7878,17283574.0],["2021-09-29",7.7878,8.0369,7.3735,7.4155,19883831.0],["2021-09-30",7.4155,8.157547950744629,7.415475368499756,8.1575,24186285.0],["2021-10-08",8.1575,8.6505,7.8508,7.9399,20589927.0],["2021-10-11",7.9399,8.1235,7.6331,7.6803,13971235.0],["2021-10-12",7.6803,8.0474,7.4732,7.8822,18483503.0],["2021-10-13",7.8822,8.29914379119873,7.5807,8.2991,21855074.0],["2021-10-14",8.2991,9.1304,8.1235,9.1304,30192521.0],["2021-10-15",9.1304,9.4686,8.9757,9.1146,46312857.0],["2021-10-18",9.1146,9.5709,9.0517,9.2982,36893172.0],["2021-10-19",9.2982,10.2291,9.298187255859375,9.5709,60400107.0],["2021-10-20",9.5709,9.8803,9.3349,9.5001,44945544.0],["2021-10-21",9.5001,10.0979,9.0229,9.723,49105500.0],["2021-10-22",9.723,10.6958,9.6889,10.4991,73042685.0],["2021-10-25",10.4991,11.548,10.499138832092285,11.5165,87885550.0],["2021-10-26",11.5165,11.516535758972168,10.5752,10.7587,87589036.0],["2021-10-27",10.7587,11.1835,10.5411,11.1337,59444844.0],["2021-10-28",11.1337,11.3723,10.4808,10.5122,41499604.0],["2021-10-29",10.5122,11.563736915588379,10.2946,11.5637,64523627.0],["2021-11-01",11.5637,12.720111846923828,11.2255,12.7201,59109871.0],["2021-11-02",12.7201,13.2996,11.9833,12.9509,75119918.0],["2021-11-03",12.9509,12.950860023498535,11.6555,11.902,74388793.0],["2021-11-04",11.902,12.3661,11.1442,12.0226,62531511.0],["2021-11-05",12.0226,12.022614479064941,10.821663856506348,10.8217,60921625.0],["2021-11-08",10.8217,11.1704,10.549,11.0734,42756553.0],["2021-11-09",11.0734,11.5637,10.9239,11.1678,47159906.0],["2021-11-10",11.1678,11.923,11.1127,11.5952,57362150.0],["2021-11-11",11.5952,11.7997,10.9633,11.1049,49053560.0],["2021-11-12",11.1049,11.624,10.9606,11.4457,42568560.0],["2021-11-15",11.4457,11.44573974609375,10.4519,10.5909,53178057.0],["2021-11-16",10.5909,10.8033,10.3523,10.7246,28044499.0],["2021-11-17",10.7246,11.4195,10.4886,11.3094,39712351.0],["2021-11-18",11.3094,11.6372,11.0917,11.3487,33201836.0],["2021-11-19",11.3487,12.1275,11.0288,11.9597,44293740.0],["2021-11-22",11.9597,12.3058,11.4851,11.9308,45293903.0],["2021-11-23",11.9308,12.1668,11.5795,11.8522,31974030.0],["2021-11-24",11.8522,12.0174,11.2071,11.3068,36573051.0],["2021-11-25",11.3068,11.4956,11.1442,11.1678,22887948.0],["2021-11-26",11.1678,11.354,10.9764,11.1888,23973152.0],["2021-11-29",11.1888,12.308431625366211,10.9082,12.3084,60088607.0],["2021-11-30",12.3084,13.2891,12.308431625366211,12.8486,59521334.0],["2021-12-01",12.8486,12.9141,11.8941,11.9597,41192288.0],["2021-12-02",11.9597,12.1878,10.9344,11.354,52504932.0],["2021-12-03",11.354,12.0095,11.2727,11.8102,33478015.0],["2021-12-06",11.8102,12.1118,11.645,11.742,25865436.0],["2021-12-07",11.742,11.7735,10.9292,11.1599,29750765.0],["2021-12-08",11.1599,12.277,11.15992259979248,12.277,43974216.0],["2021-12-09",12.277,12.5602,11.7683,11.8155,48575988.0],["2021-12-10",11.8155,12.041,11.548,11.9046,30441711.0],["2021-12-13",11.9046,12.5339,11.6608,12.2953,33921807.0],["2021-12-14",12.2953,13.1161,12.1144,12.4264,41326845.0],["2021-12-15",12.4264,13.2839,12.1013,13.0164,40514459.0],["2021-12-16",13.0164,13.016414642333984,12.1668,12.3294,41927359.0],["2021-12-17",12.3294,12.5864,11.9308,12.0567,26448061.0],["2021-12-20",12.0567,12.056702613830566,10.9869,11.3802,41162173.0],["2021-12-21",11.3802,11.3801851272583,10.9292,11.3015,22532907.0],["2021-12-22",11.3015,11.8417,11.0472,11.7945,37964170.0],["2021-12-23",11.7945,12.0593,11.7001,11.9938,25389397.0],["2021-12-24",11.9938,12.1223,11.4589,11.4877,17319845.0],["2021-12-27",11.4877,11.6031,10.9921,11.1835,19664865.0],["2021-12-28",11.1835,11.4484,11.118,11.4012,15140585.0],["2021-12-29",11.4012,11.401164054870605,10.5699,10.8033,33525066.0],["2021-12-30",10.8033,10.8164,10.3575,10.667,24410160.0],["2021-12-31",10.667,11.1049,10.5673,10.722,29644474.0],["2022-01-04",10.722,10.8374,10.0403,10.5463,35060574.0],["2022-01-05",10.5463,10.546337127685547,10.0455,10.077,23087978.0],["2022-01-06",10.077,10.2474,9.7282,10.1635,23333188.0],["2022-01-07",10.1635,10.163500785827637,9.6968,9.7544,22693873.0],["2022-01-10",9.7544,9.778,9.4057,9.5237,21933840.0],["2022-01-11",9.5237,9.5866,8.9363,9.0543,36854676.0],["2022-01-12",9.0543,9.3873,9.054326057434082,9.3611,22203258.0],["2022-01-13",9.3611,9.361119270324707,8.8944,8.9416,23252877.0],["2022-01-14",8.9416,9.2221,8.8,9.1382,23776411.0],["2022-01-17",9.1382,9.8646,9.0465,9.6968,33942302.0],["2022-01-18",9.6968,10.3838,9.5578,10.1819,35748305.0],["2022-01-19",10.1819,10.3366,9.799,10.0743,21408048.0],["2022-01-20",10.0743,10.2133,9.6233,9.6627,17055329.0],["2022-01-21",9.6627,9.9537,9.4136,9.4477,16036036.0],["2022-01-24",9.4477,9.938,9.447650909423828,9.7754,14802152.0],["2022-01-25",9.7754,9.9039,9.2562,9.2746,12290893.0],["2022-01-26",9.2746,9.7282,9.274588584899902,9.5683,17309813.0],["2022-01-27",9.5683,9.6364,8.8498,8.8918,23707800.0],["2022-01-28",8.8918,9.1251,8.4958,8.5692,15886197.0],["2022-02-07",8.5692,8.8367,8.3857,8.4407,16318802.0],["2022-02-08",8.4407,8.440740585327148,8.1103,8.3542,17018199.0],["2022-02-09",8.3542,8.4853,8.0395,8.467,15912214.0],["2022-02-10",8.467,8.4722,8.1025,8.2283,13614764.0],["2022-02-11",8.2283,8.2467,7.8927,7.9399,10804139.0],["2022-02-14",7.9399,8.168,7.78,7.8665,17446404.0],["2022-02-15",7.8665,8.1759,7.6357,8.1418,22401369.0],["2022-02-16",8.1418,8.8918,7.9897,8.3096,34834943.0],["2022-02-17",8.3096,9.1409,8.307,8.9101,54729093.0],["2022-02-18",8.9101,9.8016,8.910106658935547,9.3297,70694692.0],["2022-02-21",9.3297,10.263144493103027,9.329654693603516,10.2631,82186403.0],["2022-02-22",10.2631,11.1416,9.7885,10.7168,105231780.0],["2022-02-23",10.7168,11.1442,9.9695,10.4886,77432887.0],["2022-02-24",10.4886,10.488649368286133,9.4529,9.7177,67529924.0],["2022-02-25",9.7177,9.9564,9.5971,9.6679,35192906.0],["2022-02-28",9.6679,9.959,9.4398,9.8541,39561439.0],["2022-03-01",9.8541,10.2763,9.7492,10.1189,41699656.0],["2022-03-02",10.1189,10.118924140930176,9.6102,9.7807,29485565.0],["2022-03-03",9.7807,9.8331,9.4398,9.4844,25488737.0],["2022-03-04",9.4844,9.6207,9.2326,9.348,19989932.0],["2022-03-07",9.348,9.34800910949707,8.7528,8.8918,25568394.0],["2022-03-08",8.8918,9.1618,8.5876,8.6007,26055954.0],["2022-03-09",8.6007,8.8577,8.2991,8.7397,25057383.0],["2022-03-10",8.7397,9.3218,8.739666938781738,9.0307,30782488.0],["2022-03-11",9.0307,9.0989,8.5482,8.7502,22326757.0],["2022-03-14",8.7502,8.750155448913574,8.286,8.286,21433954.0],["2022-03-15",8.286,8.6243,8.0763,8.2152,24868551.0],["2022-03-16",8.2152,9.036,8.215234756469727,9.036,34170729.0],["2022-03-17",9.036,9.940618515014648,9.035971641540527,9.9406,42848032.0],["2022-03-18",9.9406,9.940618515014648,9.4555,9.6233,43950624.0],["2022-03-21",9.6233,9.9118,9.4739,9.8646,39386063.0],["2022-03-22",9.8646,10.8505,9.8357,10.0901,57238261.0],["2022-03-23",10.0901,10.1504,9.6758,9.6784,35683537.0],["2022-03-24",9.6784,9.9459,9.466,9.7754,30146548.0],["2022-03-25",9.7754,9.775421142578125,9.298187255859375,9.2982,22458845.0],["2022-03-28",9.2982,9.5053,8.918,9.3585,20541098.0],["2022-03-29",9.3585,9.5211,9.2169,9.4083,14361197.0],["2022-03-30",9.4083,9.744,9.3611,9.6548,18845536.0],["2022-03-31",9.6548,9.654801368713379,9.112,9.2693,18708240.0],["2022-04-01",9.2693,9.4136,8.9547,9.1776,14204571.0],["2022-04-06",9.1776,9.2562,8.7161,8.821,15187580.0],["2022-04-07",8.821,8.8262,8.4774,8.4774,12183946.0],["2022-04-08",8.4774,8.6872,8.3935,8.564,15022934.0],["2022-04-11",8.564,8.5981,8.0972,8.2467,17973039.0],["2022-04-12",8.2467,8.3385,7.8875,8.0763,16636636.0],["2022-04-13",8.0763,8.07625961303711,7.6829,7.6934,13473083.0],["2022-04-14",7.6934,7.8665,7.544,7.7642,17011160.0],["2022-04-15",7.7642,7.764223098754883,7.1244,7.3945,25984580.0],["2022-04-18",7.3945,7.662,7.051,7.6148,20596164.0],["2022-04-19",7.6148,7.9111,7.4994,7.738,22397470.0],["2022-04-20",7.738,7.8612,7.3211,7.3552,13600919.0],["2022-04-21",7.3552,7.4076,7.0274,7.0458,14280608.0],["2022-04-22",7.0458,7.045751094818115,6.676,6.7127,20077093.0],["2022-04-25",6.7127,6.712735652923584,6.033596038818359,6.0336,27220503.0],["2022-04-26",6.0336,6.033596038818359,5.430498123168945,5.4305,41602140.0],["2022-04-27",5.4305,5.430498123168945,4.9821,5.323,73913490.0],["2022-04-28",5.323,5.5459,5.1525,5.3046,42735415.0],["2022-04-29",5.3046,5.6691,5.1997,5.58,40339194.0],["2022-05-05",5.58,5.9182,5.579960823059082,5.8133,29775474.0],["2022-05-06",5.8133,5.8868,5.538,5.7058,23560876.0],["2022-05-09",5.7058,5.8133,5.6062,5.6901,20326227.0],["2022-05-10",5.6901,6.1175,5.4541,6.01,37297254.0],["2022-05-11",6.01,6.6105,5.9313,6.4794,56121787.0],["2022-05-12",6.4794,6.5947,6.2198,6.461,46174929.0],["2022-05-13",6.461,6.6865,6.385,6.4925,24787661.0],["2022-05-16",6.4925,6.7206,6.4243,6.4977,24255123.0],["2022-05-17",6.4977,6.8701,6.4663,6.8438,32710059.0],["2022-05-18",6.8438,7.1218,6.8438,6.9723,33204383.0],["2022-05-19",6.9723,7.3027,6.7626,7.2319,37028523.0],["2022-05-20",7.2319,7.3316,6.9671,7.0667,30340300.0],["2022-05-23",7.0667,7.066727638244629,6.8176,7.0064,26794919.0],["2022-05-24",7.0064,7.1559,6.621,6.6472,25325019.0],["2022-05-25",6.6472,7.313210487365723,6.647182464599609,7.3132,66826903.0],["2022-05-26",7.3132,7.313210487365723,6.9487,7.0012,44826363.0],["2022-05-27",7.0012,7.19,6.9487,7.0248,25832758.0],["2022-05-30",7.0248,7.4784,6.8438,7.3368,35246023.0],["2022-05-31",7.3368,7.5925,7.0573,7.4107,39449161.0],["2022-06-01",7.4107,8.0111,7.2906,7.8739,39003247.0],["2022-06-02",7.8739,8.3096,7.7538,8.1964,30072879.0],["2022-06-06",8.1964,8.4125,8.0626,8.2616,36535379.0],["2022-06-07",8.2616,8.4057,7.9322,8.0626,28167503.0],["2022-06-08",8.0626,8.2684,7.7744,7.9425,26179406.0],["2022-06-09",7.9425,7.9631,7.5274,7.5891,26538855.0],["2022-06-10",7.5891,7.9288,7.5274,7.8704,24879130.0],["2022-06-13",7.8704,8.0626,7.7538,7.8807,19812208.0],["2022-06-14",7.8807,7.9699,7.6097,7.8087,16764421.0],["2022-06-15",7.8087,7.9219,7.6131,7.6166,17649378.0],["2022-06-16",7.6166,7.8773,7.5479,7.6234,20854299.0],["2022-06-17",7.6234,8.018,7.4896,7.7195,31385534.0],["2022-06-20",7.7195,8.491433143615723,7.719485759735107,8.4914,36523398.0],["2022-06-21",8.4914,8.7282,7.9802,8.0832,56020796.0],["2022-06-22",8.0832,8.2753,7.7778,7.8087,38315304.0],["2022-06-23",7.8087,8.313,7.6269,8.2135,47634664.0],["2022-06-24",8.2135,8.7282,8.1998,8.5086,43435668.0],["2022-06-27",8.5086,8.8551,8.508588790893555,8.838,39023308.0],["2022-06-28",8.838,9.133,8.5841,9.0644,35338008.0],["2022-06-29",9.0644,9.06439208984375,8.3062,8.3645,31380113.0],["2022-06-30",8.3645,8.6115,8.3165,8.488,21361942.0],["2022-07-01",8.488,8.5703,8.2341,8.44,18643878.0],["2022-07-04",8.44,9.0164,8.2581,8.9443,31703523.0],["2022-07-05",8.9443,9.0061,8.2684,8.4743,38220949.0],["2022-07-06",8.4743,8.5944,8.313,8.4228,23068402.0],["2022-07-07",8.4228,9.266813278198242,8.1758,9.2668,57919365.0],["2022-07-08",9.2668,9.7094,8.44,8.5223,78867745.0],["2022-07-11",8.5223,8.52231216430664,8.0969,8.2856,40572545.0],["2022-07-12",8.2856,8.3405,7.7195,8.1175,35540791.0],["2022-07-13",8.1175,8.8517,8.066,8.6939,46462309.0],["2022-07-14",8.6939,9.5619,8.6184,9.4246,69267422.0],["2022-07-15",9.4246,9.6717,9.1296,9.4795,65302447.0],["2022-07-18",9.4795,10.3956,9.47952938079834,10.2583,65798834.0],["2022-07-19",10.2583,10.8073,10.0525,10.5534,51850861.0],["2022-07-20",10.5534,10.55339527130127,10.0113,10.375,32116130.0],["2022-07-21",10.375,10.4813,10.0799,10.2755,18862801.0],["2022-07-22",10.2755,10.3338,9.6339,9.7712,34501582.0],["2022-07-25",9.7712,10.1348,9.2634,9.5344,24211371.0],["2022-07-26",9.5344,9.8809,9.2805,9.6236,23543703.0],["2022-07-27",9.6236,10.5603,9.4349,10.4848,44813025.0],["2022-07-28",10.4848,10.797,10.3613,10.6632,38224959.0],["2022-07-29",10.6632,11.1915,10.5603,10.7387,33113103.0],["2022-08-01",10.7387,11.0543,10.4093,10.9136,25402356.0],["2022-08-02",10.9136,10.996,10.4642,10.9171,24426938.0],["2022-08-03",10.9171,11.0131,10.224,10.5637,29182638.0],["2022-08-04",10.5637,10.9033,10.3098,10.5911,18321001.0],["2022-08-05",10.5911,10.8073,10.0696,10.2069,19755743.0],["2022-08-08",10.2069,11.02,10.0731,10.9411,29441001.0],["2022-08-09",10.9411,11.4591,10.7044,11.0371,31513453.0],["2022-08-10",11.0371,11.2361,10.5637,11.0509,25472167.0],["2022-08-11",11.0509,11.1675,10.7044,10.7387,21862240.0],["2022-08-12",10.7387,10.8759,10.3029,10.4367,21496376.0],["2022-08-15",10.4367,11.1847,10.3613,11.0474,25962680.0],["2022-08-16",11.0474,11.3253,10.9685,11.0817,16413555.0],["2022-08-17",11.0817,11.4248,10.8107,11.0783,24582701.0],["2022-08-18",11.0783,12.1865,10.9891,12.1796,52274795.0],["2022-08-19",12.1796,12.179633140563965,11.1161,11.3116,40015140.0],["2022-08-22",11.3116,11.7165,10.9788,11.4145,23049649.0],["2022-08-23",11.4145,12.55703067779541,11.414545059204102,12.557,54990498.0],["2022-08-24",12.557,13.6103,12.4575,12.6943,64447176.0],["2022-08-25",12.6943,12.8041,11.7954,11.8777,36205548.0],["2022-08-26",11.8777,12.6256,11.8537,12.0836,28478967.0],["2022-08-29",12.0836,12.2414,11.6307,12.0424,24334477.0],["2022-08-30",12.0424,12.042397499084473,11.2087,11.3288,28515919.0],["2022-08-31",11.3288,11.3665,10.19658374786377,10.1966,39832218.0],["2022-09-01",10.1966,10.4608,9.8809,10.3853,45488282.0],["2022-09-02",10.3853,10.6357,10.0491,10.5259,18705827.0],["2022-09-05",10.5259,11.1504,10.4505,10.8347,33202408.0],["2022-09-06",10.8347,11.394,10.5328,10.972,29752127.0],["2022-09-07",10.972,11.3734,10.7764,11.0166,20604927.0],["2022-09-08",11.0166,11.1401,10.6083,10.6872,19389968.0],["2022-09-09",10.6872,10.8279,10.0937,10.4745,23763049.0],["2022-09-13",10.4745,10.4985,10.1211,10.2721,17891418.0],["2022-09-14",10.2721,10.4059,9.8809,10.0868,14967483.0],["2022-09-15",10.0868,10.176,9.2462,9.4281,23339989.0],["2022-09-16",9.4281,9.6236,9.2325,9.3629,17889013.0],["2022-09-19",9.3629,9.7574,9.1536,9.2737,18773647.0],["2022-09-20",9.2737,9.6751,9.273675918579102,9.5035,17692111.0],["2022-09-21",9.5035,9.503543853759766,9.0713,9.0884,18748080.0],["2022-09-22",9.0884,9.9221,8.8414,9.8158,39154411.0],["2022-09-23",9.8158,10.1039,9.3663,9.5001,24231226.0],["2022-09-26",9.5001,10.4505,9.4486,10.4505,37795819.0],["2022-09-27",10.4505,10.7387,10.3029,10.7387,62276426.0],["2022-09-28",10.7387,10.7798,10.2926,10.5671,28209571.0],["2022-09-29",10.5671,11.2361,10.1245,10.9857,42152323.0],["2022-09-30",10.9857,11.3974,10.8107,10.9857,35007674.0],["2022-10-10",10.9857,11.2053,10.5465,10.646,19784561.0],["2022-10-11",10.646,11.6238,10.646028518676758,11.466,35869828.0],["2022-10-12",11.466,12.611924171447754,11.1092,12.6119,41607593.0],["2022-10-13",12.6119,13.2432,12.1831,12.485,45408331.0],["2022-10-14",12.485,12.9584,12.2483,12.6154,31282871.0],["2022-10-17",12.6154,12.7595,12.2139,12.3992,22282149.0],["2022-10-18",12.3992,13.6378,12.399209976196289,12.979,48208834.0],["2022-10-19",12.979,13.4937,12.4541,12.6428,40383577.0],["2022-10-20",12.6428,12.6497,12.1213,12.2208,29670263.0],["2022-10-21",12.2208,12.6874,11.9189,12.3855,26998444.0],["2022-10-24",12.3855,13.106,12.0081,12.7972,34225206.0],["2022-10-25",12.7972,12.9756,12.3512,12.4369,31864779.0],["2022-10-26",12.4369,13.4834,12.2311,13.2432,44709529.0],["2022-10-27",13.2432,13.4491,12.4164,12.4816,37710784.0],["2022-10-28",12.4816,12.5776,11.4935,11.5792,45754807.0],["2022-10-31",11.5792,11.8365,11.3219,11.6478,23693397.0],["2022-11-01",11.6478,12.5227,11.5964,12.0252,40061098.0],["2022-11-02",12.0252,12.111,11.4248,11.9875,36575068.0],["2022-11-03",11.9875,12.3306,11.665,12.0596,27368643.0],["2022-11-04",12.0596,12.5364,12.0081,12.087,39174841.0],["2022-11-07",12.087,12.1385,11.3562,11.5655,38188596.0],["2022-11-08",11.5655,11.5964,11.1023,11.5964,31796104.0],["2022-11-09",11.5964,12.0596,11.2361,11.6135,30052089.0],["2022-11-10",11.6135,11.8709,11.3974,11.4214,20631438.0],["2022-11-11",11.4214,12.0561,11.1504,11.3219,33459856.0],["2022-11-14",11.3219,11.3528,10.8519,10.9274,31030438.0],["2022-11-15",10.9274,11.3082,10.8073,11.1264,19666416.0],["2022-11-16",11.1264,11.267,10.8965,11.0028,13624488.0],["2022-11-17",11.0028,11.002840042114258,10.4676,10.6803,22615136.0],["2022-11-18",10.6803,11.0612,10.5122,10.8073,21884414.0],["2022-11-21",10.8073,11.49,10.6152,11.4043,38636612.0],["2022-11-22",11.4043,11.4935,11.0166,11.0817,17158143.0],["2022-11-23",11.0817,11.8468,10.5637,11.8194,46582342.0],["2022-11-24",11.8194,12.1796,11.6032,11.888,39046845.0],["2022-11-25",11.888,12.0355,11.3699,11.4077,21666485.0],["2022-11-28",11.4077,11.9669,11.1264,11.3425,27295025.0],["2022-11-29",11.3425,11.4694,11.0406,11.1298,23438064.0],["2022-11-30",11.1298,11.3219,10.8759,11.0543,18639345.0],["2022-12-01",11.0543,11.3905,10.8999,11.1504,23253532.0],["2022-12-02",11.1504,12.0081,11.1332,11.7199,42470295.0],["2022-12-05",11.7199,11.9052,11.3288,11.5484,24866297.0],["2022-12-06",11.5484,11.7336,11.0749,11.4832,24646914.0],["2022-12-07",11.4832,11.5243,11.2224,11.3116,17610347.0],["2022-12-08",11.3116,11.7679,11.0646,11.3905,28305250.0],["2022-12-09",11.3905,11.6032,11.1161,11.1744,20905852.0],["2022-12-12",11.1744,11.2361,10.7387,11.02,17096914.0],["2022-12-13",11.02,11.2602,10.5911,10.598,22019691.0],["2022-12-14",10.598,10.6872,10.4848,10.67,15119213.0],["2022-12-15",10.67,11.0783,10.55,10.821,17603640.0],["2022-12-16",10.821,10.821003913879395,10.0182,10.0868,27124638.0],["2022-12-19",10.0868,10.2515,10.001,10.2172,17720995.0],["2022-12-20",10.2172,10.5534,10.1211,10.4059,16844343.0],["2022-12-21",10.4059,10.4505,10.0593,10.1417,13036645.0],["2022-12-22",10.1417,10.4642,10.0662,10.1623,16436569.0],["2022-12-23",10.1623,10.162274360656738,9.483,9.7266,22084319.0],["2022-12-26",9.7266,10.6975,9.7231,10.6152,29304868.0],["2022-12-27",10.6152,11.2121,10.615152359008789,11.1401,35969152.0],["2022-12-28",11.1401,11.5964,10.9788,11.4935,29074389.0],["2022-12-29",11.4935,11.5964,11.3219,11.4351,15077226.0],["2022-12-30",11.4351,11.6924,11.2876,11.4283,12796159.0],["2023-01-03",11.4283,12.1419,11.2533,11.9875,23466657.0],["2023-01-04",11.9875,12.2826,11.8057,11.9669,22025977.0],["2023-01-05",11.9669,12.334,11.8022,12.1693,17270105.0],["2023-01-06",12.1693,12.5879,12.0767,12.3855,23603898.0],["2023-01-09",12.3855,12.5913,12.1796,12.2585,25736574.0],["2023-01-10",12.2585,12.6977,12.1968,12.3752,18040815.0],["2023-01-11",12.3752,12.4816,12.1282,12.2208,18073686.0],["2023-01-12",12.2208,12.6291,12.220803260803223,12.3683,12893640.0],["2023-01-13",12.3683,12.5364,12.0767,12.1968,12014121.0],["2023-01-16",12.1968,12.4095,12.1453,12.2311,12464580.0],["2023-01-17",12.2311,12.8281,12.1625,12.2036,19762958.0],["2023-01-18",12.2036,12.3443,11.9395,12.0596,11160105.0],["2023-01-19",12.0596,12.159,11.8297,11.84,12427990.0],["2023-01-20",11.84,12.3855,11.839975357055664,12.1899,14285341.0],["2023-01-30",12.1899,12.5776,11.9395,11.9703,16500358.0],["2023-01-31",11.9703,12.4541,11.9052,12.2654,13519257.0],["2023-02-01",12.2654,12.2826,11.8709,12.0596,17109167.0],["2023-02-02",12.0596,12.3683,11.9223,12.1453,21495628.0],["2023-02-03",12.1453,12.4369,11.9669,12.1934,17465254.0],["2023-02-06",12.1934,12.6085,11.8914,12.0287,18899025.0],["2023-02-07",12.0287,12.3066,11.665,11.8331,19734842.0],["2023-02-08",11.8331,12.1247,11.6856,11.7542,14789508.0],["2023-02-09",11.7542,12.4164,11.4454,12.2791,30932471.0],["2023-02-10",12.2791,12.3409,11.8811,11.9909,16546398.0],["2023-02-13",11.9909,12.8315,11.9292,12.4678,28313653.0],["2023-02-14",12.4678,12.5639,12.0252,12.1899,20467949.0],["2023-02-15",12.1899,12.4369,11.9909,12.4335,26082990.0],["2023-02-16",12.4335,13.6755,11.7542,11.8365,44728325.0],["2023-02-17",11.8365,11.836544036865234,10.869,10.8931,43451951.0],["2023-02-20",10.8931,11.7062,10.7901,11.6135,30640657.0],["2023-02-21",11.6135,11.6238,11.2258,11.3048,18565815.0],["2023-02-22",11.3048,11.5415,11.1332,11.2739,14014202.0],["2023-02-23",11.2739,11.4489,11.1504,11.2533,18001381.0],["2023-02-24",11.2533,11.3562,11.0028,11.0955,14526053.0],["2023-02-27",11.0955,11.3734,10.9377,11.2396,15038046.0],["2023-02-28",11.2396,11.5484,11.1881,11.3219,12237685.0],["2023-03-01",11.3219,11.4866,11.1504,11.4317,11619448.0],["2023-03-02",11.4317,11.4626,11.0818,11.1332,13462675.0],["2023-03-03",11.1332,11.2018,10.9274,10.996,11930320.0],["2023-03-06",10.996,11.0577,10.6083,11.02,19250942.0],["2023-03-07",11.02,11.02,10.6186,10.6254,19372643.0],["2023-03-08",10.6254,10.9788,10.5019,10.6357,19764826.0],["2023-03-09",10.6357,10.6906,10.4059,10.4951,17752503.0],["2023-03-10",10.4951,10.5122,10.3475,10.3956,15222247.0],["2023-03-13",10.3956,10.5568,10.2583,10.3613,18581692.0],["2023-03-14",10.3613,10.361266136169434,9.8604,10.0525,23081360.0],["2023-03-15",10.0525,10.2069,9.9496,10.0113,13987101.0],["2023-03-16",10.0113,10.011316299438477,9.6442,9.7403,14829416.0],["2023-03-17",9.7403,9.8398,9.6133,9.6133,18862289.0],["2023-03-20",9.6133,9.9461,9.3011,9.8638,32727507.0],["2023-03-21",9.8638,10.0765,9.7437,9.977,22242944.0],["2023-03-22",9.977,10.7387,9.9496,10.6426,46412230.0],["2023-03-23",10.6426,11.3768,10.6014,11.1366,54541125.0],["2023-03-24",11.1366,11.3871,10.9102,11.1847,36022104.0],["2023-03-27",11.1847,11.6959,11.184678077697754,11.5381,38762809.0],["2023-03-28",11.5381,11.7885,11.3219,11.3597,29601631.0],["2023-03-29",11.3597,11.641,11.2876,11.4248,20123523.0],["2023-03-30",11.4248,11.4763,11.2533,11.3631,14256694.0],["2023-03-31",11.3631,11.3905,11.1504,11.2636,15896709.0],["2023-04-03",11.2636,11.3905,11.0474,11.3219,16212040.0],["2023-04-04",11.3219,11.4248,10.7833,10.869,25281046.0],["2023-04-06",10.869,11.956624984741211,10.869034767150879,11.9566,43389508.0],["2023-04-07",11.9566,12.111,11.6959,11.8125,32626278.0],["2023-04-10",11.8125,12.7903,11.812528610229492,11.9532,42470972.0],["2023-04-11",11.9532,12.6977,11.953195571899414,12.4884,51681520.0],["2023-04-12",12.4884,13.7373,12.4747,13.7373,68280325.0],["2023-04-13",13.7373,14.866,13.73725414276123,14.5401,82525167.0],["2023-04-14",14.5401,14.9003,14.2004,14.2965,53493659.0],["2023-04-17",14.2965,14.6739,13.9534,14.1112,40446680.0],["2023-04-18",14.1112,14.7116,14.0495,14.4063,42260032.0],["2023-04-19",14.4063,14.8729,13.576,14.1695,92723929.0],["2023-04-20",14.1695,15.5865,14.16954517364502,15.1988,77059100.0],["2023-04-21",15.1988,15.6242,14.372,14.7253,65169964.0],["2023-04-24",14.7253,15.2194,13.998,14.2107,60867004.0],["2023-04-25",14.2107,14.9449,13.9054,14.396,64800550.0],["2023-04-26",14.396,15.6208,14.3754,15.5419,100192156.0],["2023-04-27",15.5419,15.541897773742676,13.9877,13.9877,61980100.0],["2023-04-28",13.9877,13.9946,12.5879,13.6378,88697459.0],["2023-05-04",13.6378,13.637758255004883,12.8006,13.0888,67133438.0],["2023-05-05",13.0888,13.1712,11.9463,12.9653,57424669.0],["2023-05-08",12.9653,12.9687,12.4713,12.6325,38943523.0],["2023-05-09",12.6325,12.632509231567383,12.1693,12.2002,30748958.0],["2023-05-10",12.2002,12.2826,11.7714,12.2174,40301424.0],["2023-05-11",12.2174,12.4061,11.8022,11.84,22060704.0],["2023-05-12",11.84,11.839975357055664,11.4935,11.514,17472734.0],["2023-05-15",11.514,12.1796,11.5106,12.1247,36577792.0],["2023-05-16",12.1247,12.4198,11.9292,11.9463,24845028.0],["2023-05-17",11.9463,12.2105,11.9429,12.0218,18142489.0],["2023-05-18",12.0218,12.5124,11.8914,12.3237,38472809.0],["2023-05-19",12.3237,12.8149,12.1289,12.7118,38432947.0],["2023-05-22",12.7118,12.711755752563477,12.0123,12.2006,33964343.0],["2023-05-23",12.2006,12.4786,12.0437,12.1244,17491031.0],["2023-05-24",12.1244,12.2813,11.9271,12.0123,20648544.0],["2023-05-25",12.0123,12.7028,11.8822,12.1602,35957725.0],["2023-05-26",12.1602,12.16024112701416,11.6132,11.7926,31981291.0],["2023-05-29",11.7926,12.3844,11.7701,12.1064,36075005.0],["2023-05-30",12.1064,12.4338,11.7926,12.3934,40409495.0],["2023-05-31",12.3934,12.5997,12.1558,12.3486,29111620.0],["2023-06-01",12.3486,13.0749,12.1647,12.8777,43197258.0],["2023-06-02",12.8777,13.0839,12.5907,12.8373,31881216.0],["2023-06-05",12.8373,12.8821,12.4517,12.5189,27006101.0],["2023-06-06",12.5189,13.769949913024902,12.518949508666992,13.7699,40147523.0],["2023-06-07",13.7699,14.4605,13.6758,14.2363,108368127.0],["2023-06-08",14.2363,14.2362699508667,12.9808,13.2543,71260455.0],["2023-06-09",13.2543,13.9,13.2364,13.8327,60802618.0],["2023-06-12",13.8327,14.0614,13.5816,13.8193,43140061.0],["2023-06-13",13.8193,14.5232,13.5682,14.3842,59461126.0],["2023-06-14",14.3842,14.7968,14.0255,14.5322,49660823.0],["2023-06-15",14.5322,14.5681,13.8327,14.0569,42817172.0],["2023-06-16",14.0569,14.2273,13.7117,14.1018,29016899.0],["2023-06-19",14.1018,15.2048,14.101754188537598,14.9313,61759781.0],["2023-06-20",14.9313,15.0209,14.5277,14.5815,35148537.0],["2023-06-21",14.5815,14.8864,14.2139,14.2273,28857676.0],["2023-06-26",14.2273,14.3932,13.4516,13.5816,33418947.0],["2023-06-27",13.5816,13.9897,13.4875,13.7251,20192460.0],["2023-06-28",13.7251,13.725110054016113,12.8463,13.4247,33929657.0],["2023-06-29",13.4247,13.6668,13.2229,13.4247,15618483.0],["2023-06-30",13.4247,13.5054,13.0929,13.4247,19629303.0],["2023-07-03",13.4247,13.5323,12.8911,13.4068,28990796.0],["2023-07-04",13.4068,13.7206,13.1826,13.3619,27048886.0],["2023-07-05",13.3619,13.8776,13.2767,13.8641,39082439.0],["2023-07-06",13.8641,13.9448,13.5861,13.7789,19817175.0],["2023-07-07",13.7789,13.778916358947754,13.3933,13.5233,12877744.0],["2023-07-10",13.5233,13.622,13.3171,13.5458,11937832.0],["2023-07-11",13.5458,14.2228,13.5054,14.1556,28702642.0],["2023-07-12",14.1556,14.3977,13.8327,13.9,23485075.0],["2023-07-13",13.9,14.6084,13.899981498718262,14.5367,26241093.0],["2023-07-14",14.5367,14.6622,14.3842,14.6129,20413071.0],["2023-07-17",14.6129,14.8416,14.1959,14.3349,17772244.0],["2023-07-18",14.3349,14.6084,14.2094,14.4649,17332642.0],["2023-07-19",14.4649,14.6443,14.2139,14.3932,16812942.0],["2023-07-20",14.3932,14.4156,13.048,13.2633,34330144.0],["2023-07-21",13.2633,13.263272285461426,12.51,12.7611,34256597.0],["2023-07-24",12.7611,13.1153,12.6445,12.9853,15549467.0],["2023-07-25",12.9853,13.3081,12.9135,13.1601,16059514.0],["2023-07-26",13.1601,13.2229,12.8463,12.9629,8459594.0],["2023-07-27",12.9629,12.9942,12.658,12.6669,9701035.0],["2023-07-28",12.6669,12.8911,12.6266,12.779,8967587.0],["2023-07-31",12.779,13.1826,12.6086,12.7252,20607385.0],["2023-08-01",12.7252,13.1288,12.5145,12.8418,16695706.0],["2023-08-02",12.8418,12.9942,12.6445,12.9225,9287079.0],["2023-08-03",12.9225,13.4964,12.779,13.3978,24892919.0],["2023-08-04",13.3978,13.5861,13.2991,13.4561,12333044.0],["2023-08-07",13.4561,13.7565,13.45607852935791,13.5727,11679080.0],["2023-08-08",13.5727,13.6444,13.326,13.4606,9289746.0],["2023-08-09",13.4606,13.460561752319336,13.1781,13.2274,6440648.0],["2023-08-10",13.2274,13.6175,13.227401733398438,13.5861,11364635.0],["2023-08-11",13.5861,13.5951,12.8508,12.9225,16538723.0],["2023-08-14",12.9225,13.066,12.7566,13.0391,7163173.0],["2023-08-15",13.0391,13.3485,13.0032,13.1332,8412051.0],["2023-08-16",13.1332,13.13323974609375,12.6938,12.7521,7381175.0],["2023-08-17",12.7521,13.1198,12.631,13.0391,9105826.0],["2023-08-18",13.0391,13.0705,12.4965,12.5189,12870366.0],["2023-08-21",12.5189,12.7207,12.51,12.5772,6423120.0],["2023-08-22",12.5772,12.9494,12.4203,12.779,12860638.0],["2023-08-23",12.779,12.8508,12.5593,12.631,8012942.0],["2023-08-24",12.631,12.8821,12.1333,12.3441,20797999.0],["2023-08-25",12.3441,12.344079971313477,11.797,11.8733,18177365.0],["2023-08-28",11.8733,12.5952,11.5729,11.685,20522923.0],["2023-08-29",11.685,12.214,11.528,12.0257,15856350.0],["2023-08-30",12.0257,12.4472,12.0257,12.353,13236254.0],["2023-08-31",12.353,12.4831,12.214,12.2858,8406394.0],["2023-09-01",12.2858,12.3755,12.1737,12.214,5085855.0],["2023-09-04",12.214,12.4293,12.214,12.3755,8114678.0],["2023-09-05",12.3755,12.5772,12.3217,12.5055,9524575.0],["2023-09-06",12.5055,12.6804,12.4069,12.6624,8406765.0],["2023-09-07",12.6624,13.2678,12.4651,12.492,20384383.0],["2023-09-08",12.492,12.492047309875488,12.241,12.3665,11562907.0],["2023-09-11",12.3665,12.4696,12.0212,12.1647,15385336.0],["2023-09-12",12.1647,13.1377,12.1199,12.9135,31509121.0],["2023-09-13",12.9135,12.9808,12.371,12.501,20014661.0],["2023-09-14",12.501,12.6893,12.4427,12.4786,9773049.0],["2023-09-15",12.4786,12.5189,11.8822,12.0302,17754310.0],["2023-09-18",12.0302,12.353,11.9047,12.084,9723673.0],["2023-09-19",12.084,12.102,11.3666,11.7432,19850213.0],["2023-09-20",11.7432,11.8105,10.9227,11.2097,36486481.0],["2023-09-21",11.2097,11.38,11.0841,11.1379,14286260.0],["2023-09-22",11.1379,11.8778,11.0796,11.8509,27044531.0],["2023-09-25",11.8509,11.9002,11.5101,11.685,12418806.0],["2023-09-26",11.685,11.8643,11.4742,11.7477,11660050.0],["2023-09-27",11.7477,11.9271,11.6715,11.7701,8188302.0],["2023-09-28",11.7701,11.9002,11.658,11.7836,10012889.0],["2023-10-09",11.7836,12.1782,11.783596992492676,12.0616,18532360.0],["2023-10-10",12.0616,12.2544,11.8284,11.9674,16952306.0],["2023-10-11",11.9674,12.0392,11.7163,11.9271,14926989.0],["2023-10-12",11.9271,12.102,11.927080154418945,11.9809,10023151.0],["2023-10-13",11.9809,12.1692,11.8553,12.0123,15415281.0],["2023-10-16",12.0123,12.093,11.6177,11.7881,14354800.0],["2023-10-17",11.7881,11.815,11.5684,11.6984,11434167.0],["2023-10-18",11.6984,11.8598,11.4339,11.7253,13646986.0],["2023-10-19",11.7253,11.8553,11.4563,11.5056,14652557.0],["2023-10-20",11.5056,12.3217,11.505597114562988,12.0616,39742453.0],["2023-10-23",12.0616,12.061596870422363,11.0662,11.1603,29705184.0],["2023-10-24",11.1603,11.5011,11.0841,11.2097,20870887.0],["2023-10-25",11.2097,11.6267,11.209661483764648,11.2545,20404053.0],["2023-10-26",11.2545,11.7388,10.7882,11.6536,31647169.0],["2023-10-27",11.6536,11.815,11.2276,11.6536,24001135.0],["2023-10-30",11.6536,11.9943,11.4966,11.9047,21040117.0],["2023-10-31",11.9047,11.963,11.3935,11.4787,20128580.0],["2023-11-01",11.4787,11.519,11.0976,11.1155,20793594.0],["2023-11-02",11.1155,11.2007,10.8958,10.9182,12438899.0],["2023-11-03",10.9182,11.3397,10.8734,11.2769,18314736.0],["2023-11-06",11.2769,12.241,11.276920318603516,12.232,47247926.0],["2023-11-07",12.232,12.2768,12.0168,12.214,19101684.0],["2023-11-08",12.214,12.4562,12.1109,12.214,17216476.0],["2023-11-09",12.214,12.2634,12.0168,12.084,11718670.0],["2023-11-10",12.084,12.0975,11.9271,12.0212,10589017.0],["2023-11-13",12.0212,12.2948,11.9674,12.1513,10560271.0],["2023-11-14",12.1513,12.1602,11.9271,11.9585,13706535.0],["2023-11-15",11.9585,12.2948,11.958466529846191,12.0168,15456279.0],["2023-11-16",12.0168,12.084,11.8284,11.8643,13336800.0],["2023-11-17",11.8643,12.3306,11.7522,12.1558,19852860.0],["2023-11-20",12.1558,12.2992,11.9988,12.1916,14538408.0],["2023-11-21",12.1916,12.4382,12.084,12.1154,21211903.0],["2023-11-22",12.1154,12.2634,12.01675796508789,12.0168,14048334.0],["2023-11-23",12.0168,12.371,11.9316,12.3665,20789171.0],["2023-11-24",12.3665,12.371,11.9226,11.9495,18587793.0],["2023-11-27",11.9495,12.1602,11.8284,12.0437,8794597.0],["2023-11-28",12.0437,12.1154,11.8374,11.9226,9446465.0],["2023-11-29",11.9226,12.6624,11.922595024108887,12.1513,34486473.0],["2023-11-30",12.1513,12.3889,12.0616,12.3217,20260525.0],["2023-12-01",12.3217,12.321660041809082,11.9809,12.241,13157292.0],["2023-12-04",12.241,12.2768,11.9854,12.0885,12549606.0],["2023-12-05",12.0885,12.1378,11.5952730178833,11.5953,16836819.0],["2023-12-06",11.5953,11.8419,11.4428,11.7926,10319801.0],["2023-12-07",11.7926,11.797,11.5056,11.6222,10727083.0],["2023-12-08",11.6222,11.8867,11.5773,11.7298,13274078.0],["2023-12-11",11.7298,11.9047,11.4787,11.815,13542090.0],["2023-12-12",11.815,11.814982414245605,11.6491,11.7208,8014642.0],["2023-12-13",11.7208,11.8195,11.546,11.676,7586509.0],["2023-12-14",11.676,11.815,11.4428,11.528,9502488.0],["2023-12-15",11.528,11.6311,11.3666,11.4204,7823259.0],["2023-12-18",11.4204,11.4563,11.1379,11.1693,9645748.0],["2023-12-19",11.1693,11.3442,11.0886,11.2321,7498541.0],["2023-12-20",11.2321,11.2993,11.0303,11.0438,9302888.0],["2023-12-21",11.0438,11.4473,10.963,11.3128,10722568.0],["2023-12-22",11.3128,11.7298,11.2007,11.4877,15716560.0],["2023-12-25",11.4877,11.7029,11.3307,11.6446,9024489.0],["2023-12-26",11.6446,11.7298,11.4473,11.658,10655968.0],["2023-12-27",11.658,12.0168,11.5549,11.9136,14145536.0],["2023-12-28",11.9136,12.3665,11.8643,12.2499,20061521.0],["2023-12-29",12.2499,12.4517,12.2006,12.3217,15915643.0],["2024-01-02",12.3217,12.5817,12.2185,12.3755,15202398.0],["2024-01-03",12.3755,12.51,12.0033,12.1468,13971858.0],["2024-01-04",12.1468,12.1647,11.8643,11.9585,8966405.0],["2024-01-05",11.9585,11.9854,11.4966,11.5729,10629127.0],["2024-01-08",11.5729,11.5863,11.2276,11.259,8392630.0],["2024-01-09",11.259,11.8688,11.258983612060547,11.5056,15590360.0],["2024-01-10",11.5056,11.8329,11.3038,11.4921,10658921.0],["2024-01-11",11.4921,11.6894,11.3576,11.6491,10693807.0],["2024-01-12",11.6491,11.7926,11.4652,11.5863,8314682.0],["2024-01-15",11.5863,11.586305618286133,11.2276,11.259,12330493.0],["2024-01-16",11.259,11.6401,11.2321,11.4563,9654927.0],["2024-01-17",11.4563,11.4877,11.0751,11.0976,9995411.0],["2024-01-18",11.0976,11.1693,10.8061,11.1648,10685135.0],["2024-01-19",11.1648,11.4294,11.0572,11.268,10708907.0],["2024-01-22",11.268,11.3218,10.9675,11.0662,11346107.0],["2024-01-23",11.0662,11.2949,10.9048,11.1693,10291756.0],["2024-01-24",11.1693,11.3038,10.9406,11.2097,9759656.0],["2024-01-25",11.2097,11.3666,11.0213,11.3442,12447742.0],["2024-01-26",11.3442,11.344178199768066,10.9451,11.0707,9603049.0],["2024-01-29",11.0707,11.070661544799805,9.9631,9.9676,22359760.0],["2024-01-30",9.9676,9.967631340026855,9.035,9.165,38694075.0],["2024-01-31",9.165,9.165018081665039,8.5956,8.609,30630769.0],["2024-02-01",8.609,8.6942,8.2503,8.34,37274262.0],["2024-02-02",8.34,8.9408,8.2682,8.5238,38500028.0],["2024-02-05",8.5238,8.5283,7.6719,8.0575,33363488.0],["2024-02-06",8.0575,8.6987,7.6809,8.5731,35185770.0],["2024-02-07",8.5731,8.9991,8.5642,8.896,29005653.0],["2024-02-08",8.896,9.7838,8.895988464355469,9.7838,19727959.0],["2024-02-19",9.7838,10.5954,9.783792495727539,10.1335,33640514.0],["2024-02-20",10.1335,10.4878,9.8197,10.4026,24297519.0],["2024-02-21",10.4026,10.5909,10.1335,10.2367,19686688.0],["2024-02-22",10.2367,10.9855,10.236662864685059,10.8734,29144123.0],["2024-02-23",10.8734,11.0886,10.7613,11.0393,25116984.0],["2024-02-26",11.0393,11.5863,10.9272,11.3442,23635706.0],["2024-02-27",11.3442,12.241,11.111,12.1871,38406117.0],["2024-02-28",12.1871,12.241,11.111,11.1155,37879502.0],["2024-02-29",11.1155,11.6132,10.9451,11.5953,30328585.0],["2024-03-01",11.5953,12.3261,11.4518,12.1109,41385150.0],["2024-03-04",12.1109,13.3216,12.110918998718262,13.3216,66673751.0],["2024-03-05",13.3216,14.308,12.9494,13.5861,91273009.0],["2024-03-06",13.5861,13.7206,13.1243,13.4337,44938268.0],["2024-03-07",13.4337,13.891,13.2633,13.335,38417464.0],["2024-03-08",13.335,14.3484,13.2722,14.1959,59993595.0],["2024-03-11",14.1959,15.1286,13.5637,14.864,56427231.0],["2024-03-12",14.864,15.5366,14.317,14.5995,60527095.0],["2024-03-13",14.5995,15.272,14.4963,14.7474,48224998.0],["2024-03-14",14.7474,14.9582,13.9897,14.595,41417938.0],["2024-03-15",14.595,15.2407,14.2139,15.1779,40447158.0],["2024-03-18",15.1779,16.0074,14.9537,15.8729,52763136.0],["2024-03-19",15.8729,15.872880935668945,14.7295,14.8909,60397614.0],["2024-03-20",14.8909,15.0209,14.4963,14.864,37601964.0],["2024-03-21",14.864,14.86401081085205,14.4067,14.438,39831221.0],["2024-03-22",14.438,14.7878,14.3484,14.5591,32625138.0],["2024-03-25",14.5591,14.6936,14.021,14.0345,29664355.0],["2024-03-26",14.0345,14.2811,13.9,14.0076,22466853.0],["2024-03-27",14.0076,14.007594108581543,13.3126,13.3305,29443765.0],["2024-03-28",13.3305,14.0031,13.330530166625977,13.6668,29840620.0],["2024-03-29",13.6668,13.666818618774414,13.3574,13.4606,11566567.0],["2024-04-01",13.4606,13.9448,13.460561752319336,13.9314,22798664.0],["2024-04-02",13.9314,14.1242,13.7027,13.8103,24703700.0],["2024-04-03",13.8103,13.810303688049316,13.0839,13.2319,34391734.0],["2024-04-08",13.2319,13.3978,13.0122,13.1601,18779573.0],["2024-04-09",13.1601,13.3126,12.9718,13.2229,15349232.0],["2024-04-10",13.2229,13.2274,12.788,12.9987,18938827.0],["2024-04-11",12.9987,13.1332,12.779,12.8463,15566801.0],["2024-04-12",12.8463,13.205,12.846272468566895,13.0077,23581119.0],["2024-04-15",13.0077,13.2991,12.8239,13.048,24270742.0],["2024-04-16",13.048,13.04804515838623,12.3665,12.4113,37469986.0],["2024-04-17",12.4113,13.2857,12.411337852478027,13.2498,37858323.0],["2024-04-18",13.2498,13.8148,12.918,13.6309,38111003.0],["2024-04-19",13.6309,13.8955,13.3978,13.6848,28133646.0],["2024-04-22",13.6848,13.684755325317383,12.7297,13.5189,32410051.0],["2024-04-23",13.5189,14.3394,13.518851280212402,14.1107,44949284.0],["2024-04-24",14.1107,14.3439,13.9045,14.2677,29139263.0],["2024-04-25",14.2677,14.7519,14.2587,14.5412,33765490.0],["2024-04-26",14.5412,15.4021,14.541172981262207,15.1555,37795979.0],["2024-04-29",15.1555,15.4155,14.9985,15.1061,31787944.0],["2024-04-30",15.1061,15.2362,14.8102,14.9985,19160612.0],["2024-05-06",14.9985,15.5276,14.8416,14.8595,24345558.0],["2024-05-07",14.8595,15.1868,14.5188,14.6084,25500677.0],["2024-05-08",14.6084,14.608430862426758,14.2946,14.3439,16476115.0],["2024-05-09",14.3439,14.6219,14.2139,14.4874,15610370.0],["2024-05-10",14.4874,14.48736572265625,14.1197,14.1556,16043557.0],["2024-05-13",14.1556,14.5188,13.9448,14.4291,17733678.0],["2024-05-14",14.4291,14.6084,13.8193,14.0345,24793667.0],["2024-05-15",14.0345,14.2766,13.9134,13.9852,10949226.0],["2024-05-16",13.9852,14.3932,13.985174179077148,14.1825,21493903.0],["2024-05-17",14.1825,14.5367,13.9807,14.4515,21119798.0],["2024-05-20",14.4515,14.6174,14.0614,14.5726,20321968.0],["2024-05-21",14.5726,14.7295,14.1466,14.3484,18414944.0],["2024-05-22",14.3484,14.9223,14.299,14.6443,24281971.0],["2024-05-23",14.6443,14.8864,14.1331,14.1735,22025588.0],["2024-05-24",14.1735,14.5322,13.9179,14.0928,20860635.0],["2024-05-27",14.0928,14.6072,13.9913,14.572,21714931.0],["2024-05-28",14.572,14.572022438049316,14.1086,14.1907,15702231.0],["2024-05-29",14.1907,14.5192,14.190709114074707,14.308,13152249.0],["2024-05-30",14.308,14.3374,14.091,14.1555,8414557.0],["2024-05-31",14.1555,14.2963,13.6451,13.8622,20149537.0],["2024-06-03",13.8622,14.4019,13.7859,14.0851,16661267.0],["2024-06-04",14.0851,14.3726,14.0089,14.3491,13440607.0],["2024-06-05",14.3491,14.355,13.9619,13.9619,12566463.0],["2024-06-06",13.9619,14.22,13.7097,13.8446,11932168.0],["2024-06-07",13.8446,13.9502,13.3812,13.475,21048519.0],["2024-06-11",13.475,13.7625,13.2814,13.7097,12997957.0],["2024-06-12",13.7097,13.8622,13.4398,13.5219,12457177.0],["2024-06-13",13.5219,14.1555,13.4398,13.9091,19746049.0],["2024-06-14",13.9091,14.2552,13.6686,14.1672,18458196.0],["2024-06-17",14.1672,14.5779,14.0968,14.1203,18369233.0],["2024-06-18",14.1203,14.2728,13.5923,13.7683,28286846.0],["2024-06-19",13.7683,14.3432,13.7566,13.915,31936000.0],["2024-06-20",13.915,13.914990425109863,12.9529,13.1172,39052180.0],["2024-06-21",13.1172,13.1817,12.818,13.0233,16103741.0],["2024-06-24",13.0233,13.1524,12.554,12.6068,20282959.0],["2024-06-25",12.6068,12.642,12.026,12.1785,21449011.0],["2024-06-26",12.1785,12.6596,12.0964,12.6009,16578883.0],["2024-06-27",12.6009,12.6596,12.4601,12.5129,15305316.0],["2024-06-28",12.5129,12.7476,12.4015,12.5481,17131878.0],["2024-07-01",12.5481,12.6713,12.3193,12.554,15035967.0],["2024-07-02",12.554,12.6068,11.985,12.0964,23816505.0],["2024-07-03",12.0964,12.1316,11.8852,11.9028,12331424.0],["2024-07-04",11.9028,12.0906,11.7679,11.7855,12522330.0],["2024-07-05",11.7855,11.897,11.5743,11.8735,11400692.0],["2024-07-08",11.8735,11.9908,11.7327,11.8266,12112593.0],["2024-07-09",11.8266,12.8884,11.7034,12.7476,30830188.0],["2024-07-10",12.7476,12.9705,12.6772,12.8062,17058136.0],["2024-07-11",12.8062,13.2756,12.806249618530273,13.0878,22266392.0],["2024-07-12",13.0878,14.396032333374023,13.087835311889648,14.396,59675515.0],["2024-07-15",14.396,14.396032333374023,14.0323,14.1731,37776581.0],["2024-07-16",14.1731,14.308,13.8798,14.2846,29712209.0],["2024-07-17",14.2846,14.5955,14.0616,14.0792,21477368.0],["2024-07-18",14.0792,14.079249382019043,13.4457,13.7566,28688216.0],["2024-07-19",13.7566,13.9209,13.6334,13.7566,14703633.0],["2024-07-22",13.7566,13.8563,13.5689,13.6921,16060076.0],["2024-07-23",13.6921,13.7742,13.0526,13.082,24661201.0],["2024-07-24",13.082,13.8153,13.081968307495117,13.4046,34950871.0],["2024-07-25",13.4046,13.404618263244629,13.0174,13.1524,24458852.0],["2024-07-26",13.1524,13.5337,13.0174,13.3284,19899109.0],["2024-07-29",13.3284,13.3694,13.0585,13.1289,14760466.0],["2024-07-30",13.1289,13.128899574279785,12.6361,12.8356,18625180.0],["2024-07-31",12.8356,13.8798,12.6889,13.7155,32362178.0],["2024-08-01",13.7155,14.5662,13.715535163879395,14.0441,42504179.0],["2024-08-02",14.0441,14.0734,13.5513,13.6334,22361456.0],["2024-08-05",13.6334,13.633405685424805,12.378,12.3956,41738894.0],["2024-08-06",12.3956,12.9588,12.395605087280273,12.5833,18794880.0],["2024-08-07",12.5833,12.7769,12.4308,12.6009,13871273.0],["2024-08-08",12.6009,12.60092830657959,12.161,12.3017,18354310.0],["2024-08-09",12.3017,12.7769,12.30174446105957,12.5129,14591069.0],["2024-08-12",12.5129,12.9705,12.5012,12.7417,23301868.0],["2024-08-13",12.7417,12.9529,12.3604,12.6889,25071300.0],["2024-08-14",12.6889,12.7828,12.3311,12.4073,18588999.0],["2024-08-15",12.4073,12.73,12.3017,12.5716,20156457.0],["2024-08-16",12.5716,12.9412,12.5129,12.554,19019694.0],["2024-08-19",12.554,12.553996086120605,12.2489,12.29,17031324.0],["2024-08-20",12.29,12.3193,11.9556,12.026,14398715.0],["2024-08-21",12.026,12.4132,11.9087,12.202,16169264.0],["2024-08-22",12.202,12.3604,12.114,12.2196,12103149.0],["2024-08-23",12.2196,12.3545,12.0554,12.3017,11209687.0],["2024-08-26",12.3017,12.4719,12.1844,12.29,12899007.0],["2024-08-27",12.29,12.290011405944824,12.073,12.1023,11251851.0],["2024-08-28",12.1023,12.2724,12.0319,12.1903,9022877.0],["2024-08-29",12.1903,12.4132,11.85,12.3487,17018573.0],["2024-08-30",12.3487,13.1406,12.3193,12.7593,25348651.0],["2024-09-02",12.7593,13.082,12.6889,12.8004,26640874.0],["2024-09-03",12.8004,13.1993,12.6772,12.9705,22366178.0],["2024-09-04",12.9705,12.970507621765137,12.1492,12.3193,27840787.0],["2024-09-05",12.3193,12.4836,12.1786,12.2489,17302456.0],["2024-09-06",12.2489,12.2959,11.8559,11.8794,16366720.0],["2024-09-09",11.8794,11.879366874694824,11.2986,11.4453,22396794.0],["2024-09-10",11.4453,11.8794,11.3279,11.7796,16515912.0],["2024-09-11",11.7796,12.026,11.6271,11.985,12640899.0],["2024-09-12",11.985,12.3076,11.7972,11.8442,12511051.0],["2024-09-13",11.8442,12.0026,11.7386,11.8207,9060478.0],["2024-09-18",11.8207,12.378,11.7972,12.3545,21837427.0],["2024-09-19",12.3545,12.7593,12.29,12.4073,20408504.0],["2024-09-20",12.4073,12.5305,12.202,12.2783,10032301.0],["2024-09-23",12.2783,12.4895,12.1316,12.202,10684215.0],["2024-09-24",12.202,12.8825,12.1786,12.8649,23213863.0],["2024-09-25",12.8649,13.2756,12.73,12.7417,24135145.0],["2024-09-26",12.7417,13.17,12.6889,13.17,19296820.0],["2024-09-27",13.17,14.3726,13.169963836669922,13.9971,27938027.0],["2024-09-30",13.9971,15.3698,13.99712085723877,15.2643,45294526.0],["2024-10-08",15.2643,16.7895,15.264251708984375,16.7778,53766584.0],["2024-10-09",16.7778,16.77777099609375,15.416777610778809,15.4168,43428132.0],["2024-10-10",15.4168,16.3085,15.405,15.4109,34021925.0],["2024-10-11",15.4109,15.6162,14.7421,15.0824,27900595.0],["2024-10-14",15.0824,15.7512,14.9005,15.7101,26303868.0],["2024-10-15",15.7101,16.1266,15.3698,15.5048,25926876.0],["2024-10-16",15.5048,15.5576,15.1352,15.3229,15119436.0],["2024-10-17",15.3229,15.9506,15.2525,15.6045,28257519.0],["2024-10-18",15.6045,17.164949417114258,15.604499816894531,17.1649,17791598.0],["2024-10-21",17.1649,18.8838,17.164949417114258,18.8838,48240531.0],["2024-10-22",18.8838,19.4763,17.7575,18.4673,136446653.0],["2024-10-23",18.4673,19.2123,18.1798,18.4145,73101081.0],["2024-10-24",18.4145,18.7489,17.5287,18.5377,56123498.0],["2024-10-25",18.5377,19.2944,18.127,18.5963,74345878.0],["2024-10-28",18.5963,19.0715,18.2209,18.5963,46647596.0],["2024-10-29",18.5963,20.1744,18.1446,19.095,75525866.0],["2024-10-30",19.095,19.623,18.8017,19.4176,58346398.0],["2024-10-31",19.4176,19.6112,18.9073,19.0187,59146310.0],["2024-11-01",19.0187,19.018718719482422,17.951,18.303,54532762.0],["2024-11-04",18.303,19.1947,18.303022384643555,18.8897,41963298.0],["2024-11-05",18.8897,20.5557,18.889659881591797,19.8752,81132041.0],["2024-11-06",19.8752,20.4794,19.048,19.2944,64708793.0],["2024-11-07",19.2944,19.5174,18.9483,19.3414,37447944.0],["2024-11-08",19.3414,21.1013,19.341367721557617,20.8138,68491601.0],["2024-11-11",20.8138,22.1572,20.3445,22.0692,67555052.0],["2024-11-12",22.0692,22.4388,21.0778,21.3711,55367582.0],["2024-11-13",21.3711,21.7055,21.0015,21.553,43032742.0],["2024-11-14",21.553,21.8815,20.4149,20.5264,42331796.0],["2024-11-15",20.5264,20.896,19.3648,19.4528,43021694.0],["2024-11-18",19.4528,20.5264,18.8427,19.1771,49453357.0],["2024-11-19",19.1771,19.7403,18.9014,19.664,32687413.0],["2024-11-20",19.664,21.6292,19.664016723632812,21.2597,91202861.0],["2024-11-21",21.2597,21.2597,20.104,21.1834,59762351.0],["2024-11-22",21.1834,22.826,21.18340301513672,21.7876,70288208.0],["2024-11-25",21.7876,22.1396,19.9984,20.497,59535112.0],["2024-11-26",20.497,20.5205,19.8869,20.2272,28222724.0],["2024-11-27",20.2272,22.2217,19.7168,22.0575,57417989.0],["2024-11-28",22.0575,22.169,21.4709,21.5295,32965486.0],["2024-11-29",21.5295,22.3508,21.4415,21.8991,34605279.0],["2024-12-02",21.8991,22.0106,21.289,21.4474,40111311.0],["2024-12-03",21.4474,21.5882,20.8256,21.0602,32300528.0],["2024-12-04",21.0602,21.6938,20.8842,21.2127,29306398.0],["2024-12-05",21.2127,21.3242,20.8256,21.1423,31150676.0],["2024-12-06",21.1423,21.1717,20.4736,21.0074,31218835.0],["2024-12-09",21.0074,21.0309,20.2096,20.3386,32648185.0],["2024-12-10",20.3386,20.7904,19.4587,19.6523,75255284.0],["2024-12-11",19.6523,19.8987,19.2299,19.7344,30665676.0],["2024-12-12",19.7344,20.4736,19.535,20.3211,44369976.0],["2024-12-13",20.3211,20.4618,19.7579,19.8459,25683847.0],["2024-12-16",19.8459,20.632,19.7051,19.7637,24692272.0],["2024-12-17",19.7637,20.2976,19.3472,19.4,31193327.0],["2024-12-18",19.4,19.6171,19.1126,19.3707,28202731.0],["2024-12-19",19.3707,21.3066,19.0657,21.0426,97182035.0],["2024-12-20",21.0426,22.2159,20.1509,21.6527,86948103.0],["2024-12-23",21.6527,22.6676,21.2773,21.3594,59739796.0],["2024-12-24",21.3594,21.8991,21.1013,21.682,47383037.0],["2024-12-25",21.682,22.7908,21.594,21.9402,56831941.0],["2024-12-26",21.9402,24.1342,21.6468,24.1342,84571238.0],["2024-12-27",24.1342,24.6973,23.5651,23.747,87060101.0],["2024-12-30",23.747,24.58,23.6121,23.9054,64333121.0],["2024-12-31",23.9054,24.844,23.571,23.7001,74231267.0],["2025-01-02",23.7001,23.700069427490234,22.0164,22.3684,77724012.0],["2025-01-03",22.3684,22.5385,21.2479,21.3535,50578056.0],["2025-01-06",21.3535,22.2863,21.1306,21.3653,44549026.0],["2025-01-07",21.3653,22.6735,21.3183,22.6148,64647794.0],["2025-01-08",22.6148,23.1721,21.7114,22.7321,59737423.0],["2025-01-09",22.7321,24.539,22.732120513916016,23.266,80773362.0],["2025-01-10",23.266,23.4185,22.5151,22.5385,49125751.0],["2025-01-13",22.5385,22.5737,21.641,22.0575,35033539.0],["2025-01-14",22.0575,23.571,21.5295,23.4302,59084086.0],["2025-01-15",23.4302,23.7001,22.8142,22.8788,37075233.0],["2025-01-16",22.8788,23.1369,22.4095,22.6207,39175697.0],["2025-01-17",22.6207,23.1076,22.1748,22.7673,33331844.0],["2025-01-20",22.7673,24.3454,22.767318725585938,23.9347,55485889.0],["2025-01-21",23.9347,24.4568,23.571,24.451,47118404.0],["2025-01-22",24.451,26.5042,24.45096206665039,26.2754,70310041.0],["2025-01-23",26.2754,27.3841,25.7592,26.1053,68646557.0],["2025-01-24",26.1053,26.9852,25.9703,26.6919,46360389.0],["2025-01-27",26.6919,26.691909790039062,24.0227,24.0227,64728101.0],["2025-02-05",24.0227,24.02271842956543,21.6234,21.7994,92501867.0],["2025-02-06",21.7994,22.9316,21.79936981201172,22.6265,79384964.0],["2025-02-07",22.6265,24.2104,22.62652587890625,23.9523,65109200.0],["2025-02-10",23.9523,24.58,23.5945,24.2222,48716416.0],["2025-02-11",24.2222,24.8499,23.8174,24.2163,36340386.0],["2025-02-12",24.2163,25.3309,23.9993,24.7853,41743517.0],["2025-02-13",24.7853,25.2723,23.5827,23.6414,50519033.0],["2025-02-14",23.6414,24.4334,23.2718,23.5241,38091016.0],["2025-02-17",23.5241,25.8765,23.524078369140625,25.8765,78187893.0],["2025-02-18",25.8765,26.2754,24.8147,25.1373,55274273.0],["2025-02-19",25.1373,25.8002,24.9965,25.6477,48857611.0],["2025-02-20",25.6477,25.6476993560791,24.7032,25.4658,38495277.0],["2025-02-21",25.4658,28.011837005615234,25.46584129333496,28.0118,65684690.0],["2025-02-24",28.0118,30.816,28.011837005615234,29.7483,87366027.0],["2025-02-25",29.7483,29.748279571533203,28.0177,28.2465,64045654.0],["2025-02-26",28.2465,28.4518,27.4428,28.2934,47900557.0],["2025-02-27",28.2934,28.3462,26.6919,27.4193,46874586.0],["2025-02-28",27.4193,27.419336318969727,25.812,26.469,55120708.0],["2025-03-03",26.469,26.6626,25.2253,25.5304,44862434.0],["2025-03-04",25.5304,25.8002,24.8147,25.6066,37536865.0],["2025-03-05",25.6066,26.3634,25.5714,26.3458,43035297.0],["2025-03-06",26.3458,27.6129,26.345794677734375,27.2727,47500880.0],["2025-03-07",27.2727,27.7361,26.1639,26.5159,36662625.0],["2025-03-10",26.5159,27.4311,26.1639,27.3665,33777558.0],["2025-03-11",27.3665,28.1585,26.3282,28.1233,47115695.0],["2025-03-12",28.1233,29.015,27.6305,27.6364,53567522.0],["2025-03-13",27.6364,28.4459,27.2785,27.9532,45003964.0],["2025-03-14",27.9532,28.8625,27.5719,28.8625,46864614.0],["2025-03-17",28.8625,29.6251,28.5105,28.5457,37095755.0],["2025-03-18",28.5457,29.2731,28.1702,28.5398,30753878.0],["2025-03-19",28.5398,28.539810180664062,26.4103,26.5159,56056243.0],["2025-03-20",26.5159,26.8796,26.1053,26.2109,34044022.0],["2025-03-21",26.2109,26.3341,25.5538,25.9,29520529.0],["2025-03-24",25.9,26.1639,25.0376,25.5656,28412557.0],["2025-03-25",25.5656,25.8824,23.7353,24.1224,53543764.0],["2025-03-26",24.1224,24.122446060180664,23.7001,23.8819,29100904.0],["2025-03-27",23.8819,24.0403,23.2308,23.3422,35953610.0],["2025-03-28",23.3422,23.4654,22.8377,22.8964,30308284.0],["2025-03-31",22.8964,23.2425,22.1865,22.8377,40581136.0],["2025-04-01",22.8377,23.5123,22.7615,22.7732,31251287.0],["2025-04-02",22.7732,23.043,22.6969,22.7615,19874775.0],["2025-04-03",22.7615,22.8025,21.8228,21.946,28123906.0],["2025-04-07",21.946,21.946029663085938,19.752,19.752,19888362.0],["2025-04-08",19.752,19.75201416015625,17.77505111694336,17.7751,59204977.0],["2025-04-09",17.7751,18.8603,16.5197,18.6081,67414840.0],["2025-04-10",18.6081,20.1333,18.608074188232422,19.2886,60032539.0],["2025-04-11",19.2886,19.8517,18.919,19.6406,40203900.0],["2025-04-14",19.6406,20.3093,19.64055061340332,19.7637,31831645.0],["2025-04-15",19.7637,20.0805,19.5702,19.7696,24660743.0],["2025-04-16",19.7696,19.769611358642578,18.7371,18.9953,31286174.0],["2025-04-17",18.9953,19.5115,18.8075,19.0656,25185355.0],["2025-04-18",19.0656,19.8165,18.9601,19.5702,30565642.0],["2025-04-21",19.5702,20.2683,19.3003,20.2096,32077320.0],["2025-04-22",20.2096,20.2095890045166,18.19156265258789,18.1916,64379950.0],["2025-04-23",18.1916,18.6491,17.7633,18.4028,73012924.0],["2025-04-24",18.4028,18.6726,17.7927,17.822,41254081.0],["2025-04-25",17.822,18.3676,17.6343,17.822,34116335.0],["2025-04-28",17.822,18.2502,17.6108,17.7047,32245423.0],["2025-04-29",17.7047,18.4086,17.4231,18.1446,41576264.0],["2025-04-30",18.1446,18.6491,18.0097,18.5435,38197623.0],["2025-05-06",18.5435,19.9397,18.543542861938477,19.7403,70107001.0],["2025-05-07",19.7403,20.409,19.6758,19.8752,60409207.0],["2025-05-08",19.8752,20.4384,19.8283,20.2917,47511199.0],["2025-05-09",20.2917,20.291717529296875,19.535,19.6347,35594479.0],["2025-05-12",19.6347,20.4736,19.634687423706055,20.2565,40948143.0],["2025-05-13",20.2565,20.72,19.9339,19.9867,36662920.0],["2025-05-14",19.9867,20.8725,19.98666763305664,20.2096,64607789.0],["2025-05-15",20.2096,20.2095890045166,19.3179,19.4352,32176444.0],["2025-05-16",19.4352,19.6406,19.1947,19.2182,27851698.0],["2025-05-19",19.2182,19.271,18.8603,19.2182,19380267.0],["2025-05-20",19.2182,19.3355,18.8662,19.2006,18757308.0],["2025-05-21",19.2006,19.200576782226562,18.8603,18.9073,18013314.0],["2025-05-22",18.9073,19.0363,18.6081,18.6315,21630746.0],["2025-05-23",18.6315,18.8721,18.479,18.479,19795769.0],["2025-05-26",18.479,19.007,18.479015350341797,18.9014,20423234.0],["2025-05-27",18.9014,18.9014,18.4673,18.4907,19043386.0],["2025-05-28",18.4907,18.7723,18.3206,18.4907,15706494.0],["2025-05-29",18.4907,19.1184,18.490747451782227,19.007,27429352.0],["2025-05-30",19.007,19.006986618041992,18.3246,18.6162,20361087.0],["2025-06-03",18.6162,18.6162166595459,18.1098,18.4551,15472399.0],["2025-06-04",18.4551,19.5677,18.45507049560547,19.4757,44133066.0],["2025-06-05",19.4757,20.6958,19.2838,20.6267,53282312.0],["2025-06-06",20.6267,21.1715,20.2354,20.5039,43118917.0],["2025-06-09",20.5039,21.325,20.503929138183594,20.8492,46052943.0],["2025-06-10",20.8492,20.9337,20.0896,20.527,32347225.0],["2025-06-11",20.527,20.8032,20.2891,20.3428,24731805.0],["2025-06-12",20.3428,21.4862,20.0435,20.8492,54244816.0],["2025-06-13",20.8492,21.1255,20.4425,20.7802,41145559.0],["2025-06-16",20.7802,22.3456,20.4732,22.0847,58080426.0],["2025-06-17",22.0847,22.5221,21.8852,22.0233,37398647.0],["2025-06-18",22.0233,23.3201,21.6166,22.9288,53757587.0],["2025-06-19",22.9288,23.5273,22.5988,23.205,45983407.0],["2025-06-20",23.205,23.205045700073242,21.7394,21.9235,42338817.0],["2025-06-23",21.9235,22.2535,20.7955,20.9106,62052200.0],["2025-06-24",20.9106,21.371,20.91063117980957,21.2713,37660970.0],["2025-06-25",21.2713,22.6295,21.271291732788086,22.3072,48601341.0],["2025-06-26",22.3072,22.6756,22.0463,22.1461,35273863.0],["2025-06-27",22.1461,22.9288,21.7624,22.783,39622723.0],["2025-06-30",22.783,23.4506,22.7139,22.7983,39659187.0],["2025-07-01",22.7983,23.1283,22.5605,22.6065,24020354.0],["2025-07-02",22.6065,22.60650062561035,21.9773,22.054,19697107.0],["2025-07-03",22.054,22.3149,21.9926,22.1307,18730526.0],["2025-07-04",22.1307,23.1283,22.1307373046875,22.5681,42588351.0],["2025-07-07",22.5681,22.8751,21.8545,22.2612,26465751.0],["2025-07-08",22.2612,23.6885,21.9005,23.6808,56538596.0],["2025-07-09",23.6808,23.7729,23.1974,23.4736,34902156.0],["2025-07-10",23.4736,23.9801,22.9441,23.7806,40484966.0],["2025-07-11",23.7806,23.780567169189453,23.2511,23.5043,26691735.0],["2025-07-14",23.5043,24.8395,23.5043,24.4328,47830363.0],["2025-07-15",24.4328,26.0059,24.3407,25.9906,60676265.0],["2025-07-16",25.9906,27.0112,25.0774,25.1081,64638211.0],["2025-07-17",25.1081,25.44574546813965,24.8395,25.4457,41234445.0],["2025-07-18",25.4457,26.4126,25.2693,26.2054,45158661.0],["2025-07-21",26.2054,26.205432891845703,25.016,25.3153,42615367.0],["2025-07-22",25.3153,25.315292358398438,24.0415,24.2794,58846297.0],["2025-07-23",24.2794,24.5786,23.9801,24.2717,29967273.0],["2025-07-24",24.2717,24.571,24.0338,24.4789,28859299.0],["2025-07-25",24.4789,24.6323,23.9494,24.287,27663428.0],["2025-07-28",24.287,25.3153,24.287025451660156,25.3153,42443729.0],["2025-07-29",25.3153,25.7066,24.7858,25.4995,34985190.0],["2025-07-30",25.4995,28.047101974487305,25.499460220336914,28.0471,102624091.0],["2025-07-31",28.0471,30.855649948120117,28.047101974487305,30.8556,33984570.0],["2025-08-01",30.8556,32.6129,30.3569,31.4849,194650179.0],["2025-08-04",31.4849,33.0733,30.3952,32.6206,141530287.0],["2025-08-05",32.6206,32.9889,31.0015,31.4619,120316003.0],["2025-08-06",31.4619,34.6081,31.461868286132812,33.0733,151563317.0],["2025-08-07",33.0733,34.3548,31.9683,32.3597,112483471.0],["2025-08-08",32.3597,35.598,32.1295,35.598,122450079.0],["2025-08-11",35.598,39.1355,35.59795379638672,38.4065,145677721.0],["2025-08-12",38.4065,42.251,37.5164,42.0131,131021101.0],["2025-08-13",42.0131,45.167,41.4453,43.7397,127040656.0],["2025-08-14",43.7397,47.0393,42.7191,44.6835,135231418.0],["2025-08-15",44.6835,49.1496,43.9545,48.9731,141835621.0],["2025-08-18",48.9731,53.8689,48.6201,53.8689,145175251.0],["2025-08-19",53.8689,53.86885452270508,49.8709,51.7663,162063229.0],["2025-08-20",51.7663,53.7,49.7251,53.1782,124228442.0],["2025-08-21",53.1782,54.9432,48.3362,49.5716,146842478.0],["2025-08-22",49.5716,51.4133,48.7275,50.385,140652406.0],["2025-08-25",50.385,53.6003,49.4949,52.2574,141829045.0],["2025-08-26",52.2574,55.7182,51.421,52.2114,138918977.0],["2025-08-27",52.2114,57.4294,52.1576,55.135,164007031.0],["2025-08-28",55.135,60.652339935302734,52.7101,60.6523,162691040.0],["2025-08-29",60.6523,65.2258,60.652339935302734,61.389,157695939.0],["2025-09-01",61.389,63.2921,59.225,61.5118,121632556.0],["2025-09-02",61.5118,61.51178741455078,55.3575,55.3652,129189119.0],["2025-09-03",55.3652,57.5522,54.6285,56.593,111697900.0],["2025-09-04",56.593,56.8692,50.9375,51.9351,134223239.0],["2025-09-05",51.9351,54.8818,51.3366,54.5365,98526801.0],["2025-09-08",54.5365,54.536460876464844,52.1807,53.0478,81709880.0],["2025-09-09",53.0478,53.9456,51.1064,51.5284,64886840.0],["2025-09-10",51.5284,56.6851,51.52840042114258,55.5033,136297428.0],["2025-09-11",55.5033,58.9948,54.4751,58.1738,136995305.0],["2025-09-12",58.1738,60.9286,56.0942,57.7901,115564321.0],["2025-09-15",57.7901,58.3196,55.4113,57.1455,80258197.0],["2025-09-16",57.1455,58.9334,56.3091,57.9512,82287338.0],["2025-09-17",57.9512,60.1229,56.5546,57.8745,77252060.0],["2025-09-18",57.8745,62.3098,57.368,59.9157,125527282.0],["2025-09-19",59.9157,61.1588,56.9383,57.1225,91426362.0],["2025-09-22",57.1225,62.83164978027344,56.8769,62.8316,78553066.0],["2025-09-23",62.8316,69.055,61.6806,63.4609,152545673.0],["2025-09-24",63.4609,63.46088790893555,59.4706,60.6293,102400941.0],["2025-09-25",60.6293,66.6915,60.62932205200195,65.4407,132888033.0],["2025-09-26",65.4407,66.6838,61.1435,61.2355,101027734.0],["2025-09-29",61.2355,64.8421,60.8825,64.2896,79544518.0],["2025-09-30",64.2896,65.4177,61.2739,61.3737,89370154.0],["2025-10-09",61.3737,63.576,59.5473,59.6624,83465281.0],["2025-10-10",59.6624,61.3737,58.1124,58.7263,67530375.0],["2025-10-13",58.7263,60.6984,53.7154,60.3147,77282436.0],["2025-10-14",60.3147,64.8421,59.2174,59.2941,129987611.0],["2025-10-15",59.2941,59.29410934448242,54.0991,57.0227,88682019.0],["2025-10-16",57.0227,60.6984,56.3551,58.7186,74918946.0],["2025-10-17",58.7186,58.71858596801758,52.8482666015625,52.8483,85297715.0],["2025-10-20",52.8483,54.8434,51.797,53.0708,62075425.0],["2025-10-21",53.0708,55.8563,52.3418,55.2117,67927416.0],["2025-10-22",55.2117,56.2323,54.6132,55.8256,48741721.0],["2025-10-23",55.8256,55.82563018798828,52.7562,54.1988,44122994.0],["2025-10-24",54.1988,57.1608,54.0914,56.7848,62978834.0],["2025-10-27",56.7848,60.3454,56.78483200073242,60.0308,81410867.0],["2025-10-28",60.0308,60.03077697753906,57.3987,57.7594,70611860.0],["2025-10-29",57.7594,60.591,57.6289,59.9157,71034511.0],["2025-10-30",59.9157,60.4682,56.2554,56.2707,77238350.0],["2025-10-31",56.2707,56.27070236206055,53.7154,53.7614,53749477.0],["2025-11-03",53.7614,55.488,52.8713,55.158,40591237.0],["2025-11-04",55.158,55.15802764892578,52.5643,52.879,35744403.0],["2025-11-05",52.879,52.87895584106445,50.2162,51.2061,43877909.0],["2025-11-06",51.2061,53.324,51.20610809326172,53.0631,40419047.0],["2025-11-07",53.0631,54.406,51.5437,53.1399,40803227.0],["2025-11-10",53.1399,53.7231,50.2853,51.068,40970290.0],["2025-11-11",51.068,52.1807,50.5538,50.7994,29904115.0],["2025-11-12",50.7994,52.3341,49.4642,51.421,45198445.0],["2025-11-13",51.421,56.5623,51.1601,56.5623,113911475.0],["2025-11-14",56.5623,56.56229782104492,53.5542,53.8458,81297266.0],["2025-11-17",53.8458,58.3196,53.8458366394043,57.1071,98425498.0],["2025-11-18",57.1071,58.7032,55.7873,57.0611,80879877.0],["2025-11-19",57.0611,57.5368,54.6055,55.4726,57343864.0],["2025-11-20",55.4726,57.9282,54.2525,55.9561,63801844.0],["2025-11-21",55.9561,55.95608139038086,51.7279,52.8713,60078383.0],["2025-11-24",52.8713,54.1374,49.8018,52.8559,60967589.0],["2025-11-25",52.8559,58.1431,52.85593795776367,56.3014,116661244.0],["2025-11-26",56.3014,58.78,54.1298,57.3834,88133445.0],["2025-11-27",57.3834,58.6802,55.3115,55.6491,62012746.0],["2025-11-28",55.6491,56.616,54.4444,55.1043,39415786.0],["2025-12-01",55.1043,57.3527,54.8664,56.5009,44663153.0],["2025-12-02",56.5009,56.5239,54.2525,54.7667,39132629.0],["2025-12-03",54.7667,56.3244,54.2525,54.713,41772260.0],["2025-12-04",54.713,55.0199,52.7945,54.3907,34467170.0],["2025-12-05",54.3907,55.3575,53.3394,54.9508,31712557.0],["2025-12-08",54.9508,59.3095,54.950836181640625,58.6035,76437435.0],["2025-12-09",58.6035,61.343,58.603485107421875,60.3454,78543267.0],["2025-12-10",60.3454,60.345394134521484,57.5982,59.156,51090698.0],["2025-12-11",59.156,60.0308,57.5982,57.721,39807730.0],["2025-12-12",57.721,61.389,56.24,60.5219,67999906.0],["2025-12-15",60.5219,63.9443,59.7085,62.9084,77943590.0],["2025-12-16",62.9084,66.7605,62.1564,64.8421,94537959.0],["2025-12-17",64.8421,71.3264,64.8421401977539,71.3264,93179912.0],["2025-12-18",71.3264,76.3065,71.32635498046875,72.2472,140142483.0],["2025-12-19",72.2472,72.8227,69.2238,69.9298,92686542.0],["2025-12-22",69.9298,73.1143,69.92975616455078,72.439,73912365.0],["2025-12-23",72.439,79.68293762207031,71.7177,79.6829,99773739.0],["2025-12-24",79.6829,86.5048,79.68293762207031,85.3077,109441199.0],["2025-12-25",85.3077,89.3977,84.3178,85.0315,92872128.0],["2025-12-26",85.0315,87.3028,84.0262,84.8626,69688409.0],["2025-12-29",84.8626,85.676,81.9543,83.8881,72260086.0],["2025-12-30",83.8881,90.0116,82.5298,86.8654,85125383.0],["2025-12-31",86.8654,86.86544799804688,81.3404,82.0234,83526205.0],["2026-01-05",82.0234,83.2588,79.8057,81.3404,74336056.0],["2026-01-06",81.3404,82.3227,77.8873,78.6547,83621564.0],["2026-01-07",78.6547,81.8009,77.2504,80.1894,82028495.0],["2026-01-08",80.1894,80.9568,77.166,77.9333,57342151.0],["2026-01-09",77.9333,79.7597,75.8154,78.4168,64972139.0],["2026-01-12",78.4168,78.41678619384766,75.4701,76.7976,72053553.0],["2026-01-13",76.7976,78.7774,73.8203,74.1963,70673526.0],["2026-01-14",74.1963,78.4014,73.3061,75.9689,82873859.0],["2026-01-15",75.9689,80.5731,75.0557,79.2916,100392107.0],["2026-01-16",79.2916,80.7265,77.4422,78.7621,68301649.0],["2026-01-19",78.7621,80.5731,76.813,78.5703,54065349.0],["2026-01-20",78.5703,78.7851,73.4366,73.9047,75950469.0],["2026-01-21",73.9047,77.0279,72.8994,76.2528,49535293.0],["2026-01-22",76.2528,77.5036,75.0557,76.3526,36487769.0],["2026-01-23",76.3526,76.4677,74.204,74.7028,39166064.0],["2026-01-26",74.7028,77.3195,73.8586,74.6951,36742516.0],["2026-01-27",74.6951,75.8078,72.1858,75.1401,40345739.0],["2026-01-28",75.1401,82.0311,74.4342,79.9899,105461222.0],["2026-01-29",79.9899,79.98988342285156,75.8691,76.2375,64578616.0],["2026-01-30",76.2375,82.3457,74.4342,82.1001,111842750.0],["2026-02-02",82.1001,84.3332,79.4297,79.6599,65796471.0],["2026-02-03",79.6599,84.4099,77.588,84.2334,101583623.0],["2026-02-04",84.2334,85.4765,79.7213,81.5783,71570911.0],["2026-02-05",81.5783,81.9543,75.3397,76.1761,64787086.0],["2026-02-06",76.1761,79.5602,74.0812,76.4984,55666497.0],["2026-02-09",76.4984,80.5731,76.49838256835938,79.6676,50236193.0],["2026-02-10",79.6676,82.1078,79.1381,79.6446,39462176.0],["2026-02-11",79.6446,81.7241,76.0149,76.3526,52240904.0],["2026-02-12",76.3526,83.98783874511719,76.35257720947266,83.9878,104641126.0],["2026-02-13",83.9878,89.3977,83.6425,86.8194,104844113.0],["2026-02-24",86.8194,86.81940460205078,81.1333,83.7193,64624605.0],["2026-02-25",83.7193,84.8166,82.5682,84.195,42630989.0],["2026-02-26",84.195,88.7992,81.5093,87.2491,87354315.0],["2026-02-27",87.2491,87.24913024902344,82.3457,83.2588,59236177.0],["2026-03-02",83.2588,86.4971,80.5961,85.2156,66108240.0],["2026-03-03",85.2156,85.7911,78.3784,78.5779,67344355.0],["2026-03-04",78.5779,80.9491,77.2581,78.6393,36877566.0],["2026-03-05",78.6393,80.8263,77.143,78.3477,45602934.0],["2026-03-06",78.3477,79.2379,77.4115,77.7338,31161582.0],["2026-03-09",77.7338,77.73383331298828,71.3647,74.4342,53306258.0],["2026-03-10",74.4342,77.496,74.43417358398438,76.1224,48096830.0],["2026-03-11",76.1224,78.9156,75.662,76.8974,50418625.0],["2026-03-12",76.8974,78.1405,74.603,75.1785,36739322.0],["2026-03-13",75.1785,75.7387,74.2884,74.603,29121940.0],["2026-03-16",74.603,80.9568,74.0505,80.6345,82551452.0],["2026-03-17",80.6345,82.4915,76.7363,77.7185,62874663.0],["2026-03-18",77.7185,82.361,77.7184829711914,81.8622,77539954.0],["2026-03-19",81.8622,81.86224365234375,79.0383,79.8594,47304114.0],["2026-03-20",79.8594,83.2282,79.0384,80.5731,64603839.0],["2026-03-23",80.5731,80.57308197021484,74.8946,75.2015,56859240.0],["2026-03-24",75.2015,76.3526,73.2831,75.5085,36897690.0],["2026-03-25",75.5085,77.6571,75.2015,75.5852,42089157.0],["2026-03-26",75.5852,75.58522033691406,72.9532,73.2908,36547452.0],["2026-03-27",73.2908,73.29080200195312,69.7379,71.4645,52277248.0],["2026-03-30",71.4645,71.4644775390625,67.5356,68.8861,47852132.0],["2026-03-31",68.8861,68.88614654541016,64.305,64.727,67344243.0],["2026-04-01",64.727,67.0675,64.72703552246094,66.8987,44695875.0],["2026-04-02",66.8987,66.89867401123047,63.3074,63.5146,44208693.0],["2026-04-03",63.5146,65.6018,63.51460647583008,64.1745,36635327.0],["2026-04-07",64.1745,66.2618,64.1745376586914,65.103,34268491.0],["2026-04-08",65.103,70.4209,65.10304260253906,70.2137,57698488.0],["2026-04-09",70.2137,72.8074,68.6866,71.4338,54833665.0],["2026-04-10",71.4338,78.5779,71.43378448486328,76.0073,98742059.0],["2026-04-13",76.0073,79.2686,76.00726318359375,78.9309,79308183.0],["2026-04-14",78.9309,85.7144,77.895,84.2487,85499404.0],["2026-04-15",84.2487,84.479,80.082,80.811,76789987.0],["2026-04-16",80.811,82.0387,79.9592,81.4786,47611207.0],["2026-04-17",81.4786,86.428,80.1203,84.924,74805924.0],["2026-04-20",84.924,93.4187,84.92401885986328,92.9123,110238289.0],["2026-04-21",92.9123,92.91226196289062,83.61949920654297,83.6195,7773090.0],["2026-04-22",83.6195,83.6195,75.2552,79.9592,207282064.0],["2026-04-23",79.9592,79.95918273925781,76.1914,77.2581,121565567.0],["2026-04-24",77.2581,77.25806427001953,72.1321,73.0606,89732008.0],["2026-04-27",73.0606,75.1555,72.2549,73.6668,56050560.0],["2026-04-28",73.6668,74.4265,70.7201,71.2419,45394490.0],["2026-04-29",71.2419,73.5133,70.8046,72.5158,38630082.0],["2026-04-30",72.5158,73.9584,71.4108,72.5925,37975973.0],["2026-05-06",72.5925,77.0432,72.5925064086914,75.025,66181666.0],["2026-05-07",75.025,79.422,74.4418,78.6777,76350921.0],["2026-05-08",78.6777,80.0513,75.9766,78.4859,57924456.0],["2026-05-11",78.4859,79.0383,74.6567,78.3938,77945224.0],["2026-05-12",78.3938,78.7314,76.414,76.7286,57617370.0],["2026-05-13",76.7286,82.2613,75.0481,81.632,90121825.0],["2026-05-14",81.632,85.3998,78.4168,78.4245,70262385.0],["2026-05-15",78.4245,80.5731,76.4523,77.1123,56792615.0],["2026-05-18",77.1123,80.4656,76.0533,78.3631,52079870.0],["2026-05-19",78.3631,79.3913,74.4342,78.5779,61761494.0],["2026-05-20",78.5779,84.7782,75.9689,83.1898,91766168.0],["2026-05-21",83.1898,83.9878,76.9895,77.143,87159731.0],["2026-05-22",77.143,81.609,77.1429672241211,80.527,52229214.0],["2026-05-25",80.527,81.5937,79.0383,81.4172,53441831.0],["2026-05-26",81.4172,81.41717529296875,73.9354,75.6389,103577173.0],["2026-05-27",75.6389,76.2298,72.2165,72.9148,61808975.0],["2026-05-28",72.9148,75.0327,71.7484,74.8332,52853642.0],["2026-05-29",74.8332,75.025,67.5433,69.83,84201590.0],["2026-06-01",69.83,70.59,65.66,66.06,65340955.0],["2026-06-02",66.06,68.0,64.4,67.49,51480891.0],["2026-06-03",67.49,70.92,67.28,68.32,65287085.0],["2026-06-04",68.32,69.89,67.18,69.22,47532052.0],["2026-06-05",69.22,69.22000122070312,65.58,65.9,46884988.0],["2026-06-08",65.9,65.9000015258789,62.2,63.38,40250880.0],["2026-06-09",63.38,69.72000122070312,63.380001068115234,69.72,67823192.0],["2026-06-10",69.72,72.69,68.25,68.9,71581610.0],["2026-06-11",68.9,69.5,66.21,67.14,38601892.0],["2026-06-12",67.14,70.0,66.08,66.08,59717907.0],["2026-06-15",66.08,70.68,66.08000183105469,70.53,54168628.0],["2026-06-16",70.53,75.14,70.41,73.19,70686505.0],["2026-06-17",73.19,75.48,72.0,74.62,56203139.0],["2026-06-18",74.62,76.13,73.54,74.37,55363608.0],["2026-06-22",74.37,77.5,72.8,77.3,86194813.0],["2026-06-23",77.3,85.03,77.30000305175781,81.48,135856597.0],["2026-06-24",81.48,83.56,76.88,82.86,105250674.0],["2026-06-25",82.86,89.69,82.86000061035156,86.99,103094332.0],["2026-06-26",86.99,86.98999786376953,81.0,82.57,76072568.0],["2026-06-29",82.57,82.82,75.2,76.7,71206425.0],["2026-06-30",76.7,80.68,74.49,79.56,60539915.0],["2026-07-01",79.56,80.49,74.0,74.73,63325298.0],["2026-07-02",74.73,75.27,69.8,71.4,52477775.0],["2026-07-03",71.4,74.41,70.5,71.43,43283993.0],["2026-07-06",71.43,76.99,71.0,74.06,65190701.0],["2026-07-07",74.06,76.88,71.05,71.29,50510061.0],["2026-07-08",71.29,74.79,70.5,72.12,54417692.0],["2026-07-09",72.12,76.55,68.24,75.87,74503308.0],["2026-07-10",75.87,78.5,73.38,73.54,72001743.0],["2026-07-13",73.54,74.81,66.4,66.98,58225858.0],["2026-07-14",66.98,71.59,65.35,70.13,54344951.0],["2026-07-15",70.13,70.89,67.02,67.74,36225798.0],["2026-07-16",67.74,70.77,64.0,67.86,45715303.0],["2026-07-17",67.86,68.85,61.2,61.57,52406932.0],["2026-07-20",61.57,63.61,55.41,55.46,53608104.0],["2026-07-21",55.46,60.22,50.0,59.99,71776462.0],["2026-07-22",59.99,64.24,58.69,60.51,61234653.0],["2026-07-23",60.51,63.77,60.15,61.11,36140148.0],["2026-07-24",61.11,61.11000061035156,58.0,58.7,25558003.0],["2026-07-27",58.7,61.38,58.02,61.26,31168879.0],["2026-07-28",61.26,61.2599983215332,55.13,55.13,47436242.0],["2026-07-29",55.13,55.130001068115234,50.78,52.39,38984162.0],["2026-07-30",52.39,52.38999938964844,47.15,47.15,46515545.0],["2026-07-31",47.15,50.35,47.150001525878906,47.45,55610192.0],["2026-08-03",47.45,48.2,45.82,46.45,38124156.0],["2026-08-04",46.45,49.9,46.44,49.43,46666880.0],["2026-08-05",49.43,53.0,48.35,52.33,54411936.0],["2026-08-06",52.33,53.83,50.77,52.93,40023736.0],["2026-08-07",52.93,56.0,52.93000030517578,55.9,52720513.0],["2026-08-10",55.9,57.1,54.3,55.24,34719637.0],["2026-08-11",55.24,55.83,54.08,54.68,26549970.0],["2026-08-12",54.68,57.29,54.16,56.01,39515152.0],["2026-08-13",56.01,57.87,55.37,55.45,43734406.0],["2026-08-14",55.45,57.37,55.45000076293945,57.09,36490311.0],["2026-08-17",57.09,58.69,56.45,58.69,41185569.0],["2026-08-18",58.69,58.88,56.51,57.57,36898755.0],["2026-08-19",57.57,57.56999969482422,52.1,52.59,43299801.0],["2026-08-20",52.59,53.77,51.82,52.93,27855913.0],["2026-08-21",52.93,55.32,52.52,54.12,36850706.0],["2026-08-24",54.12,56.2,52.53,54.75,43754987.0],["2026-08-25",54.75,60.23,53.01,60.23,96475886.0],["2026-08-26",60.23,63.3,60.22999954223633,62.07,114953621.0],["2026-08-27",62.07,66.0,61.48,65.97,106628637.0],["2026-08-28",65.97,66.54,64.1,64.48,82948504.0],["2026-08-31",64.48,68.66,62.89,68.21,91633079.0],["2026-09-01",68.21,68.20999908447266,65.81,65.9,59459279.0],["2026-09-02",65.9,67.79,64.48,66.23,61396538.0],["2026-09-03",66.23,70.62,65.5,68.49,89042800.0],["2026-09-04",68.49,68.48999786376953,62.48,63.91,82200996.0],["2026-09-07",63.91,65.71,62.63,64.47,55156583.0],["2026-09-08",64.47,65.9,62.42,63.0,52646352.0],["2026-09-09",63.0,64.1,61.93,62.43,36898081.0],["2026-09-10",62.43,62.43000030517578,60.83,61.08,29502774.0],["2026-09-11",61.08,61.81,59.38,60.55,37621279.0],["2026-09-14",60.55,61.18,58.68,60.01,28439468.0]]}