{"t":"002851.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-03-07",8.2497,8.2497,8.249655723571777,8.2497,6525.0],["2017-03-08",8.2497,9.075906753540039,8.249655723571777,9.0759,14017.0],["2017-03-09",9.0759,9.9835,9.075906753540039,9.9835,22792.0],["2017-03-10",9.9835,10.981,9.983495712280273,10.981,20992.0],["2017-03-13",10.981,12.081230163574219,10.98099136352539,12.0812,36603.0],["2017-03-14",12.0812,13.2885,12.081230163574219,13.2885,28795.0],["2017-03-15",13.2885,14.615635871887207,13.288496017456055,14.6156,52116.0],["2017-03-16",14.6156,16.0755,14.615635871887207,16.0755,66642.0],["2017-03-17",16.0755,17.6852,16.075485229492188,17.6852,95208.0],["2017-03-20",17.6852,19.4533,17.6851749420166,19.4533,200911.0],["2017-03-21",19.4533,21.3969,19.45326042175293,21.3969,514678.0],["2017-03-22",21.3969,23.53742027282715,21.39687728881836,23.5374,507759.0],["2017-03-23",23.5374,25.89202117919922,23.53742027282715,25.892,293130.0],["2017-03-24",25.892,28.4821,25.89202117919922,28.4821,1028533.0],["2017-03-27",28.4821,31.329004287719727,28.482078552246094,31.329,3219702.0],["2017-03-28",31.329,34.4628,31.329004287719727,34.2915,69351273.0],["2017-03-29",34.2915,34.29151153564453,30.862363815307617,30.8624,46081352.0],["2017-03-30",30.8624,30.862363815307617,27.775699615478516,27.7757,37191039.0],["2017-03-31",27.7757,28.2509,25.7122,26.4785,26910018.0],["2017-04-05",26.4785,26.4957,25.267,26.2431,17463678.0],["2017-04-06",26.2431,27.2363,25.9006,26.1275,20573338.0],["2017-04-07",26.1275,26.988,25.4768,25.8963,16981859.0],["2017-04-10",25.8963,25.896299362182617,23.3062,23.3062,20635735.0],["2017-04-11",23.3062,23.6701,22.3687,23.3705,17556414.0],["2017-04-12",23.3705,23.37046241760254,21.6537,21.7051,14100117.0],["2017-04-13",21.7051,22.6041,21.705116271972656,21.8335,10454395.0],["2017-04-14",21.8335,22.3473,21.1785,21.932,11061544.0],["2017-04-17",21.932,21.9320125579834,19.740095138549805,19.7401,15522311.0],["2017-04-18",19.7401,20.1211,19.0937,19.3334,9318874.0],["2017-04-19",19.3334,19.9756,19.2735,19.9499,10684847.0],["2017-04-20",19.9499,19.949871063232422,19.1365,19.3676,9208316.0],["2017-04-21",19.3676,19.8814,19.2649,19.2863,5670843.0],["2017-04-24",19.2863,19.5132,17.5525,19.1793,6785565.0],["2017-04-25",19.1793,19.7786,19.179275512695312,19.3676,6624742.0],["2017-04-26",19.3676,20.7633,19.2349,20.3395,11923571.0],["2017-04-27",20.3395,20.8403,19.2649,20.5749,14961298.0],["2017-04-28",20.5749,20.8746,20.3694,20.3823,8932590.0],["2017-05-02",20.3823,20.5492,19.7615,19.7658,6942366.0],["2017-05-03",19.7658,19.9413,18.8796,19.4319,8880156.0],["2017-05-04",19.4319,19.43185806274414,18.7512,18.7769,7017635.0],["2017-05-05",18.7769,19.0423,18.4087,18.413,6141629.0],["2017-05-08",18.413,18.5542,17.3341,17.3341,7024257.0],["2017-05-09",17.3341,17.6295,17.0858,17.5054,5623807.0],["2017-05-10",17.5054,19.0038,17.4711,17.8521,11166653.0],["2017-05-11",17.8521,18.6784,17.3812,18.4344,11290902.0],["2017-05-12",18.4344,19.0808,18.1946,18.4729,9394875.0],["2017-05-15",18.4729,18.6784,18.1176,18.49,5973961.0],["2017-05-16",18.49,18.9138,17.942,18.8796,8951042.0],["2017-05-17",18.8796,19.4918,18.627,19.2135,10398042.0],["2017-05-18",19.2135,19.3676,18.7854,18.8368,6588837.0],["2017-05-19",18.8368,19.4276,18.7469,18.8325,6655304.0],["2017-05-22",18.8325,18.9609,17.2956,17.3855,9475134.0],["2017-05-23",17.3855,17.454,16.1868,16.2296,8104212.0],["2017-05-24",16.2296,16.7391,15.8871,16.6534,4209648.0],["2017-05-25",16.6534,16.8375,16.1183,16.6149,4427433.0],["2017-05-26",16.6149,16.9231,16.4865,16.7005,3820743.0],["2017-05-31",16.7005,17.4925,16.5293,16.5464,4918880.0],["2017-06-01",16.5464,16.5678,15.3991,15.4119,5760708.0],["2017-06-02",15.4119,16.0027,15.3605,15.9042,4051667.0],["2017-06-05",15.9042,16.3109,15.8614,16.0156,3229101.0],["2017-06-06",16.0156,16.01555061340332,15.7544,15.9128,2461522.0],["2017-06-07",15.9128,16.6877,15.8828,16.5807,5558454.0],["2017-06-08",16.5807,16.7605,16.3666,16.4736,4581762.0],["2017-06-09",16.4736,16.632,16.1397,16.4265,3392725.0],["2017-06-12",16.4265,16.42653465270996,15.6388,15.6945,4021283.0],["2017-06-13",15.6945,16.418,15.5532,16.3109,4619853.0],["2017-06-14",16.3109,16.6748,16.0327,16.2895,4653776.0],["2017-06-15",16.2895,16.9445,16.1825,16.6492,6881958.0],["2017-06-16",16.6492,17.3213,16.5164,16.5378,4264197.0],["2017-06-19",16.5378,16.662,16.3109,16.5036,3151444.0],["2017-06-20",16.5036,17.073,16.503591537475586,16.7519,7661173.0],["2017-06-21",16.7519,16.9531,16.4008,16.5721,4818703.0],["2017-06-22",16.5721,16.6663,16.0241,16.0241,4284882.0],["2017-06-23",16.0241,16.1525,15.5618,15.9685,3760816.0],["2017-06-26",15.9685,16.1483,15.7416,16.1226,2290549.0],["2017-06-27",16.1226,16.4094,16.0883,16.1825,2367990.0],["2017-06-28",16.1825,16.182510375976562,15.7887,15.8143,2610670.0],["2017-06-29",15.8143,16.2981,15.814339637756348,16.144,3224828.0],["2017-06-30",16.144,17.3769,16.0241,17.0687,12182424.0],["2017-07-03",17.0687,17.4968,16.8675,17.4197,8623500.0],["2017-07-04",17.4197,17.6295,17.15,17.5739,8077835.0],["2017-07-05",17.5739,17.6381,17.2442,17.5525,6639036.0],["2017-07-06",17.5525,18.3573,17.4454,17.7965,8874441.0],["2017-07-07",17.7965,18.7854,17.6595,18.5029,9831543.0],["2017-07-10",18.5029,18.50286293029785,17.3384,17.3512,9204115.0],["2017-07-11",17.3512,17.6809,17.0302,17.18,4103039.0],["2017-07-12",17.18,17.180007934570312,16.3024,16.7733,6142263.0],["2017-07-13",16.7733,16.773303985595703,16.4822,16.4908,2515963.0],["2017-07-14",16.4908,16.6192,16.2767,16.418,1989270.0],["2017-07-17",16.418,16.417970657348633,14.8168,14.8725,5754543.0],["2017-07-18",14.8725,15.5318,14.7698,15.3135,2791953.0],["2017-07-19",15.3135,15.3477,15.0266,15.1379,3030489.0],["2017-07-20",15.1379,15.6088,15.078,15.108,3311257.0],["2017-07-21",15.108,15.3177,14.9838,15.108,2237388.0],["2017-07-24",15.108,15.108,15.10796070098877,15.108,0.0],["2017-07-25",15.108,15.108,15.10796070098877,15.108,0.0],["2017-07-26",15.108,15.108,15.10796070098877,15.108,0.0],["2017-07-27",15.108,15.108,15.10796070098877,15.108,0.0],["2017-07-28",15.108,15.108,15.10796070098877,15.108,0.0],["2017-07-31",15.108,15.108,15.10796070098877,15.108,0.0],["2017-08-01",15.108,15.108,15.10796070098877,15.108,0.0],["2017-08-02",15.108,15.108,15.10796070098877,15.108,0.0],["2017-08-03",15.108,15.108,15.10796070098877,15.108,0.0],["2017-08-04",15.108,15.108,15.10796070098877,15.108,0.0],["2017-08-07",15.108,15.10796070098877,14.5985,14.6584,4529704.0],["2017-08-08",14.6584,14.7869,14.1276,14.2132,5836209.0],["2017-08-09",14.2132,14.5386,14.149,14.3331,2620640.0],["2017-08-10",14.3331,14.4487,14.0248,14.3459,2655177.0],["2017-08-11",14.3459,14.4101,14.1319,14.1704,1796467.0],["2017-08-14",14.1704,14.5043,14.170403480529785,14.4701,2254252.0],["2017-08-15",14.4701,15.0266,14.470077514648438,14.9196,3407564.0],["2017-08-16",14.9196,16.3538,14.774,16.0455,8157291.0],["2017-08-17",16.0455,16.6791,15.626,16.1911,7365170.0],["2017-08-18",16.1911,16.4779,15.7587,15.7672,3783989.0],["2017-08-21",15.7672,16.1183,15.7672,16.0327,2676053.0],["2017-08-22",16.0327,16.0755,15.5403,15.6046,2272538.0],["2017-08-23",15.6046,16.0027,15.5446,15.7073,2055384.0],["2017-08-24",15.7073,15.7929,15.1893,15.1979,2480154.0],["2017-08-25",15.1979,15.5403,15.1336,15.459,2380439.0],["2017-08-28",15.459,16.0883,15.459005355834961,15.9471,3822747.0],["2017-08-29",15.9471,16.906,15.8871,16.388,7047960.0],["2017-08-30",16.388,16.7776,16.1397,16.3109,5524377.0],["2017-08-31",16.3109,16.8932,16.1825,16.7305,7421118.0],["2017-09-01",16.7305,16.8418,16.3238,16.5978,5522913.0],["2017-09-04",16.5978,17.0858,16.3281,16.6235,5372761.0],["2017-09-05",16.6235,16.7605,16.3366,16.3666,2942984.0],["2017-09-06",16.3666,16.4779,15.9171,16.4394,4820150.0],["2017-09-07",16.4394,17.2956,16.3623,17.1843,10011372.0],["2017-09-08",17.1843,17.3983,16.8461,17.0644,5917313.0],["2017-09-11",17.0644,18.7597,17.064416885375977,18.4044,14885203.0],["2017-09-12",18.4044,20.1211,18.40439796447754,18.7854,19642700.0],["2017-09-13",18.7854,19.342,18.4344,18.8625,10149268.0],["2017-09-14",18.8625,19.0123,17.8521,18.109,10503510.0],["2017-09-15",18.109,18.1775,17.6895,17.7708,5314083.0],["2017-09-18",17.7708,18.3231,17.4925,18.1047,7465864.0],["2017-09-19",18.1047,18.109,17.6681,17.7194,4398070.0],["2017-09-20",17.7194,17.9121,17.5096,17.7879,4710921.0],["2017-09-21",17.7879,18.0148,17.4454,17.5096,4061373.0],["2017-09-22",17.5096,18.1304,17.4069,18.0277,6324111.0],["2017-09-25",18.0277,18.2717,17.4583,17.5139,5027481.0],["2017-09-26",17.5139,17.591,16.6106,16.8076,5708898.0],["2017-09-27",16.8076,17.3769,16.7219,17.2828,3384931.0],["2017-09-28",17.2828,17.7109,17.0516,17.5653,4048850.0],["2017-09-29",17.5653,17.7451,17.3812,17.6081,3289653.0],["2017-10-09",17.6081,18.0748,17.5739,17.9549,4016079.0],["2017-10-10",17.9549,18.1047,17.7708,18.0748,3584747.0],["2017-10-11",18.0748,18.1433,17.835,17.835,2963184.0],["2017-10-12",17.835,17.9806,17.3855,17.5867,3080409.0],["2017-10-13",17.5867,18.0234,17.5011,17.8821,3243102.0],["2017-10-16",17.8821,18.0234,17.1244,17.15,3678981.0],["2017-10-17",17.15,17.4583,17.0387,17.287,1549953.0],["2017-10-18",17.287,17.3812,16.8204,16.8889,2175806.0],["2017-10-19",16.8889,17.0944,16.7219,16.7433,2048535.0],["2017-10-20",16.7433,17.1928,16.7433,17.1243,1642545.0],["2017-10-23",17.1243,17.2399,16.9488,17.0858,1659825.0],["2017-10-24",17.0858,17.2485,16.7005,16.8761,1331932.0],["2017-10-25",16.8761,17.1886,16.799,17.1629,1749825.0],["2017-10-26",17.1629,17.7622,17.1243,17.7151,4673443.0],["2017-10-27",17.7151,17.8907,17.4754,17.621,3102862.0],["2017-10-30",17.621,17.620962142944336,16.2253,16.7433,3887500.0],["2017-10-31",16.7433,16.8546,16.0541,16.4394,3429481.0],["2017-11-01",16.4394,16.8504,16.439376831054688,16.7219,2069689.0],["2017-11-02",16.7219,16.8461,16.4865,16.6363,1917083.0],["2017-11-03",16.6363,16.692,16.0969,16.1525,2258478.0],["2017-11-06",16.1525,16.3923,16.0541,16.3366,1558287.0],["2017-11-07",16.3366,16.4394,16.2039,16.4265,1588027.0],["2017-11-08",16.4265,16.9403,16.3109,16.6106,2435944.0],["2017-11-09",16.6106,16.7391,16.4437,16.662,2045223.0],["2017-11-10",16.662,17.5011,16.6192,17.4155,5244338.0],["2017-11-13",17.4155,17.6552,17.2956,17.4197,3995030.0],["2017-11-14",17.4197,17.4754,16.5807,16.8461,3798738.0],["2017-11-15",16.8461,16.9317,16.3152,16.4608,3014993.0],["2017-11-16",16.4608,16.6449,16.2168,16.251,2055096.0],["2017-11-17",16.251,16.3966,15.4333,15.626,3299850.0],["2017-11-20",15.626,16.0712,15.625970840454102,15.9342,2589608.0],["2017-11-21",15.9342,16.3452,15.84,16.0541,3001160.0],["2017-11-22",16.0541,16.4822,16.0540771484375,16.3966,2689024.0],["2017-11-23",16.3966,16.5635,16.1397,16.1483,2117821.0],["2017-11-24",16.1483,16.4094,15.9984,16.2039,1670242.0],["2017-11-27",16.2039,16.3495,15.9984,15.9984,1172925.0],["2017-11-28",15.9984,16.418,15.6902,16.3195,1462875.0],["2017-11-29",16.3195,16.388,16.0541,16.2039,906885.0],["2017-11-30",16.2039,16.3623,16.1311,16.1996,1042267.0],["2017-12-01",16.1996,16.5464,16.19963836669922,16.3366,886990.0],["2017-12-04",16.3366,16.33663558959961,15.8186,15.87,1344577.0],["2017-12-05",15.87,15.9171,14.8383,15.0395,1834425.0],["2017-12-06",15.0395,15.5532,14.9881,15.489,1665042.0],["2017-12-07",15.489,15.4975,15.2749,15.3306,684067.0],["2017-12-08",15.3306,15.5275,15.2064,15.4504,589029.0],["2017-12-11",15.4504,15.9599,15.450447082519531,15.7416,1094690.0],["2017-12-12",15.7416,15.7972,15.5403,15.5403,749560.0],["2017-12-13",15.5403,15.7244,15.4162,15.5446,686715.0],["2017-12-14",15.5446,15.6731,15.3734,15.5361,731956.0],["2017-12-15",15.5361,15.6517,15.4119,15.6131,898785.0],["2017-12-18",15.6131,15.6174,15.1979,15.4847,919986.0],["2017-12-19",15.4847,15.5703,15.3948,15.4933,672779.0],["2017-12-20",15.4933,15.5404,15.2835,15.292,702067.0],["2017-12-21",15.292,15.3434,14.941,15.0609,1178129.0],["2017-12-22",15.0609,15.1593,14.7698,14.7912,1208074.0],["2017-12-25",14.7912,14.8896,14.2175,14.3673,1782396.0],["2017-12-26",14.3673,14.7698,14.286,14.637,999171.0],["2017-12-27",14.637,14.6841,14.4786,14.56,936067.0],["2017-12-28",14.56,14.8939,14.559980392456055,14.5643,1225003.0],["2017-12-29",14.5643,14.7569,14.4829,14.697,743670.0],["2018-01-02",14.697,14.8083,14.5557,14.7055,998001.0],["2018-01-03",14.7055,14.8211,14.6499,14.7912,1167484.0],["2018-01-04",14.7912,14.8554,14.7526,14.774,834819.0],["2018-01-05",14.774,14.8468,14.5557,14.6456,900517.0],["2018-01-08",14.6456,15.7887,14.6456,15.626,4055913.0],["2018-01-09",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-10",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-11",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-12",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-15",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-16",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-17",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-18",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-19",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-22",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-23",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-24",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-25",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-26",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-29",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-30",15.626,15.626,15.625970840454102,15.626,0.0],["2018-01-31",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-01",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-02",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-05",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-06",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-07",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-08",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-09",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-12",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-13",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-14",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-22",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-23",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-26",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-27",15.626,15.626,15.625970840454102,15.626,0.0],["2018-02-28",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-01",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-02",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-05",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-06",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-07",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-08",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-09",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-12",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-13",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-14",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-15",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-16",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-19",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-20",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-21",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-22",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-23",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-26",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-27",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-28",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-29",15.626,15.626,15.625970840454102,15.626,0.0],["2018-03-30",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-02",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-03",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-04",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-09",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-10",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-11",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-12",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-13",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-16",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-17",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-18",15.626,15.626,15.625970840454102,15.626,0.0],["2018-04-19",15.626,17.1886,15.625970840454102,16.0327,13049977.0],["2018-04-20",16.0327,16.032672882080078,14.4701,14.637,7683104.0],["2018-04-23",14.637,15.84,14.6028,15.1251,4808650.0],["2018-04-24",15.1251,15.7715,15.1037,15.4119,3624903.0],["2018-04-25",15.4119,16.7776,15.1208,16.2553,6118659.0],["2018-04-26",16.2553,16.4265,15.8828,16.1354,2751142.0],["2018-04-27",16.1354,16.7733,16.0969,16.6021,5521830.0],["2018-05-02",16.6021,16.9531,16.2639,16.5207,2907742.0],["2018-05-03",16.5207,16.7348,16.1483,16.6106,2790612.0],["2018-05-04",16.6106,16.8247,16.1825,16.3281,1691392.0],["2018-05-07",16.3281,17.347,16.2168,17.1415,5481155.0],["2018-05-08",17.1415,17.287,16.9574,17.1672,2571846.0],["2018-05-09",17.1672,17.1672,16.8718,16.936,1862167.0],["2018-05-10",16.936,17.9763,16.93598175048828,17.7879,5463897.0],["2018-05-11",17.7879,17.8607,17.5096,17.5696,1899216.0],["2018-05-14",17.5696,17.7451,17.073,17.1415,2588674.0],["2018-05-15",17.1415,17.6381,17.1029,17.5011,2158715.0],["2018-05-16",17.5011,18.109,17.501089096069336,17.8179,3290001.0],["2018-05-17",17.8179,17.9763,17.5011,17.5696,1617124.0],["2018-05-18",17.5696,17.6424,17.1029,17.287,1803561.0],["2018-05-21",17.287,17.8564,17.287033081054688,17.5781,2125926.0],["2018-05-22",17.5781,17.8725,17.3311,17.7565,1974603.0],["2018-05-23",17.7565,18.4848,17.6469,17.6727,3231397.0],["2018-05-24",17.6727,17.8983,17.4407,17.5953,1735657.0],["2018-05-25",17.5953,17.7436,16.8219,16.9315,2147122.0],["2018-05-28",16.9315,17.3182,16.7768,16.9315,1654720.0],["2018-05-29",16.9315,17.3826,16.7639,16.7704,1636326.0],["2018-05-30",16.7704,16.8219,16.0678,16.2096,2878506.0],["2018-05-31",16.2096,16.6286,16.20962142944336,16.4868,2237445.0],["2018-06-01",16.4868,17.8274,16.486764907836914,17.1055,3249097.0],["2018-06-04",17.1055,17.5889,16.9573,17.4407,2908515.0],["2018-06-05",17.4407,17.6082,17.0991,17.4407,2164161.0],["2018-06-06",17.4407,17.6082,17.2151,17.2409,2485059.0],["2018-06-07",17.2409,17.3375,16.8155,17.2731,2707672.0],["2018-06-08",17.2731,17.6147,17.1957,17.4278,3479005.0],["2018-06-11",17.4278,17.9498,17.3375,17.634,3565713.0],["2018-06-12",17.634,17.692,17.0475,17.6598,2387763.0],["2018-06-13",17.6598,17.9563,17.4407,17.6405,2888881.0],["2018-06-14",17.6405,17.9047,17.344,17.5824,2388600.0],["2018-06-15",17.5824,17.582447052001953,17.5824,17.5824,0.0],["2018-06-19",17.5824,17.582447052001953,17.5824,17.5824,0.0],["2018-06-20",17.5824,17.582447052001953,17.5824,17.5824,0.0],["2018-06-21",17.5824,17.582447052001953,17.5824,17.5824,0.0],["2018-06-22",17.5824,17.582447052001953,17.5824,17.5824,0.0],["2018-06-25",17.5824,17.582447052001953,16.1194,16.9508,3429913.0],["2018-06-26",16.9508,18.4203,16.5706,18.2592,5270293.0],["2018-06-27",18.2592,19.0004,18.25918960571289,18.4461,7618401.0],["2018-06-28",18.4461,18.8135,18.0658,18.4525,3832555.0],["2018-06-29",18.4525,18.9424,18.1174,18.8715,6103797.0],["2018-07-02",18.8715,20.3152,18.7297,19.3226,8464864.0],["2018-07-03",19.3226,19.322641372680664,18.1045,18.9037,6388080.0],["2018-07-04",18.9037,18.9682,17.9498,18.111,3515082.0],["2018-07-05",18.111,18.3365,17.1571,17.2602,3475770.0],["2018-07-06",17.2602,17.6469,16.7059,17.5631,3510769.0],["2018-07-09",17.5631,17.7822,17.3246,17.6727,2513121.0],["2018-07-10",17.6727,18.1754,17.5373,18.0658,3207970.0],["2018-07-11",18.0658,18.065832138061523,17.4213,17.46,2343279.0],["2018-07-12",17.46,18.1303,17.4342,17.982,3362688.0],["2018-07-13",17.982,18.691,17.9176,18.4977,3503247.0],["2018-07-16",18.4977,18.8844,18.2721,18.8393,3310627.0],["2018-07-17",18.8393,18.839252471923828,18.2785,18.6588,2636169.0],["2018-07-18",18.6588,18.9939,18.4268,18.5363,1906023.0],["2018-07-19",18.5363,18.6266,17.8467,17.9047,2139891.0],["2018-07-20",17.9047,19.3355,17.5309,19.2582,6394830.0],["2018-07-23",19.2582,19.4644,18.8844,19.3033,4100662.0],["2018-07-24",19.3033,19.3226,19.0584,19.11,2941962.0],["2018-07-25",19.11,19.6256,18.9875,19.2195,3368832.0],["2018-07-26",19.2195,19.3226,18.4719,18.4977,3261558.0],["2018-07-27",18.4977,18.5041,17.9498,18.169,2182689.0],["2018-07-30",18.169,18.2914,17.0797,17.8016,3044974.0],["2018-07-31",17.8016,17.866,17.402,17.6276,1711402.0],["2018-08-01",17.6276,17.8274,17.2731,17.2795,1376100.0],["2018-08-02",17.2795,17.3375,16.1774,16.635,2709216.0],["2018-08-03",16.635,16.8735,16.4352,16.4674,1307625.0],["2018-08-06",16.4674,16.6286,15.3395,15.4426,1715628.0],["2018-08-07",15.4426,16.5641,15.442646026611328,16.4352,1754767.0],["2018-08-08",16.4352,16.4997,15.9196,15.926,1151682.0],["2018-08-09",15.926,16.9508,15.9003,16.6995,1848825.0],["2018-08-10",16.6995,16.9508,16.4417,16.6479,953910.0],["2018-08-13",16.6479,17.3117,16.2483,17.1828,2032350.0],["2018-08-14",17.1828,17.2602,16.9121,17.1184,689176.0],["2018-08-15",17.1184,17.1764,16.6479,16.6608,842680.0],["2018-08-16",16.6608,16.8026,16.2612,16.4223,780072.0],["2018-08-17",16.4223,17.0797,16.402976989746094,16.403,1497771.0],["2018-08-20",16.403,16.5963,16.1645,16.5641,719173.0],["2018-08-21",16.5641,17.1828,16.564105987548828,17.0668,1389324.0],["2018-08-22",17.0668,17.2731,16.9121,16.9895,843363.0],["2018-08-23",16.9895,17.7178,16.9573,17.5438,2766538.0],["2018-08-24",17.5438,17.6856,17.3569,17.6405,1054986.0],["2018-08-27",17.6405,17.9047,17.640451431274414,17.692,1288671.0],["2018-08-28",17.692,17.692012786865234,16.8928,17.1571,2149485.0],["2018-08-29",17.1571,17.1571,16.615671157836914,16.6157,1723275.0],["2018-08-30",16.6157,16.9766,16.287,16.461,1564099.0],["2018-08-31",16.461,16.6866,16.3192,16.4739,825750.0],["2018-09-03",16.4739,16.6028,15.868,16.4159,1323450.0],["2018-09-04",16.4159,16.4997,15.9905,16.0936,1207650.0],["2018-09-05",16.0936,16.2741,15.919588088989258,15.9196,721725.0],["2018-09-06",15.9196,16.0227,15.6553,15.694,718725.0],["2018-09-07",15.694,16.0678,15.69400691986084,15.8358,646521.0],["2018-09-10",15.8358,16.0292,14.5145,14.9657,1561012.0],["2018-09-11",14.9657,15.2042,14.695,14.869,1185453.0],["2018-09-12",14.869,15.0882,14.7015,15.0688,803679.0],["2018-09-13",15.0688,15.3589,14.8304,15.1848,888991.0],["2018-09-14",15.1848,15.4169,15.0495,15.1591,644542.0],["2018-09-17",15.1591,15.3137,14.695,14.8304,513450.0],["2018-09-18",14.8304,15.0559,14.5274,14.9721,587467.0],["2018-09-19",14.9721,15.3073,14.8304,15.0173,685048.0],["2018-09-20",15.0173,15.2106,13.9989,14.1601,3567408.0],["2018-09-21",14.1601,14.231,13.6509,13.812,2842230.0],["2018-09-25",13.812,14.1923,13.7347,14.1601,1484631.0],["2018-09-26",14.1601,14.7981,14.160054206848145,14.7852,2523672.0],["2018-09-27",14.7852,14.785237312316895,14.3727,14.463,1754770.0],["2018-09-28",14.463,14.6692,14.3727,14.4436,1349344.0],["2018-10-08",14.4436,14.443645477294922,13.6638,13.7218,1202070.0],["2018-10-09",13.7218,14.0247,13.5671,13.5993,743524.0],["2018-10-10",13.5993,13.7605,13.5993,13.638,785263.0],["2018-10-11",13.638,13.637996673583984,12.2716,12.2716,2509539.0],["2018-10-12",12.2716,12.271617889404297,11.4144,12.1105,1330164.0],["2018-10-15",12.1105,12.6003,12.110487937927246,12.1814,1048492.0],["2018-10-16",12.1814,12.407,11.6142,11.9236,935119.0],["2018-10-17",11.9236,12.3103,11.6722,12.0525,1295406.0],["2018-10-18",12.0525,12.0847,11.4531,11.5433,1548912.0],["2018-10-19",11.5433,12.1878,10.931,12.0267,1563222.0],["2018-10-22",12.0267,12.7937,12.026702880859375,12.4263,1754376.0],["2018-10-23",12.4263,12.5874,12.0009,12.2201,1151874.0],["2018-10-24",12.2201,12.3619,12.0074,12.1814,596325.0],["2018-10-25",12.1814,12.181386947631836,11.3048,11.524,1994365.0],["2018-10-26",11.524,11.8978,11.4144,11.5175,1967322.0],["2018-10-29",11.5175,11.9171,11.517532348632812,11.7753,1649236.0],["2018-10-30",11.7753,12.5552,11.5949,12.4392,3823936.0],["2018-10-31",12.4392,12.5681,12.1492,12.3232,2007514.0],["2018-11-01",12.3232,12.5359,12.1814,12.2394,1882159.0],["2018-11-02",12.2394,13.3802,12.239392280578613,13.2771,3665559.0],["2018-11-05",13.2771,13.3544,12.8323,13.2191,3746710.0],["2018-11-06",13.2191,13.3802,12.697,13.2126,3235881.0],["2018-11-07",13.2126,13.3415,12.8904,12.9484,1874859.0],["2018-11-08",12.9484,13.1482,12.8259,12.8388,1052812.0],["2018-11-09",12.8388,12.8968,12.5101,12.5681,1538379.0],["2018-11-12",12.5681,12.9226,12.5036,12.8904,1953342.0],["2018-11-13",12.8904,13.4382,12.6906,13.2384,3772942.0],["2018-11-14",13.2384,13.3286,12.9548,13.0128,1698100.0],["2018-11-15",13.0128,13.4511,12.9097,13.406,2026849.0],["2018-11-16",13.406,13.8829,13.3995,13.696,2484253.0],["2018-11-19",13.696,13.696002006530762,13.1997,13.5735,1813185.0],["2018-11-20",13.5735,13.9731,13.2126,13.696,2360346.0],["2018-11-21",13.696,13.696002006530762,13.2448,13.3673,1733259.0],["2018-11-22",13.3673,13.5284,13.232,13.3415,671503.0],["2018-11-23",13.3415,13.341519355773926,12.8259,12.8259,918555.0],["2018-11-26",12.8259,13.1482,12.3425,12.5423,796725.0],["2018-11-27",12.5423,12.8646,12.542316436767578,12.7937,859579.0],["2018-11-28",12.7937,13.1417,12.639,13.0257,1160521.0],["2018-11-29",13.0257,13.8507,13.025704383850098,13.6638,4721121.0],["2018-11-30",13.6638,13.8958,13.348,13.8765,2347342.0],["2018-12-03",13.8765,14.5661,13.8636,14.3534,2803650.0],["2018-12-04",14.3534,14.4308,13.9989,14.2825,2536993.0],["2018-12-05",14.2825,14.4694,13.8636,14.2825,1412395.0],["2018-12-06",14.2825,14.3985,13.9989,14.1729,1487662.0],["2018-12-07",14.1729,14.405,13.9731,14.044,1272825.0],["2018-12-10",14.044,14.3018,13.928,14.231,1823394.0],["2018-12-11",14.231,14.7401,14.1858,14.463,1662340.0],["2018-12-12",14.463,14.6177,14.2761,14.4308,1605670.0],["2018-12-13",14.4308,14.5403,14.1214,14.3405,1303123.0],["2018-12-14",14.3405,14.4372,13.9474,13.9731,1133925.0],["2018-12-17",13.9731,14.1729,12.8904,13.754,1895332.0],["2018-12-18",13.754,14.3212,13.4769,14.044,2282080.0],["2018-12-19",14.044,14.1407,13.7282,13.7411,1401225.0],["2018-12-20",13.7411,13.8314,13.2771,13.7605,1900482.0],["2018-12-21",13.7605,13.760454177856445,13.3222,13.4704,1515450.0],["2018-12-24",13.4704,13.7669,13.348,13.696,1637925.0],["2018-12-25",13.696,13.7153,13.0837,13.6251,2104194.0],["2018-12-26",13.6251,13.7991,13.348,13.464,1193400.0],["2018-12-27",13.464,13.7282,13.2126,13.5993,1481988.0],["2018-12-28",13.5993,13.6638,13.1546,13.6638,4151812.0],["2019-01-02",13.6638,13.6638,13.1417,13.406,2025499.0],["2019-01-03",13.406,13.406,12.987,13.406,1582810.0],["2019-01-04",13.406,13.8442,13.0193,13.7927,1801548.0],["2019-01-07",13.7927,13.9538,13.6638,13.9022,1157097.0],["2019-01-08",13.9022,13.90224838256836,13.5993,13.6444,906673.0],["2019-01-09",13.6444,14.1794,13.5993,13.9022,1475760.0],["2019-01-10",13.9022,14.0827,13.7024,13.812,565071.0],["2019-01-11",13.812,14.0118,13.6638,13.928,621958.0],["2019-01-14",13.928,14.1149,13.6509,13.7733,767185.0],["2019-01-15",13.7733,13.9151,13.4704,13.7733,951975.0],["2019-01-16",13.7733,13.9731,13.773344993591309,13.8571,916891.0],["2019-01-17",13.8571,13.8636,13.5026,13.5155,1004374.0],["2019-01-18",13.5155,13.6638,13.4253,13.5993,587539.0],["2019-01-21",13.5993,13.9603,13.599323272705078,13.7411,1128154.0],["2019-01-22",13.7411,13.9151,13.5929,13.6638,702742.0],["2019-01-23",13.6638,13.663778305053711,13.4833,13.4962,514312.0],["2019-01-24",13.4962,13.8571,13.3351,13.7282,1144197.0],["2019-01-25",13.7282,13.7605,13.5607,13.6316,685672.0],["2019-01-28",13.6316,13.8571,13.5864,13.6702,794008.0],["2019-01-29",13.6702,13.7024,13.1288,13.2642,904762.0],["2019-01-30",13.2642,13.2771,12.8775,12.8904,892026.0],["2019-01-31",12.8904,13.3931,12.890356063842773,13.1417,793177.0],["2019-02-01",13.1417,13.348,13.0644,13.2513,725475.0],["2019-02-11",13.2513,14.0505,13.2191,13.9603,1616197.0],["2019-02-12",13.9603,14.6821,13.8571,14.3727,2928648.0],["2019-02-13",14.3727,14.5661,14.2632,14.4372,1792165.0],["2019-02-14",14.4372,15.0753,14.437198638916016,14.8626,3028491.0],["2019-02-15",14.8626,15.0108,14.6757,14.8175,1353309.0],["2019-02-18",14.8175,15.3911,14.817462921142578,15.0559,2445780.0],["2019-02-19",15.0559,15.3266,14.7659,15.0237,1948395.0],["2019-02-20",15.0237,15.1462,14.695,14.8239,1422600.0],["2019-02-21",14.8239,15.0946,14.6306,14.8239,1753957.0],["2019-02-22",14.8239,15.0946,14.3792,14.869,1999359.0],["2019-02-25",14.869,15.5973,14.869026184082031,15.52,3796431.0],["2019-02-26",15.52,15.5973,15.1268,15.2751,2120784.0],["2019-02-27",15.2751,16.8026,15.275073051452637,16.8026,4091158.0],["2019-02-28",16.8026,17.8789,16.7897,16.9895,9593268.0],["2019-03-01",16.9895,18.6652,16.989490509033203,18.4268,7931101.0],["2019-03-04",18.4268,19.6127,18.4267635345459,18.7877,8958025.0],["2019-03-05",18.7877,19.3033,18.6201,18.9746,5766204.0],["2019-03-06",18.9746,18.9746036529541,18.4332,18.8844,7751640.0],["2019-03-07",18.8844,18.884368896484375,18.3945,18.6266,5748106.0],["2019-03-08",18.6266,19.9285,18.2592,18.6846,9694197.0],["2019-03-11",18.6846,20.2765,18.6845703125,19.9929,8877799.0],["2019-03-12",19.9929,21.2369,19.992942810058594,20.6181,7798825.0],["2019-03-13",20.6181,21.5656,20.3797,20.631,5904156.0],["2019-03-14",20.631,21.0435,19.9672,20.2056,5609172.0],["2019-03-15",20.2056,20.9533,20.0767,20.7019,4322992.0],["2019-03-18",20.7019,22.107,20.701913833618164,21.2369,7727430.0],["2019-03-19",21.2369,21.4624,20.4699,20.8888,5774347.0],["2019-03-20",20.8888,21.9523,20.6246,21.1402,5665248.0],["2019-03-21",21.1402,21.456,20.7212,20.7535,4329837.0],["2019-03-22",20.7535,21.4624,20.7277,21.456,4161240.0],["2019-03-25",21.456,21.455995559692383,20.747,20.7793,4542847.0],["2019-03-26",20.7793,21.108,20.2379,20.3281,4715248.0],["2019-03-27",20.3281,20.6246,19.9027,20.5988,4217497.0],["2019-03-28",20.5988,21.2175,20.3281,20.9984,3291093.0],["2019-03-29",20.9984,23.0931,20.998390197753906,23.0931,13371777.0],["2019-04-01",23.0931,25.1297,23.093074798583984,25.0395,8932258.0],["2019-04-02",25.0395,25.5229,24.511,24.6077,5570547.0],["2019-04-03",24.6077,24.607690811157227,23.9567,24.2596,4801548.0],["2019-04-04",24.2596,24.7301,23.8536,24.0405,4847554.0],["2019-04-08",24.0405,24.8139,22.6935,23.5894,9324406.0],["2019-04-09",23.5894,23.6474,22.5903,23.0737,6358116.0],["2019-04-10",23.0737,23.3315,22.6741,22.9384,5292114.0],["2019-04-11",22.9384,23.0544,20.6439,20.8501,15439299.0],["2019-04-12",20.8501,21.1724,20.2121,20.805,8171803.0],["2019-04-15",20.805,21.1982,20.10895347595215,20.109,7474162.0],["2019-04-16",20.109,20.6246,19.7094,20.5408,7171882.0],["2019-04-17",20.5408,20.6246,19.4129,20.0896,10943949.0],["2019-04-18",20.0896,21.4624,20.08962059020996,21.3207,12599196.0],["2019-04-19",21.3207,21.3464,20.6246,20.9726,5451946.0],["2019-04-22",20.9726,21.0564,20.2636,20.341,4336786.0],["2019-04-23",20.341,20.8115,20.0638,20.4312,5009140.0],["2019-04-24",20.4312,20.7406,20.2379,20.573,2918335.0],["2019-04-25",20.573,21.1402,20.3797,20.4957,5137500.0],["2019-04-26",20.4957,20.7535,19.9994,20.3797,3237618.0],["2019-05-06",20.3797,20.37965202331543,18.5943,18.5943,5408293.0],["2019-05-07",18.5943,18.9875,18.227,18.807,3448014.0],["2019-05-08",18.807,19.8318,18.1303,19.3162,3652834.0],["2019-05-09",19.3162,19.6385,19.0648,19.2646,1961454.0],["2019-05-10",19.2646,20.1734,19.0197,19.8963,2989897.0],["2019-05-13",19.8963,20.109,19.4387,19.5805,1847445.0],["2019-05-14",19.5805,19.7545,18.8844,19.0197,2529966.0],["2019-05-15",19.0197,20.5988,19.01972007751465,20.5537,4695988.0],["2019-05-16",20.5537,21.3593,20.55367088317871,21.2562,6592809.0],["2019-05-17",21.2562,21.256196975708008,19.6578,19.9027,4801825.0],["2019-05-20",19.9027,20.1283,18.5492,19.2969,3450580.0],["2019-05-21",19.2969,19.8125,19.1035,19.5676,2167804.0],["2019-05-22",19.5676,19.69,18.981,19.0971,2258974.0],["2019-05-23",19.0971,19.2265,18.2555,18.3138,2292144.0],["2019-05-24",18.3138,18.7896,18.139,18.3914,1431175.0],["2019-05-27",18.3914,19.3625,18.0613,19.1003,2063343.0],["2019-05-28",19.1003,19.6052,19.0129,19.1683,2572030.0],["2019-05-29",19.1683,19.3236,18.6439,18.7216,2050669.0],["2019-05-30",18.7216,18.721595764160156,18.2361,18.3623,1869024.0],["2019-05-31",18.3623,18.5759,17.4787,17.7894,4183424.0],["2019-06-03",17.7894,18.1196,17.3621,17.5952,2348111.0],["2019-06-04",17.5952,17.7991,17.2845,17.5564,1789840.0],["2019-06-05",17.5564,17.7894,17.3621,17.4495,1616335.0],["2019-06-06",17.4495,17.6437,16.7989,16.9543,1870549.0],["2019-06-10",16.9543,17.6729,16.9543,17.4787,1754725.0],["2019-06-11",17.4787,18.0419,17.401,18.0127,2544984.0],["2019-06-12",18.0127,18.0613,17.65345573425293,17.6535,1752782.0],["2019-06-13",17.6535,17.8185,17.2942,17.6826,1220380.0],["2019-06-14",17.6826,17.77,17.1971,17.2553,1068400.0],["2019-06-17",17.2553,17.4398,17.0223,17.2553,1260456.0],["2019-06-18",17.2553,17.4495,17.0223,17.1194,1148382.0],["2019-06-19",17.1194,17.9351,17.119382858276367,17.6049,2084701.0],["2019-06-20",17.6049,18.1098,17.3427,17.9836,2658655.0],["2019-06-21",17.9836,18.6925,17.983606338500977,18.44,3783269.0],["2019-06-24",18.44,18.9061,18.1972,18.8673,4490091.0],["2019-06-25",18.8673,18.867250442504883,18.2652,18.5468,3924661.0],["2019-06-26",18.5468,18.8673,18.2749,18.809,2739459.0],["2019-06-27",18.809,19.8092,18.673,19.8092,5888409.0],["2019-06-28",19.8092,19.809158325195312,19.0517,19.1974,4790452.0],["2019-07-01",19.1974,20.7802,19.197404861450195,20.3626,5671788.0],["2019-07-02",20.3626,21.1201,20.1976,20.7802,5230862.0],["2019-07-03",20.7802,20.780193328857422,20.3626,20.7705,3175879.0],["2019-07-04",20.7705,20.7802,19.7121,20.1199,5461844.0],["2019-07-05",20.1199,20.6054,19.8674,20.0131,3179127.0],["2019-07-08",20.0131,20.0713,19.0323,19.3236,5941932.0],["2019-07-09",19.3236,19.8577,19.2848,19.615,3045692.0],["2019-07-10",19.615,19.7897,19.4013,19.5178,2461700.0],["2019-07-11",19.5178,20.3724,19.3236,19.7703,3670634.0],["2019-07-12",19.7703,19.7994,19.0129,19.0129,5993775.0],["2019-07-15",19.0129,20.1199,19.012903213500977,19.6344,5912980.0],["2019-07-16",19.6344,19.7703,19.3042,19.3819,3211500.0],["2019-07-17",19.3819,19.6344,19.2265,19.3819,3013268.0],["2019-07-18",19.3819,19.381898880004883,18.5954,18.7216,2701425.0],["2019-07-19",18.7216,19.2265,18.721595764160156,19.178,2073103.0],["2019-07-22",19.178,19.1779842376709,18.2749,18.4497,2548499.0],["2019-07-23",18.4497,19.6829,18.449703216552734,19.5664,5622313.0],["2019-07-24",19.5664,20.2753,19.56639862060547,20.0131,4968631.0],["2019-07-25",20.0131,20.3335,19.7412,20.2364,3881384.0],["2019-07-26",20.2364,20.5569,20.0519,20.4792,3590715.0],["2019-07-29",20.4792,20.8287,20.1976,20.5763,3571622.0],["2019-07-30",20.5763,21.0521,20.4986,20.586,4361061.0],["2019-07-31",20.586,21.0327,20.5374,20.6345,2911122.0],["2019-08-01",20.6345,20.7414,20.2461,20.3918,4840378.0],["2019-08-02",20.3918,20.4695,19.916,20.1879,3776740.0],["2019-08-05",20.1879,20.3918,19.4207,19.5276,3944662.0],["2019-08-06",19.5276,19.6732,18.9546,19.2071,4332316.0],["2019-08-07",19.2071,19.5858,18.4983,18.5662,4465336.0],["2019-08-08",18.5662,19.1877,18.56622886657715,18.6439,2900671.0],["2019-08-09",18.6439,18.8867,18.1196,18.1778,3213698.0],["2019-08-12",18.1778,18.5857,18.177812576293945,18.4983,3227330.0],["2019-08-13",18.4983,18.7022,17.8671,18.1098,3537057.0],["2019-08-14",18.1098,19.0226,18.109840393066406,18.8187,4698875.0],["2019-08-15",18.8187,19.7121,18.2652,19.7121,8879869.0],["2019-08-16",19.7121,19.8189,19.2654,19.7218,6973994.0],["2019-08-19",19.7218,20.6928,19.72176170349121,20.6054,8485848.0],["2019-08-20",20.6054,20.7802,20.3044,20.4695,5837603.0],["2019-08-21",20.4695,20.6054,20.2073,20.4403,4691488.0],["2019-08-22",20.4403,20.955,20.1587,20.3918,5240350.0],["2019-08-23",20.3918,20.518,19.8577,20.0519,5842096.0],["2019-08-26",20.0519,20.051912307739258,19.4013,19.5858,4957565.0],["2019-08-27",19.5858,20.3141,19.585817337036133,19.9451,4630118.0],["2019-08-28",19.9451,20.6151,19.7218,19.8092,5540342.0],["2019-08-29",19.8092,20.0519,19.5178,19.5664,3883950.0],["2019-08-30",19.5664,19.8965,18.741,18.9546,5403235.0],["2019-09-02",18.9546,19.615,18.7119,19.5178,4828850.0],["2019-09-03",19.5178,20.071334838867188,19.4693,20.0713,6080179.0],["2019-09-04",20.0713,20.149,19.7218,19.9451,5378883.0],["2019-09-05",19.9451,21.935726165771484,19.94510269165039,21.9357,18529138.0],["2019-09-06",21.9357,22.4795,21.6153,21.9357,17384034.0],["2019-09-09",21.9357,22.6543,21.935726165771484,22.3047,12747109.0],["2019-09-10",22.3047,22.4504,21.7512,22.0134,8257384.0],["2019-09-11",22.0134,22.1979,21.6056,21.7512,6875693.0],["2019-09-12",21.7512,21.8775,21.3628,21.4793,6161538.0],["2019-09-16",21.4793,22.1688,21.4502,21.5862,10628693.0],["2019-09-17",21.5862,21.586153030395508,20.2073,20.4112,12437522.0],["2019-09-18",20.4112,20.5569,19.9257,20.0325,6601657.0],["2019-09-19",20.0325,20.34322738647461,20.0034,20.3432,5578688.0],["2019-09-20",20.3432,20.9647,20.2461,20.6345,8676873.0],["2019-09-23",20.6345,20.634536743164062,20.0034,20.2753,5529482.0],["2019-09-24",20.2753,20.8579,20.275253295898438,20.7899,5562662.0],["2019-09-25",20.7899,20.819,20.0422,20.0422,5275826.0],["2019-09-26",20.0422,20.2655,19.3236,19.3722,5055965.0],["2019-09-27",19.3722,19.5664,19.3139,19.3431,3174867.0],["2019-09-30",19.3431,19.5664,19.11,19.1391,2423334.0],["2019-10-08",19.1391,19.3236,18.7799,19.0129,3435100.0],["2019-10-09",19.0129,19.7121,18.8381,19.7023,3522588.0],["2019-10-10",19.7023,19.9063,19.4402,19.6732,3805444.0],["2019-10-11",19.6732,20.0422,19.6344,19.7606,4142073.0],["2019-10-14",19.7606,20.1102,19.7121,19.8965,4056200.0],["2019-10-15",19.8965,20.5666,19.8965,20.0519,6407745.0],["2019-10-16",20.0519,20.1684,19.5567,19.9063,3654752.0],["2019-10-17",19.9063,19.9548,19.3236,19.6247,2888075.0],["2019-10-18",19.6247,19.7509,19.0906,19.178,3063024.0],["2019-10-21",19.178,19.3042,18.8187,19.0226,2480758.0],["2019-10-22",19.0226,19.3819,19.0032,19.2557,2436406.0],["2019-10-23",19.2557,19.3819,19.0032,19.0129,1708232.0],["2019-10-24",19.0129,19.1003,18.6439,18.9061,2558175.0],["2019-10-25",18.9061,19.2557,18.741,19.2071,2715228.0],["2019-10-28",19.2071,19.4013,19.0226,19.3333,4056313.0],["2019-10-29",19.3333,19.33334732055664,18.9255,19.0032,2894200.0],["2019-10-30",19.0032,19.0615,18.6439,18.741,2457957.0],["2019-10-31",18.741,19.479,18.741,18.9935,4404300.0],["2019-11-01",18.9935,19.3916,18.9546,19.3431,3822921.0],["2019-11-04",19.3431,19.6052,19.2751,19.5761,4297785.0],["2019-11-05",19.5761,19.7509,19.4013,19.5761,4676958.0],["2019-11-06",19.5761,20.2655,19.5567,20.0034,7617134.0],["2019-11-07",20.0034,20.1976,19.615,20.0616,4949960.0],["2019-11-08",20.0616,20.5666,20.0034,20.1684,6156833.0],["2019-11-11",20.1684,20.168441772460938,19.2265,19.4207,5040300.0],["2019-11-12",19.4207,19.7315,19.11,19.7121,4047775.0],["2019-11-13",19.7121,19.7121,19.4207,19.7121,2417850.0],["2019-11-14",19.7121,19.712053298950195,18.9644,19.042,5181733.0],["2019-11-15",19.042,19.3431,18.3138,18.3332,5741778.0],["2019-11-18",18.3332,18.6245,18.1098,18.4594,2764600.0],["2019-11-19",18.4594,18.9061,18.3429,18.8284,2697850.0],["2019-11-20",18.8284,19.1683,18.741,18.9255,2973501.0],["2019-11-21",18.9255,18.9644,18.4206,18.508,2518700.0],["2019-11-22",18.508,18.9061,18.3235,18.4303,2832714.0],["2019-11-25",18.4303,18.6051,17.4787,18.1196,2174587.0],["2019-11-26",18.1196,18.6439,18.119550704956055,18.6148,2771544.0],["2019-11-27",18.6148,18.9935,18.2361,18.8575,3307473.0],["2019-11-28",18.8575,19.0809,18.6051,18.8381,2610800.0],["2019-11-29",18.8381,19.0809,18.7604,18.7993,2412855.0],["2019-12-02",18.7993,19.0809,18.7604,18.9449,1699332.0],["2019-12-03",18.9449,18.944934844970703,18.372,18.8867,2673974.0],["2019-12-04",18.8867,19.3528,18.741,19.3236,4259492.0],["2019-12-05",19.3236,19.8383,19.3236,19.7606,6173663.0],["2019-12-06",19.7606,19.9063,19.479,19.8674,4009543.0],["2019-12-09",19.8674,20.0131,19.6247,19.7023,3930129.0],["2019-12-10",19.7023,19.8383,19.5178,19.7023,3286551.0],["2019-12-11",19.7023,19.9451,19.4693,19.8189,4111010.0],["2019-12-12",19.8189,20.081,19.615,19.848,5172631.0],["2019-12-13",19.848,20.1879,19.7412,20.1005,3813825.0],["2019-12-16",20.1005,20.3141,19.8674,20.149,3796725.0],["2019-12-17",20.149,20.2461,19.9257,20.2073,5126990.0],["2019-12-18",20.2073,20.217,19.7509,19.8286,4383505.0],["2019-12-19",19.8286,21.1298,19.7121,20.5763,10108353.0],["2019-12-20",20.5763,20.7802,20.0519,20.0713,6064561.0],["2019-12-23",20.0713,20.1005,19.2945,19.3236,4589192.0],["2019-12-24",19.3236,19.7606,19.1489,19.479,3995121.0],["2019-12-25",19.479,20.3821,19.4207,20.2267,6542512.0],["2019-12-26",20.2267,20.3724,19.9548,20.2073,6253875.0],["2019-12-27",20.2073,20.7316,20.0228,20.1005,7113302.0],["2019-12-30",20.1005,20.3044,19.6052,20.2461,4826800.0],["2019-12-31",20.2461,20.6637,19.7218,20.1199,6327843.0],["2020-01-02",20.1199,20.7996,20.11988639831543,20.6734,8390540.0],["2020-01-03",20.6734,20.819,20.3626,20.5374,6184326.0],["2020-01-06",20.5374,21.6444,20.4792,21.3531,14232549.0],["2020-01-07",21.3531,21.4891,21.0715,21.4114,8102469.0],["2020-01-08",21.4114,22.0425,21.1686,21.4211,11004469.0],["2020-01-09",21.4211,21.9454,21.2463,21.4988,7428803.0],["2020-01-10",21.4988,21.5473,21.0715,21.1686,6077568.0],["2020-01-13",21.1686,21.9843,21.168607711791992,21.5279,8334524.0],["2020-01-14",21.5279,21.7998,21.0812,21.0909,7269270.0],["2020-01-15",21.0909,21.1298,20.7316,21.023,5692600.0],["2020-01-16",21.023,21.9066,20.8385,21.6833,10320693.0],["2020-01-17",21.6833,22.8776,21.4988,22.5863,15193493.0],["2020-01-20",22.5863,23.4894,22.3339,23.2272,12578889.0],["2020-01-21",23.2272,23.22720718383789,22.4115,22.7223,9785385.0],["2020-01-22",22.7223,22.722267150878906,21.3628,22.2173,9811323.0],["2020-01-23",22.2173,22.9262,21.2657,21.7804,11644799.0],["2020-02-03",21.7804,21.780363082885742,19.61495018005371,19.615,1093000.0],["2020-02-04",19.615,20.6442,18.0613,20.5957,14574464.0],["2020-02-05",20.5957,21.1783,20.2461,20.654,9294170.0],["2020-02-06",20.654,21.1201,20.1587,20.9744,7732985.0],["2020-02-07",20.9744,20.974401473999023,20.1976,20.654,7775820.0],["2020-02-10",20.654,22.5086,20.4015,22.4989,13034001.0],["2020-02-11",22.4989,22.8194,21.7901,22.0425,9759779.0],["2020-02-12",22.0425,22.314430236816406,21.693,22.3144,9099988.0],["2020-02-13",22.3144,22.4212,21.6153,21.693,7215894.0],["2020-02-14",21.693,22.9165,21.489,22.9165,15191147.0],["2020-02-17",22.9165,23.8098,22.7902,23.7224,15859705.0],["2020-02-18",23.7224,25.2664,23.3243,25.0625,17942111.0],["2020-02-19",25.0625,26.0821,24.5284,24.5381,14974661.0],["2020-02-20",24.5381,26.4802,24.1885,25.9752,14377376.0],["2020-02-21",25.9752,26.7035,25.4218,25.6257,14178657.0],["2020-02-24",25.6257,26.5287,25.179,25.7131,11373898.0],["2020-02-25",25.7131,26.5482,24.6643,26.218,13153666.0],["2020-02-26",26.218,26.218000411987305,24.3827,24.4216,11800918.0],["2020-02-27",24.4216,24.7614,23.8195,24.4119,9802646.0],["2020-02-28",24.4119,24.4118709564209,22.6543,22.8194,11379189.0],["2020-03-02",22.8194,23.9846,22.819372177124023,23.6836,6452386.0],["2020-03-03",23.6836,24.6449,23.2272,23.5185,9296567.0],["2020-03-04",23.5185,23.7516,22.4504,23.0524,10747313.0],["2020-03-05",23.0524,24.0429,23.052417755126953,23.2855,8486233.0],["2020-03-06",23.2855,24.0332,23.266,23.5476,6944327.0],["2020-03-09",23.5476,24.2274,23.1204,23.2369,9169730.0],["2020-03-10",23.2369,24.08171844482422,22.5766,24.0817,8340913.0],["2020-03-11",24.0817,24.5478,23.6545,23.7613,8172750.0],["2020-03-12",23.7613,23.761276245117188,22.9359,23.033,4793449.0],["2020-03-13",23.033,23.032997131347656,21.3628,22.5281,5759029.0],["2020-03-16",22.5281,22.9942,21.3628,21.4599,7609733.0],["2020-03-17",21.4599,21.994,20.3238,21.6833,7348129.0],["2020-03-18",21.6833,22.0231,20.6442,20.6442,6523368.0],["2020-03-19",20.6442,21.2657,20.2947,20.9064,5586706.0],["2020-03-20",20.9064,21.3337,20.3918,20.8482,5021364.0],["2020-03-23",20.8482,20.84816551208496,19.2751,19.4207,5093400.0],["2020-03-24",19.4207,20.1005,18.8381,19.6635,4969355.0],["2020-03-25",19.6635,20.7608,19.663501739501953,20.5471,6214510.0],["2020-03-26",20.5471,20.54714584350586,19.848,19.9354,4197778.0],["2020-03-27",19.9354,20.9453,19.935392379760742,20.7899,6243257.0],["2020-03-30",20.7899,21.9843,20.78990364074707,21.6056,13260587.0],["2020-03-31",21.6056,22.4115,20.8773,21.858,10082220.0],["2020-04-01",21.858,22.2076,21.2269,21.625,8197948.0],["2020-04-02",21.625,22.0037,21.1103,21.6153,8634003.0],["2020-04-03",21.6153,22.5378,21.615283966064453,22.2367,11597860.0],["2020-04-07",22.2367,22.6057,21.9649,22.431,10953605.0],["2020-04-08",22.431,22.43095588684082,21.5862,21.6153,8913308.0],["2020-04-09",21.6153,21.7998,21.2657,21.4502,5665238.0],["2020-04-10",21.4502,21.7124,20.4209,20.5957,5858663.0],["2020-04-13",20.5957,20.8482,19.9063,20.5957,3807334.0],["2020-04-14",20.5957,20.9744,20.4306,20.8093,4575599.0],["2020-04-15",20.8093,21.0521,20.4015,20.4403,4147625.0],["2020-04-16",20.4403,20.6443,20.1005,20.586,3320381.0],["2020-04-17",20.586,20.9064,20.5374,20.7996,4601748.0],["2020-04-20",20.7996,21.0715,20.6928,20.7899,3757100.0],["2020-04-21",20.7899,20.78990364074707,20.285,20.4598,2879625.0],["2020-04-22",20.4598,20.5666,20.2073,20.4986,2376882.0],["2020-04-23",20.4986,20.6248,19.9063,19.9354,4787719.0],["2020-04-24",19.9354,20.1684,19.4305,19.547,4068865.0],["2020-04-27",19.547,19.7412,19.3431,19.615,2961950.0],["2020-04-28",19.615,19.6829,18.8478,19.4887,3561369.0],["2020-04-29",19.4887,20.0616,19.4693,19.9451,3560403.0],["2020-04-30",19.9451,20.4403,19.9063,20.3432,4064109.0],["2020-05-06",20.3432,20.6831,19.9548,20.45,5071635.0],["2020-05-07",20.45,20.6345,20.1879,20.217,4469732.0],["2020-05-08",20.217,20.6928,20.21699333190918,20.5763,4805826.0],["2020-05-11",20.5763,21.6638,20.576276779174805,21.5376,10190488.0],["2020-05-12",21.5376,21.6444,21.023,21.4599,6378257.0],["2020-05-13",21.4599,22.596,21.3628,22.295,13414313.0],["2020-05-14",22.295,23.1495,22.1008,22.664,11376083.0],["2020-05-15",22.664,24.92652130126953,22.6252,24.9265,18621192.0],["2020-05-18",24.9265,26.8783,24.4216,26.0529,25125631.0],["2020-05-19",26.0529,26.5093,25.2761,26.4316,14461501.0],["2020-05-20",26.4316,26.6647,25.7422,26.0723,10351329.0],["2020-05-21",26.0723,27.1114,26.072343826293945,26.4316,9502599.0],["2020-05-22",26.4316,26.8686,25.7422,25.9558,10651071.0],["2020-05-25",25.9558,26.2666,25.3052,26.0044,6006758.0],["2020-05-26",26.0044,26.7715,25.5383,26.4122,7073405.0],["2020-05-27",26.4122,26.9074,25.3246,25.5577,9294236.0],["2020-05-28",25.5577,25.9752,24.8586,25.7907,5024575.0],["2020-05-29",25.7907,26.6161,25.3635,26.3054,5733566.0],["2020-06-01",26.3054,27.3735,26.0044,27.1405,7764522.0],["2020-06-02",27.1405,27.3541,25.1596,25.4412,12210238.0],["2020-06-03",25.4412,25.9752,25.3441,25.548,4949053.0],["2020-06-04",25.548,26.0238,25.2955,25.8102,3469753.0],["2020-06-05",25.8102,26.6841,25.48,26.3734,5624295.0],["2020-06-08",26.3734,26.8492,25.6839,25.9073,5724720.0],["2020-06-09",25.9073,28.1407,25.8878,27.8105,12222715.0],["2020-06-10",27.8105,28.0436,26.451,26.7035,11357140.0],["2020-06-11",26.7035,26.7521,24.0817,24.4507,17167115.0],["2020-06-12",24.4507,24.450716018676758,22.9747,23.0816,15392891.0],["2020-06-15",23.0816,25.111,22.8291,24.2953,17014178.0],["2020-06-16",24.2953,24.6158,23.8875,24.2759,8846743.0],["2020-06-17",24.2759,25.0139,24.1788,24.441,7683177.0],["2020-06-18",24.441,24.9265,24.0332,24.6449,5336921.0],["2020-06-19",24.6449,24.7614,24.0817,24.4896,4136875.0],["2020-06-22",24.4896,24.8585,24.2371,24.5284,4175175.0],["2020-06-23",24.5284,25.0952,24.4404,24.6945,4468118.0],["2020-06-24",24.6945,25.5154,24.5284,24.6945,4498507.0],["2020-06-29",24.6945,24.7141,24.0007,24.3329,4643896.0],["2020-06-30",24.3329,25.3688,24.332948684692383,25.3493,6231924.0],["2020-07-01",25.3493,25.7792,24.9193,25.2125,6705379.0],["2020-07-02",25.2125,25.662,25.017,25.3004,5104985.0],["2020-07-03",25.3004,25.574,25.0659,25.3004,5294249.0],["2020-07-06",25.3004,25.9747,25.300405502319336,25.7988,8955961.0],["2020-07-07",25.7988,27.2842,25.798789978027344,27.0496,10743911.0],["2020-07-08",27.0496,29.6882,27.04964256286621,28.6132,15725946.0],["2020-07-09",28.6132,28.8086,27.6555,28.623,11108904.0],["2020-07-10",28.623,28.62297821044922,27.2353,27.2842,9244070.0],["2020-07-13",27.2842,29.4536,27.079,29.2093,9395067.0],["2020-07-14",29.2093,30.6165,29.0139,30.5677,12068752.0],["2020-07-15",30.5677,32.1019,29.3364,30.1768,12570452.0],["2020-07-16",30.1768,31.0856,29.0236,30.0986,8546724.0],["2020-07-17",30.0986,31.7794,29.0725,31.4374,9872999.0],["2020-07-20",31.4374,32.8055,30.6067,31.5156,8763953.0],["2020-07-21",31.5156,31.515567779541016,30.4406,30.8315,4828491.0],["2020-07-22",30.8315,32.7566,30.3527,32.053,8365353.0],["2020-07-23",32.053,32.3658,30.6654,31.8576,6410584.0],["2020-07-24",31.8576,32.053,29.3559,29.4829,8698566.0],["2020-07-27",29.4829,30.4993,28.9259,29.0823,4597147.0],["2020-07-28",29.0823,29.8543,28.3396,29.4048,5013238.0],["2020-07-29",29.4048,30.167,29.0725,30.04,4975694.0],["2020-07-30",30.04,30.4308,28.8086,28.8771,6296605.0],["2020-07-31",28.8771,29.4634,28.3396,28.9259,5869968.0],["2020-08-03",28.9259,29.5709,28.4178,29.1507,6078734.0],["2020-08-04",29.1507,29.2679,28.0073,28.0953,7543958.0],["2020-08-05",28.0953,28.5546,27.5969,28.1539,7529740.0],["2020-08-06",28.1539,28.8282,27.5871,28.0953,5801674.0],["2020-08-07",28.0953,28.2125,26.8835,27.3721,5784401.0],["2020-08-10",27.3721,27.8412,26.9812,27.6848,6438374.0],["2020-08-11",27.6848,28.8282,27.2939,27.5383,9211659.0],["2020-08-12",27.5383,27.6457,25.7988,26.2385,7708411.0],["2020-08-13",26.2385,26.7272,25.4274,26.0724,4929087.0],["2020-08-14",26.0724,26.864,25.8477,26.6685,5621601.0],["2020-08-17",26.6685,27.0887,26.2679,26.9128,4638552.0],["2020-08-18",26.9128,27.763,26.6588,27.6653,5494154.0],["2020-08-19",27.6653,28.3396,27.1669,27.6555,6152182.0],["2020-08-20",27.6555,27.851,26.5806,26.6001,4384783.0],["2020-08-21",26.6001,26.9519,26.1213,26.3851,3742482.0],["2020-08-24",26.3851,27.3624,26.1408,27.206,4472165.0],["2020-08-25",27.206,28.8184,27.205997467041016,28.105,7435069.0],["2020-08-26",28.105,28.2223,26.9715,27.1278,3979922.0],["2020-08-27",27.1278,29.805421829223633,27.127819061279297,29.8054,15199619.0],["2020-08-28",29.8054,30.3624,29.092,29.5807,11083861.0],["2020-08-31",29.5807,32.0335,29.4145,31.2322,11128988.0],["2020-09-01",31.2322,31.7599,30.9879,31.6133,5682451.0],["2020-09-02",31.6133,31.7306,30.3331,30.7045,7109594.0],["2020-09-03",30.7045,31.027,30.1475,30.4406,4519753.0],["2020-09-04",30.4406,30.4504,28.9748,30.1572,5514066.0],["2020-09-07",30.1572,31.5644,29.9911,30.3722,7377656.0],["2020-09-08",30.3722,30.5188,29.4145,30.1475,4051986.0],["2020-09-09",30.1475,30.147451400756836,28.0855,28.5155,6129566.0],["2020-09-10",28.5155,29.4438,28.0073,28.4764,6341113.0],["2020-09-11",28.4764,29.5318,28.2516,28.9552,4292324.0],["2020-09-14",28.9552,29.9129,28.6327,29.5611,3746529.0],["2020-09-15",29.5611,30.4602,29.4634,30.2452,4878757.0],["2020-09-16",30.2452,30.6361,29.3461,30.2549,4734222.0],["2020-09-17",30.2549,30.5872,29.7175,30.0888,3782490.0],["2020-09-18",30.0888,31.7696,29.8054,31.7306,7993602.0],["2020-09-21",31.7306,31.8576,30.9781,31.1149,4368967.0],["2020-09-22",31.1149,31.6622,30.5481,31.0563,3313823.0],["2020-09-23",31.0563,31.4081,30.5383,31.1051,3304218.0],["2020-09-24",31.1051,31.3592,30.2647,30.3527,2912009.0],["2020-09-25",30.3527,30.724,30.1084,30.4797,1949118.0],["2020-09-28",30.4797,32.6394,30.3918,31.7794,6803699.0],["2020-09-29",31.7794,32.8251,31.1833,32.4928,5853346.0],["2020-09-30",32.4928,33.2843,32.1312,33.1671,5144776.0],["2020-10-09",33.1671,35.0336,33.167076110839844,33.9489,8292203.0],["2020-10-12",33.9489,34.9359,33.3039,34.1834,8212877.0],["2020-10-13",34.1834,34.242,33.128,33.3625,8477102.0],["2020-10-14",33.3625,33.3918,31.7403,32.9325,8797898.0],["2020-10-15",32.9325,33.4212,32.3169,32.4439,5583409.0],["2020-10-16",32.4439,33.3234,32.4439,33.128,4424944.0],["2020-10-19",33.128,33.558,32.2485,32.4244,4613318.0],["2020-10-20",32.4244,32.9814,32.1508,32.8544,2884726.0],["2020-10-21",32.8544,33.3039,31.9065,32.4439,4266805.0],["2020-10-22",32.4439,32.44393539428711,31.4081,31.5156,3391738.0],["2020-10-23",31.5156,32.1801,30.6361,30.8804,3568791.0],["2020-10-26",30.8804,32.014,30.0204,31.9065,3751446.0],["2020-10-27",31.9065,32.0726,31.3885,31.8283,3971715.0],["2020-10-28",31.8283,32.1214,31.5449,31.7892,3571994.0],["2020-10-29",31.7892,33.0889,30.8999,32.9228,4249329.0],["2020-10-30",32.9228,33.8609,32.7664,32.8446,5383961.0],["2020-11-02",32.8446,34.4961,32.7371,34.1443,6173150.0],["2020-11-03",34.1443,34.4961,33.7241,34.115,4100896.0],["2020-11-04",34.115,34.9065,33.9098,34.4375,3168707.0],["2020-11-05",34.4375,36.519,34.3984,36.0792,6855824.0],["2020-11-06",36.0792,36.1574,34.9847,35.317,2957000.0],["2020-11-09",35.317,36.9099,34.2029,36.5287,6367641.0],["2020-11-10",36.5287,36.528743743896484,34.9652,35.7763,3278011.0],["2020-11-11",35.7763,36.089,34.2029,34.7404,4438322.0],["2020-11-12",34.7404,35.747,34.5645,35.3268,3372573.0],["2020-11-13",35.3268,35.7176,34.7991,35.3072,1832824.0],["2020-11-16",35.3072,35.8642,34.9945,35.3365,2120158.0],["2020-11-17",35.3365,35.5515,34.1443,34.76,2891290.0],["2020-11-18",34.76,34.887,34.0857,34.4668,2089557.0],["2020-11-19",34.4668,35.5515,33.9098,35.1899,3278167.0],["2020-11-20",35.1899,36.5874,34.7697,36.1476,3762524.0],["2020-11-23",36.1476,37.2617,35.8642,36.1672,3630097.0],["2020-11-24",36.1672,36.7242,35.5027,35.5711,2729362.0],["2020-11-25",35.5711,36.4408,34.4082,34.6916,3546128.0],["2020-11-26",34.6916,35.102,34.2225,34.9554,2284681.0],["2020-11-27",34.9554,35.0727,33.9391,34.5938,3352095.0],["2020-11-30",34.5938,34.7893,33.6166,34.2323,3821276.0],["2020-12-01",34.2323,36.1085,34.1345,35.9424,3672223.0],["2020-12-02",35.9424,36.4212,35.4245,35.4636,2946413.0],["2020-12-03",35.4636,35.8251,35.0824,35.7372,2073372.0],["2020-12-04",35.7372,36.8805,35.4636,35.7665,2607597.0],["2020-12-07",35.7665,36.6362,35.7079,36.3235,2519429.0],["2020-12-08",36.3235,37.3105,35.8056,37.0955,4280869.0],["2020-12-09",37.0955,37.4767,35.961952209472656,35.962,3398580.0],["2020-12-10",35.962,36.1476,34.8772,35.6004,3171523.0],["2020-12-11",35.6004,36.0401,34.1639,34.2225,4565395.0],["2020-12-14",34.2225,34.76,33.812,34.3202,4453740.0],["2020-12-15",34.3202,34.6525,32.7371,33.7046,6269184.0],["2020-12-16",33.7046,34.2029,33.0303,33.1475,3350462.0],["2020-12-17",33.1475,33.4212,32.3951,33.3039,3109394.0],["2020-12-18",33.3039,33.5384,31.9749,32.053,4886055.0],["2020-12-21",32.053,33.6166,31.7501,33.3528,6130844.0],["2020-12-22",33.3528,33.6166,32.4733,32.571,3823503.0],["2020-12-23",32.571,33.128,32.1214,32.6003,3764965.0],["2020-12-24",32.6003,32.8837,32.0628,32.356,2172072.0],["2020-12-25",32.356,32.355987548828125,31.369,31.8674,3964934.0],["2020-12-28",31.8674,33.5482,31.86737060546875,33.4603,5783142.0],["2020-12-29",33.4603,33.685,31.8771,32.7469,4342941.0],["2020-12-30",32.7469,33.1182,32.1801,32.6589,4253001.0],["2020-12-31",32.6589,33.5189,32.4635,33.2844,4488507.0],["2021-01-04",33.2844,35.6101,33.28435516357422,35.0824,4888699.0],["2021-01-05",35.0824,35.4733,34.5938,34.7111,4168363.0],["2021-01-06",34.7111,34.975,33.2941,33.5287,4206105.0],["2021-01-07",33.5287,34.7893,33.1866,34.1052,3497763.0],["2021-01-08",34.1052,34.6329,33.2355,34.5059,4101143.0],["2021-01-11",34.5059,34.6427,32.8348,33.773,4671842.0],["2021-01-12",33.773,34.5743,33.3821,33.8609,3553182.0],["2021-01-13",33.8609,34.3984,33.4212,34.1248,6488703.0],["2021-01-14",34.1248,34.8968,33.8121,34.0955,4054964.0],["2021-01-15",34.0955,34.09545135498047,32.9619,33.5091,5060832.0],["2021-01-18",33.5091,36.3724,33.50911331176758,36.2453,6505727.0],["2021-01-19",36.2453,36.861,35.7079,36.1476,4371637.0],["2021-01-20",36.1476,37.3887,35.8642,37.0467,3802854.0],["2021-01-21",37.0467,37.7894,36.7535,37.7894,4879846.0],["2021-01-22",37.7894,38.6689,37.1053,37.7503,4309253.0],["2021-01-25",37.7503,38.19,36.9392,37.5744,4487360.0],["2021-01-26",37.5744,38.0728,37.0369,37.4376,3477009.0],["2021-01-27",37.4376,38.3952,37.43756103515625,37.6232,4175554.0],["2021-01-28",37.6232,37.62323760986328,35.0043,35.3072,5323132.0],["2021-01-29",35.3072,35.5711,33.7143,34.33,4326631.0],["2021-02-01",34.33,34.672,33.558,34.027,2757227.0],["2021-02-02",34.027,35.7079,33.6166,35.659,3947690.0],["2021-02-03",35.659,35.8251,34.7404,35.0336,1911027.0],["2021-02-04",35.0336,35.03358459472656,33.343,33.7339,3310359.0],["2021-02-05",33.7339,34.1541,32.8348,33.04,2245663.0],["2021-02-08",33.04,33.5091,31.8967,33.2257,3922815.0],["2021-02-09",33.2257,34.4472,32.7273,33.9782,1981483.0],["2021-02-10",33.9782,36.4017,33.7436,35.962,4173447.0],["2021-02-18",35.962,37.1053,34.5743,35.1606,3246544.0],["2021-02-19",35.1606,35.16062545776367,33.4016,34.3593,3395003.0],["2021-02-22",34.3593,34.6818,31.3983,32.356,7325586.0],["2021-02-23",32.356,33.0694,31.2908,32.3462,4252427.0],["2021-02-24",32.3462,33.2159,31.7794,32.3951,4025995.0],["2021-02-25",32.3951,32.786,31.9162,32.3462,1942925.0],["2021-02-26",32.3462,32.34621047973633,30.8804,31.2713,2542888.0],["2021-03-01",31.2713,33.2159,31.271263122558594,33.0303,3078645.0],["2021-03-02",33.0303,33.6948,32.6198,33.0107,1763825.0],["2021-03-03",33.0107,33.0694,32.4537,32.8837,980204.0],["2021-03-04",32.8837,32.88368606567383,31.584,31.6133,1438747.0],["2021-03-05",31.6133,32.7957,31.154,32.6394,2055986.0],["2021-03-08",32.6394,32.7371,31.4667,31.5156,1271127.0],["2021-03-09",31.5156,31.6817,29.3559,29.9422,3197709.0],["2021-03-10",29.9422,30.7142,29.7272,30.0009,2889357.0],["2021-03-11",30.0009,30.7045,30.00086784362793,30.294,1818824.0],["2021-03-12",30.294,31.0856,30.2745,30.3429,2958459.0],["2021-03-15",30.3429,30.8706,30.079,30.1963,2759366.0],["2021-03-16",30.1963,30.5872,29.3461,29.5318,2330102.0],["2021-03-17",29.5318,30.1475,28.7696,29.8054,1865649.0],["2021-03-18",29.8054,30.4993,29.4341,30.1768,1213672.0],["2021-03-19",30.1768,30.6654,29.61,29.9813,1307309.0],["2021-03-22",29.9813,31.2322,29.981321334838867,30.9585,1700134.0],["2021-03-23",30.9585,31.4178,30.2647,30.4015,2004708.0],["2021-03-24",30.4015,31.0758,30.1279,30.4504,1584919.0],["2021-03-25",30.4504,30.45039176940918,29.5513,30.1475,1092767.0],["2021-03-26",30.1475,30.8315,30.147451400756836,30.7142,975673.0],["2021-03-29",30.7142,31.0758,30.4211,30.6849,857086.0],["2021-03-30",30.6849,30.9976,30.4895,30.7924,811031.0],["2021-03-31",30.7924,32.2289,30.724,31.9846,3285903.0],["2021-04-01",31.9846,32.2387,31.281,31.9749,1456036.0],["2021-04-02",31.9749,32.6198,31.6915,32.6101,1602846.0],["2021-04-06",32.6101,33.0303,32.3364,32.3755,1131252.0],["2021-04-07",32.3755,32.6394,31.8185,32.6101,1488624.0],["2021-04-08",32.6101,32.6882,32.2583,32.4146,818305.0],["2021-04-09",32.4146,32.5905,31.6915,32.0433,1333059.0],["2021-04-12",32.0433,32.2289,31.711,31.8283,964610.0],["2021-04-13",31.8283,32.5905,31.5644,32.0824,993902.0],["2021-04-14",32.0824,32.3658,31.6719,31.711,884381.0],["2021-04-15",31.711,32.8544,31.6231,32.5123,1145004.0],["2021-04-16",32.5123,32.6882,32.1508,32.5123,659600.0],["2021-04-19",32.5123,34.3007,32.3169,34.0075,3107532.0],["2021-04-20",34.0075,34.545,33.4993,34.3984,2221823.0],["2021-04-21",34.3984,34.8088,34.0466,34.4961,888092.0],["2021-04-22",34.4961,34.8675,34.3007,34.545,749044.0],["2021-04-23",34.545,35.1508,34.3202,34.4961,1215704.0],["2021-04-26",34.4961,35.3756,34.4961,35.1802,2477751.0],["2021-04-27",35.1802,35.3561,33.7241,34.76,3309310.0],["2021-04-28",34.76,35.3756,33.6166,33.7339,3876537.0],["2021-04-29",33.7339,34.4375,33.2257,33.6264,3054558.0],["2021-04-30",33.6264,33.9098,33.0596,33.1573,1988627.0],["2021-05-06",33.1573,33.2453,32.2778,32.4048,2094779.0],["2021-05-07",32.4048,32.7957,31.6328,31.6328,2012140.0],["2021-05-10",31.6328,31.711,29.8054,30.2745,3428818.0],["2021-05-11",30.2745,30.4895,29.3266,29.6686,3229648.0],["2021-05-12",29.6686,30.1572,29.5123,29.7957,3973755.0],["2021-05-13",29.7957,29.8445,28.8184,28.9259,2301278.0],["2021-05-14",28.9259,29.4536,28.5839,29.3559,2704277.0],["2021-05-17",29.3559,30.5677,29.1018,29.6197,3886616.0],["2021-05-18",29.6197,29.8445,29.1311,29.6295,1393301.0],["2021-05-19",29.6295,29.7859,29.18,29.7077,1315496.0],["2021-05-20",29.7077,29.9813,29.092,29.1995,1709570.0],["2021-05-21",29.1995,29.7077,29.0041,29.2777,2598935.0],["2021-05-24",29.2777,29.5123,29.053,29.4438,999441.0],["2021-05-25",29.4438,30.4406,29.1605,30.2061,2379476.0],["2021-05-26",30.2061,30.7533,30.1084,30.2647,1947340.0],["2021-05-27",30.2647,30.724,30.0009,30.597,1894165.0],["2021-05-28",30.597,31.3983,30.509,31.0074,2005438.0],["2021-05-31",31.0074,31.926,30.4211,31.8381,2694899.0],["2021-06-01",31.8381,32.0237,30.8804,31.1735,3846273.0],["2021-06-02",31.1735,32.141,31.0563,32.0042,3427896.0],["2021-06-03",32.0042,32.1996,31.369,31.9455,2547726.0],["2021-06-04",31.9455,32.8837,31.7696,32.6394,2277894.0],["2021-06-07",32.6394,33.4309,32.6101,33.0498,2844027.0],["2021-06-08",33.0498,33.7143,30.9781,31.6817,3581192.0],["2021-06-09",31.6817,32.6882,31.281,32.1899,2010467.0],["2021-06-10",32.1899,32.4537,31.3788,32.1312,2921014.0],["2021-06-11",32.1312,32.1703,30.8608,31.3885,2324598.0],["2021-06-15",31.3885,31.5058,30.7045,30.9879,1920575.0],["2021-06-16",30.9879,31.4178,30.6067,31.0758,1399090.0],["2021-06-17",31.0758,31.2029,30.4113,30.7924,1224956.0],["2021-06-18",30.7924,31.1149,30.4895,30.8315,1159239.0],["2021-06-21",30.8315,31.5644,29.9422,31.4667,2774865.0],["2021-06-22",31.4667,32.7273,30.7338,32.4635,2895557.0],["2021-06-23",32.4635,32.9521,32.053,32.2974,1552312.0],["2021-06-24",32.2974,32.5626,31.4624,31.8357,1610803.0],["2021-06-25",31.8357,32.2581,31.5705,31.8357,2785926.0],["2021-06-28",31.8357,32.592,31.5312,31.6294,2745205.0],["2021-06-29",31.6294,31.9241,29.9595,30.2542,5376831.0],["2021-06-30",30.2542,30.6962,29.7336,30.6766,1627743.0],["2021-07-01",30.6766,30.67658805847168,29.6845,29.9792,2225215.0],["2021-07-02",29.9792,29.979169845581055,28.5647,28.8004,4582288.0],["2021-07-05",28.8004,28.9772,28.2405,28.8495,2130001.0],["2021-07-06",28.8495,29.1835,27.3958,27.9851,4145246.0],["2021-07-07",27.9851,29.3702,27.4056,29.0558,6182855.0],["2021-07-08",29.0558,29.4291,27.8476,27.9655,4348648.0],["2021-07-09",27.9655,28.3682,27.4154,28.2111,4261171.0],["2021-07-12",28.2111,28.8299,28.1128,28.7808,4249950.0],["2021-07-13",28.7808,29.714,28.545,29.5666,4983585.0],["2021-07-14",29.5666,29.566612243652344,28.5156,29.0067,2677648.0],["2021-07-15",29.0067,29.3112,28.0932,28.9871,2405946.0],["2021-07-16",28.9871,29.0264,28.2504,28.4861,3292925.0],["2021-07-19",28.4861,28.7317,28.2012,28.3486,1083035.0],["2021-07-20",28.3486,28.9576,28.103,28.6826,2001155.0],["2021-07-21",28.6826,29.0755,27.8673,28.8692,3943259.0],["2021-07-22",28.8692,30.7748,28.6826,29.9202,4389710.0],["2021-07-23",29.9202,30.1069,29.2719,29.9104,2169022.0],["2021-07-26",29.9104,30.1363,29.1933,29.6845,2458233.0],["2021-07-27",29.6845,30.6275,28.6334,28.7415,4759529.0],["2021-07-28",28.7415,29.4291,28.2995,29.4291,4451011.0],["2021-07-29",29.4291,30.932,29.2228,30.5194,4082845.0],["2021-07-30",30.5194,30.7159,29.8711,30.4507,2452604.0],["2021-08-02",30.4507,32.4742,30.3033,32.2482,4008611.0],["2021-08-03",32.2482,33.1814,31.7964,32.2777,4383598.0],["2021-08-04",32.2777,33.7315,32.0518,33.4368,4283354.0],["2021-08-05",33.4368,34.6646,32.8769,34.1047,4409415.0],["2021-08-06",34.1047,35.0084,33.3877,34.3896,3455787.0],["2021-08-09",34.3896,35.0576,34.036,34.3994,2551918.0],["2021-08-10",34.3994,34.7334,34.0556,34.4485,2106730.0],["2021-08-11",34.4485,35.5585,33.8985,34.478,3610301.0],["2021-08-12",34.478,35.4406,34.478,34.8807,2715487.0],["2021-08-13",34.8807,35.146,34.1932,34.7727,2365779.0],["2021-08-16",34.7727,34.77269744873047,33.4171,33.6922,4601800.0],["2021-08-17",33.6922,34.4584,32.8081,32.9064,2743502.0],["2021-08-18",32.9064,33.2895,32.2581,32.6608,1964724.0],["2021-08-19",32.6608,32.9064,32.0223,32.5036,3036875.0],["2021-08-20",32.5036,32.9849,31.9732,32.5626,2815487.0],["2021-08-23",32.5626,33.7217,32.3268,33.702,3068456.0],["2021-08-24",33.702,33.977,32.6117,33.2207,3034577.0],["2021-08-25",33.2207,33.3287,32.4742,33.1028,3469193.0],["2021-08-26",33.1028,33.7806,32.3956,32.5429,2815868.0],["2021-08-27",32.5429,32.8081,31.4329,32.4152,2847801.0],["2021-08-30",32.4152,32.7099,30.9222,31.7866,6719027.0],["2021-08-31",31.7866,31.9535,30.3819,30.8338,7857624.0],["2021-09-01",30.8338,30.8338,29.4684,29.6354,4711691.0],["2021-09-02",29.6354,29.9104,29.1541,29.5175,4463358.0],["2021-09-03",29.5175,30.1265,28.938,29.1835,2695649.0],["2021-09-06",29.1835,29.4684,28.8888,29.0067,2618050.0],["2021-09-07",29.0067,29.3702,28.8987,29.2032,3404014.0],["2021-09-08",29.2032,29.2326,28.3486,29.0558,5665606.0],["2021-09-09",29.0558,29.2032,28.4861,28.6531,4633598.0],["2021-09-10",28.6531,30.0479,28.5156,30.0086,5963535.0],["2021-09-13",30.0086,31.5901,29.1639,31.2954,6227394.0],["2021-09-14",31.2954,31.8946,30.4507,31.6196,5390243.0],["2021-09-15",31.6196,31.7276,30.6471,31.3838,1919863.0],["2021-09-16",31.3838,31.383832931518555,30.3131,30.3328,2279413.0],["2021-09-17",30.3328,30.8927,29.7631,30.5685,1818543.0],["2021-09-22",30.5685,30.8239,29.822,30.6177,1500227.0],["2021-09-23",30.6177,31.2463,30.3623,30.431,1382668.0],["2021-09-24",30.431,30.7453,29.989,30.5489,918989.0],["2021-09-27",30.5489,30.7453,29.8613,30.1953,2140828.0],["2021-09-28",30.1953,31.3052,28.5843,30.9418,5741656.0],["2021-09-29",30.9418,30.941802978515625,29.4979,30.0479,3732211.0],["2021-09-30",30.0479,31.9732,29.6648,31.5999,2901649.0],["2021-10-08",31.5999,33.0046,31.599929809570312,32.5724,3018012.0],["2021-10-11",32.5724,33.3779,31.7767,32.1893,2730791.0],["2021-10-12",32.1893,32.4938,31.4329,31.7866,1829707.0],["2021-10-13",31.7866,32.4938,31.5803,32.3661,1228456.0],["2021-10-14",32.3661,32.7099,31.7866,32.4643,1694032.0],["2021-10-15",32.4643,32.7885,31.9044,32.1205,1271548.0],["2021-10-18",32.1205,32.484,30.9516,31.5017,2226805.0],["2021-10-19",31.5017,32.3661,31.1481,32.2679,1681513.0],["2021-10-20",32.2679,32.5724,31.9732,32.3366,1220813.0],["2021-10-21",32.3366,32.592,31.7767,32.3366,1309707.0],["2021-10-22",32.3366,32.8572,31.7276,32.5134,2454399.0],["2021-10-25",32.5134,33.2993,32.4447,32.818,2154403.0],["2021-10-26",32.818,32.817955017089844,30.9811,31.5213,4444873.0],["2021-10-27",31.5213,31.52134895324707,29.8024,30.6078,3522361.0],["2021-10-28",30.6078,31.04,29.9595,30.4212,1382088.0],["2021-10-29",30.4212,30.7257,29.8613,30.0872,1839099.0],["2021-11-01",30.0872,30.9909,29.7238,30.9418,2402107.0],["2021-11-02",30.9418,31.266,30.3524,30.6668,1857010.0],["2021-11-03",30.6668,32.8965,30.4998,32.0616,3389298.0],["2021-11-04",32.0616,33.5841,32.0223,33.3287,3445712.0],["2021-11-05",33.3287,33.6922,33.0046,33.368,2473774.0],["2021-11-08",33.368,33.3975,31.875,32.7688,3221116.0],["2021-11-09",32.7688,33.6333,32.4447,33.4663,2031937.0],["2021-11-10",33.4663,33.7413,32.9162,33.5645,1642281.0],["2021-11-11",33.5645,33.5743,32.9555,33.0439,1792098.0],["2021-11-12",33.0439,34.7629,32.9751,34.6548,4117670.0],["2021-11-15",34.6548,35.4996,34.0065,35.1361,4324629.0],["2021-11-16",35.1361,35.13613510131836,33.4466,33.6529,3302136.0],["2021-11-17",33.6529,33.65289306640625,30.7453,32.6903,6931016.0],["2021-11-18",32.6903,32.69025802612305,31.816,32.0321,2920385.0],["2021-11-19",32.0321,34.3503,31.6883,33.9967,4021800.0],["2021-11-22",33.9967,35.0477,33.5448,34.6843,3356287.0],["2021-11-23",34.6843,35.6666,33.3975,33.594,6317871.0],["2021-11-24",33.594,33.9967,33.1716,33.3287,2048088.0],["2021-11-25",33.3287,33.7806,32.5626,32.7885,2081923.0],["2021-11-26",32.7885,32.9653,32.1402,32.6706,2310525.0],["2021-11-29",32.6706,33.3484,32.0223,32.9162,2204368.0],["2021-11-30",32.9162,33.3877,32.5233,32.6804,1784456.0],["2021-12-01",32.6804,32.7885,31.7767,31.9928,2073034.0],["2021-12-02",31.9928,32.2679,31.2954,31.5312,2572795.0],["2021-12-03",31.5312,31.7178,31.2856,31.5213,1575710.0],["2021-12-06",31.5213,31.7178,30.4507,30.5391,2863908.0],["2021-12-07",30.5391,30.8436,29.5666,29.9006,3048645.0],["2021-12-08",29.9006,30.6471,29.8417,30.5685,2500354.0],["2021-12-09",30.5685,31.6589,30.2542,31.3937,3712632.0],["2021-12-10",31.3937,34.53694534301758,31.1677,34.5369,10093777.0],["2021-12-13",34.5369,35.4603,34.2324,34.7236,11633481.0],["2021-12-14",34.7236,34.9495,33.9476,34.0655,4521690.0],["2021-12-15",34.0655,34.2423,33.1028,33.2993,4946311.0],["2021-12-16",33.2993,33.6627,32.9064,33.0537,3436032.0],["2021-12-17",33.0537,33.2796,32.4643,32.4643,3318590.0],["2021-12-20",32.4643,32.46433639526367,31.1972,31.2954,3701180.0],["2021-12-21",31.2954,31.7276,30.7748,31.3151,2725404.0],["2021-12-22",31.3151,32.1598,31.0891,32.0027,4524302.0],["2021-12-23",32.0027,32.00266647338867,31.4133,31.6294,3299341.0],["2021-12-24",31.6294,31.9143,30.9909,31.7178,2663002.0],["2021-12-27",31.7178,32.317,31.4821,32.0518,2767194.0],["2021-12-28",32.0518,32.051780700683594,31.3347,31.9044,2847989.0],["2021-12-29",31.9044,31.904438018798828,31.1186,31.1284,2120784.0],["2021-12-30",31.1284,31.4821,30.8927,31.4329,1524014.0],["2021-12-31",31.4329,31.708,31.0499,31.4526,2692943.0],["2022-01-04",31.4526,31.7964,31.0499,31.7571,2463147.0],["2022-01-05",31.7571,31.757099151611328,30.6275,30.8436,2656149.0],["2022-01-06",30.8436,30.9418,30.2739,30.8436,2162999.0],["2022-01-07",30.8436,31.2168,30.598,30.8436,1941379.0],["2022-01-10",30.8436,31.7571,30.5391,31.5017,2354647.0],["2022-01-11",31.5017,31.50170135498047,30.8436,31.04,1233700.0],["2022-01-12",31.04,31.4329,31.04003143310547,31.3052,1288938.0],["2022-01-13",31.3052,31.3445,30.4507,30.4605,1734034.0],["2022-01-14",30.4605,30.6962,30.3328,30.598,1077636.0],["2022-01-17",30.598,31.2168,29.9988,31.1383,2357252.0],["2022-01-18",31.1383,31.4035,30.8436,31.2463,1755079.0],["2022-01-19",31.2463,31.5213,30.6471,30.8632,1146854.0],["2022-01-20",30.8632,31.0007,29.9595,29.9595,1821288.0],["2022-01-21",29.9595,30.8927,29.3407,30.7159,3099171.0],["2022-01-24",30.7159,30.715879440307617,29.3702,29.9006,2408519.0],["2022-01-25",29.9006,29.900588989257812,28.9772,29.2719,1638100.0],["2022-01-26",29.2719,29.6059,29.1246,29.3505,961728.0],["2022-01-27",29.3505,29.5077,28.4075,28.5745,1331914.0],["2022-01-28",28.5745,29.5666,28.57451057434082,29.2817,1526743.0],["2022-02-07",29.2817,29.7434,29.2425,29.4586,1193446.0],["2022-02-08",29.4586,29.4684,28.4075,28.879,2039996.0],["2022-02-09",28.879,29.0755,28.604,29.0755,894714.0],["2022-02-10",29.0755,29.5568,28.9871,29.2326,1031172.0],["2022-02-11",29.2326,29.2719,28.4173,28.7219,2158253.0],["2022-02-14",28.7219,28.7513,27.5628,27.8869,2057066.0],["2022-02-15",27.8869,28.0539,27.327,27.494,2448974.0],["2022-02-16",27.494,27.8378,27.4056,27.494,1941700.0],["2022-02-17",27.494,27.7003,27.16,27.6708,1393900.0],["2022-02-18",27.6708,27.670812606811523,26.6984,27.0323,2064675.0],["2022-02-21",27.0323,27.2091,26.7376,26.9341,1289212.0],["2022-02-22",26.9341,27.16,26.7573,26.8064,990487.0],["2022-02-23",26.8064,27.3663,26.8064,27.2288,1964394.0],["2022-02-24",27.2288,27.2975,25.7357,26.2367,3930589.0],["2022-02-25",26.2367,26.6394,25.7848,25.8831,3137300.0],["2022-02-28",25.8831,26.1974,25.3625,25.9027,2113590.0],["2022-03-01",25.9027,26.0893,25.7947,25.942,1415402.0],["2022-03-02",25.942,25.94200325012207,25.5687,25.7947,1443614.0],["2022-03-03",25.7947,26.0206,25.5589,25.5786,1858829.0],["2022-03-04",25.5786,25.57855987548828,25.166,25.2544,2590759.0],["2022-03-07",25.2544,25.254404067993164,23.889,23.9873,2177415.0],["2022-03-08",23.9873,24.3212,23.2211,23.2997,1874261.0],["2022-03-09",23.2997,23.5649,22.1013,22.838,2195827.0],["2022-03-10",22.838,24.1051,22.837997436523438,23.4765,2157195.0],["2022-03-11",23.4765,23.476478576660156,22.3469,23.1425,2541156.0],["2022-03-14",23.1425,23.14250373840332,22.1504,22.1799,2234401.0],["2022-03-15",22.1799,22.3469,20.6377,20.6672,2951973.0],["2022-03-16",20.6672,22.729948043823242,20.667160034179688,22.7299,4412754.0],["2022-03-17",22.7299,24.0658,22.729948043823242,23.6336,6355628.0],["2022-03-18",23.6336,24.0069,23.1425,23.6926,2684682.0],["2022-03-21",23.6926,23.9971,23.4765,23.781,2199903.0],["2022-03-22",23.781,23.9578,23.5256,23.7417,1543323.0],["2022-03-23",23.7417,24.3998,23.6729,24.0069,2797835.0],["2022-03-24",24.0069,24.1248,23.3881,23.614,2627917.0],["2022-03-25",23.614,23.8203,23.0737,23.0737,1908813.0],["2022-03-28",23.0737,23.4372,22.5531,23.0345,3004700.0],["2022-03-29",23.0345,23.2113,22.0031,22.1504,3160337.0],["2022-03-30",22.1504,23.1818,22.150402069091797,22.7594,2845065.0],["2022-03-31",22.7594,22.9853,22.5237,22.7201,2340821.0],["2022-04-01",22.7201,22.8969,22.337,22.6514,998989.0],["2022-04-06",22.6514,22.651363372802734,22.0031,22.1995,1885697.0],["2022-04-07",22.1995,22.4451,21.8066,21.8066,1460573.0],["2022-04-08",21.8066,22.0915,21.4039,21.7968,1482366.0],["2022-04-11",21.7968,21.796781539916992,20.4707,20.5886,2945100.0],["2022-04-12",20.5886,20.6868,19.6456,20.4118,2906942.0],["2022-04-13",20.4118,20.4904,19.7635,19.9206,1747550.0],["2022-04-14",19.9206,20.1466,19.7536,19.9992,1779733.0],["2022-04-15",19.9992,20.2742,19.7929,19.901,1348017.0],["2022-04-18",19.901,20.2546,19.4491,20.1466,1160325.0],["2022-04-19",20.1466,20.6868,19.7733,19.8813,1415872.0],["2022-04-20",19.8813,20.1073,19.6652,19.7831,2482767.0],["2022-04-21",19.7831,19.9206,19.3214,19.3411,2091678.0],["2022-04-22",19.3411,19.341083526611328,18.516,18.8794,2100951.0],["2022-04-25",18.8794,18.879409790039062,17.484575271606445,17.4846,3329890.0],["2022-04-26",17.4846,17.8775,16.6398,16.7184,3009878.0],["2022-04-27",16.7184,17.3863,16.0603,17.1506,4260412.0],["2022-04-28",17.1506,17.9561,16.8657,17.7793,3777644.0],["2022-04-29",17.7793,18.6338,17.7694,18.3981,2216140.0],["2022-05-05",18.3981,18.9384,18.2508,18.8401,2267450.0],["2022-05-06",18.8401,18.84012222290039,18.2115,18.5553,1558340.0],["2022-05-09",18.5553,18.9089,18.4767,18.7026,1559209.0],["2022-05-10",18.7026,19.2036,18.3883,19.0562,1680436.0],["2022-05-11",19.0562,19.9206,19.0169,19.3214,2945250.0],["2022-05-12",19.3214,19.7929,19.2232,19.6161,1530000.0],["2022-05-13",19.6161,19.7733,19.1545,19.4884,1763190.0],["2022-05-16",19.4884,19.9894,19.4393,19.5965,1546538.0],["2022-05-17",19.5965,19.7733,19.2625,19.4491,1799100.0],["2022-05-18",19.4491,20.0189,19.3018,19.4786,2354028.0],["2022-05-19",19.4786,19.5375,18.9973,19.3902,2422802.0],["2022-05-20",19.3902,19.842,19.390195846557617,19.6358,1683983.0],["2022-05-23",19.6358,19.8224,19.292,19.567,1923869.0],["2022-05-24",19.567,20.1662,18.683,18.7026,3016840.0],["2022-05-25",18.7026,19.3018,18.4472,19.1741,1809294.0],["2022-05-26",19.1741,19.6947,18.8598,19.5474,2425127.0],["2022-05-27",19.5474,19.8224,19.0562,19.1053,2033281.0],["2022-05-30",19.1053,19.2723,18.8696,19.233,1404000.0],["2022-05-31",19.233,19.5375,18.7124,19.5277,3807874.0],["2022-06-01",19.5277,20.3135,19.3018,19.9403,4259601.0],["2022-06-02",19.9403,20.3921,19.6652,20.3135,3176280.0],["2022-06-06",20.3135,21.6101,20.313539505004883,21.1976,4209575.0],["2022-06-07",21.1976,21.4726,20.8341,20.952,2309248.0],["2022-06-08",20.952,21.119,20.343,20.677,1959827.0],["2022-06-09",20.677,20.7261,19.7929,19.9206,2061593.0],["2022-06-10",19.9206,20.4314,19.6554,20.343,1610003.0],["2022-06-13",20.343,22.376325607299805,20.009,22.3763,4778528.0],["2022-06-14",22.3763,24.5275,21.6003,23.4863,13566241.0],["2022-06-15",23.4863,25.8339,23.2898,24.3704,17496564.0],["2022-06-16",24.3704,24.891,23.5747,23.8203,8718666.0],["2022-06-17",23.8203,25.0383,23.5845,24.5668,8055097.0],["2022-06-20",24.5668,26.4626,24.4588,25.667,10169389.0],["2022-06-21",25.667,26.4873,24.649,25.153,7818500.0],["2022-06-22",25.153,25.746,24.7083,24.9257,8870225.0],["2022-06-23",24.9257,26.7047,24.5106,26.4675,11113841.0],["2022-06-24",26.4675,26.7344,25.1036,25.3902,7802384.0],["2022-06-27",25.3902,26.2105,25.0838,26.0919,9304799.0],["2022-06-28",26.0919,26.2896,25.1827,25.8844,6676173.0],["2022-06-29",25.8844,25.9931,24.4414,24.649,6788450.0],["2022-06-30",24.649,26.1315,24.1153,25.9536,7365378.0],["2022-07-01",25.9536,26.6256,25.0937,26.26,8227300.0],["2022-07-04",26.26,26.25996208190918,25.4001,25.6966,6265262.0],["2022-07-05",25.6966,27.9204,25.6768,27.8314,13913851.0],["2022-07-06",27.8314,28.1872,27.189,27.7721,10884969.0],["2022-07-07",27.7721,28.0983,27.2285,27.7721,3208561.0],["2022-07-08",27.7721,30.5493,27.6832,30.3912,12623254.0],["2022-07-11",30.3912,30.3912,28.7308,29.5906,6195375.0],["2022-07-12",29.5906,29.590639114379883,27.9204,28.6616,5926216.0],["2022-07-13",28.6616,29.304,27.95,28.9482,3496917.0],["2022-07-14",28.9482,29.9267,28.375,29.9267,3883215.0],["2022-07-15",29.9267,32.3184,28.8099,30.9545,6740084.0],["2022-07-18",30.9545,31.1324,29.7685,30.0453,3504800.0],["2022-07-19",30.0453,30.6284,29.6499,30.4604,2259459.0],["2022-07-20",30.4604,31.3301,30.1441,31.0731,3098516.0],["2022-07-21",31.0731,31.9725,30.4505,31.3795,2842449.0],["2022-07-22",31.3795,32.1208,29.6499,31.5673,4142346.0],["2022-07-25",31.5673,31.765,29.7488,29.9267,2228496.0],["2022-07-26",29.9267,30.0255,28.9581,29.4325,2737777.0],["2022-07-27",29.4325,30.2429,29.0569,29.9366,2212813.0],["2022-07-28",29.9366,30.1441,29.1261,29.3436,2694725.0],["2022-07-29",29.3436,30.2627,29.1558,29.393,2980518.0],["2022-08-01",29.393,32.32831573486328,29.392972946166992,32.3283,8976893.0],["2022-08-02",32.3283,32.8917,30.8359,31.0731,9641361.0],["2022-08-03",31.0731,33.1091,28.0785,28.8099,12768949.0],["2022-08-04",28.8099,29.7191,27.9698,28.9186,5899503.0],["2022-08-05",28.9186,30.3319,27.6733,29.4424,4392812.0],["2022-08-08",29.4424,29.4523,28.0686,28.3948,4947122.0],["2022-08-09",28.3948,29.5313,27.7326,29.4325,4682995.0],["2022-08-10",29.4325,29.8278,27.673276901245117,27.6733,6234218.0],["2022-08-11",27.6733,27.9204,26.8035,27.2878,5212447.0],["2022-08-12",27.2878,27.9204,27.287826538085938,27.525,3827692.0],["2022-08-15",27.525,28.1378,27.0803,27.2582,4088873.0],["2022-08-16",27.2582,28.7901,27.1297,27.8611,3465675.0],["2022-08-17",27.8611,29.3139,27.5942,28.711,3853016.0],["2022-08-18",28.711,30.1441,28.4145,29.472,3524253.0],["2022-08-19",29.472,29.47203826904297,28.1872,28.3651,2877700.0],["2022-08-22",28.3651,30.0255,28.0587,29.3534,3638824.0],["2022-08-23",29.3534,30.0057,28.8593,29.5906,3675728.0],["2022-08-24",29.5906,29.8377,27.8512,27.9401,2790654.0],["2022-08-25",27.9401,28.4442,26.6751,27.3372,2956742.0],["2022-08-26",27.3372,28.1477,26.9617,27.3372,1423443.0],["2022-08-29",27.3372,27.6535,26.4873,27.6436,1149768.0],["2022-08-30",27.6436,30.411,27.643625259399414,30.411,6552068.0],["2022-08-31",30.411,33.1091,30.3418,31.6661,15900837.0],["2022-09-01",31.6661,32.6149,30.5691,30.9348,6618060.0],["2022-09-02",30.9348,32.3382,30.1441,32.1208,6293591.0],["2022-09-05",32.1208,32.9806,31.1522,31.5179,4185228.0],["2022-09-06",31.5179,32.0714,30.4604,31.8243,3485936.0],["2022-09-07",31.8243,32.8917,31.1522,32.3876,4212157.0],["2022-09-08",32.3876,32.862,31.9231,32.3184,2996661.0],["2022-09-09",32.3184,32.605,31.8737,32.4074,2495688.0],["2022-09-13",32.4074,32.8422,31.5278,32.7731,2796350.0],["2022-09-14",32.7731,33.4056,31.1818,32.9806,4433530.0],["2022-09-15",32.9806,33.0201,31.2313,31.5278,4680634.0],["2022-09-16",31.5278,32.1306,30.7569,30.8359,3477022.0],["2022-09-19",30.8359,31.1226,29.7488,30.0453,2842074.0],["2022-09-20",30.0453,31.0237,29.6005,30.1738,2372048.0],["2022-09-21",30.1738,30.7173,29.0569,29.1854,2653932.0],["2022-09-22",29.1854,29.5313,28.4639,29.2052,2629511.0],["2022-09-23",29.2052,29.5215,28.2663,28.5825,2458441.0],["2022-09-26",28.5825,31.1324,28.1674,30.1935,5103467.0],["2022-09-27",30.1935,30.5493,28.6616,29.136,4405100.0],["2022-09-28",29.136,29.986,28.8494,29.1558,3052175.0],["2022-09-29",29.1558,30.0848,28.968,29.0965,3465749.0],["2022-09-30",29.0965,29.5116,28.0488,28.543,2687497.0],["2022-10-10",28.543,29.4918,27.189,27.3768,4183465.0],["2022-10-11",27.3768,27.9204,26.8332,27.3768,4202375.0],["2022-10-12",27.3768,27.525,26.0425,27.5053,5043216.0],["2022-10-13",27.5053,28.4541,26.4379,27.6733,3498915.0],["2022-10-14",27.6733,29.3534,27.5744,28.9878,2659477.0],["2022-10-17",28.9878,29.4325,28.6616,29.2843,2290513.0],["2022-10-18",29.2843,30.411,29.0668,29.3337,2545017.0],["2022-10-19",29.3337,30.0453,29.0273,29.225,2073739.0],["2022-10-20",29.225,29.2348,28.2169,28.6122,2442386.0],["2022-10-21",28.6122,28.9383,27.9698,28.6616,1723202.0],["2022-10-24",28.6616,29.6104,28.3849,28.5529,3457084.0],["2022-10-25",28.5529,29.729,28.1674,29.5313,4739917.0],["2022-10-26",29.5313,31.7254,29.1558,31.0534,4689310.0],["2022-10-27",31.0534,31.3103,29.472,29.5313,2939612.0],["2022-10-28",29.5313,30.0354,27.6733,27.8314,3678303.0],["2022-10-31",27.8314,27.831409454345703,25.0443,25.0443,9102753.0],["2022-11-01",25.0443,26.0129,24.5205,25.914,6854380.0],["2022-11-02",25.914,28.4145,25.4989,28.0686,5729405.0],["2022-11-03",28.0686,28.9482,27.782,28.7703,4292739.0],["2022-11-04",28.7703,28.9581,28.5529,28.7802,3911490.0],["2022-11-07",28.7802,28.9186,27.6436,27.8709,2931500.0],["2022-11-08",27.8709,28.0686,27.357,27.8314,1590564.0],["2022-11-09",27.8314,27.8709,26.9814,27.1791,2186568.0],["2022-11-10",27.1791,27.6733,26.428,27.357,3727635.0],["2022-11-11",27.357,28.6517,27.357009887695312,28.1674,3323407.0],["2022-11-14",28.1674,28.5924,27.6239,27.693,2431731.0],["2022-11-15",27.693,29.3534,27.3669,29.2052,3457635.0],["2022-11-16",29.2052,29.561,28.2465,28.3157,3757608.0],["2022-11-17",28.3157,28.6418,27.9302,28.5035,2252937.0],["2022-11-18",28.5035,28.9087,27.9895,28.207,2065104.0],["2022-11-21",28.207,28.5628,27.8413,28.2465,2157984.0],["2022-11-22",28.2465,28.3058,26.8332,27.1099,3248713.0],["2022-11-23",27.1099,27.3965,26.3983,27.3076,1983613.0],["2022-11-24",27.3076,28.8197,27.0111,27.6634,2137931.0],["2022-11-25",27.6634,27.6634,26.1018,26.2698,3437279.0],["2022-11-28",26.2698,26.5663,25.8053,26.1908,2028056.0],["2022-11-29",26.1908,26.5861,25.8449,26.1018,2138536.0],["2022-11-30",26.1018,26.2797,25.6077,25.746,2212635.0],["2022-12-01",25.746,26.8727,25.746028900146484,26.1809,2276534.0],["2022-12-02",26.1809,26.764,25.8745,26.3786,1864829.0],["2022-12-05",26.3786,26.6256,25.8547,26.003,2344544.0],["2022-12-06",26.003,26.0722,25.6175,25.746,2648056.0],["2022-12-07",25.746,25.835,25.321,25.6373,3282000.0],["2022-12-08",25.6373,26.003,25.3309,25.8547,2163762.0],["2022-12-09",25.8547,26.4379,25.6077,25.7757,2661369.0],["2022-12-12",25.7757,25.9042,25.3013,25.4495,2760095.0],["2022-12-13",25.4495,25.44952964782715,24.6094,24.7676,2478854.0],["2022-12-14",24.7676,25.1629,24.4612,24.8961,2277688.0],["2022-12-15",24.8961,26.75412940979004,24.5205,26.7541,3334522.0],["2022-12-16",26.7541,26.75412940979004,24.9158,25.074,4656555.0],["2022-12-19",25.074,25.4891,24.4217,24.8664,2484923.0],["2022-12-20",24.8664,24.9455,24.2141,24.2734,1986981.0],["2022-12-21",24.2734,24.5699,23.6112,24.0263,2434181.0],["2022-12-22",24.0263,24.2635,23.3345,23.3641,1903673.0],["2022-12-23",23.3641,23.9967,22.7316,23.7792,2039514.0],["2022-12-26",23.7792,24.649,23.7496,24.5897,1879835.0],["2022-12-27",24.5897,25.6768,24.3525,25.4199,2840292.0],["2022-12-28",25.4199,25.5187,24.8664,25.2716,2277172.0],["2022-12-29",25.2716,25.667,25.0048,25.3408,1590489.0],["2022-12-30",25.3408,25.8646,25.2123,25.6571,2070355.0],["2023-01-03",25.6571,26.0919,25.074,25.9536,1823252.0],["2023-01-04",25.9536,26.1315,25.3013,25.4396,1929526.0],["2023-01-05",25.4396,25.8646,25.1728,25.7263,1948226.0],["2023-01-06",25.7263,26.0722,25.578,25.8844,2224513.0],["2023-01-09",25.8844,26.2204,25.4891,25.6768,1941025.0],["2023-01-10",25.6768,25.8547,25.3408,25.4199,1952466.0],["2023-01-11",25.4199,25.667,24.8664,24.8763,2351670.0],["2023-01-12",24.8763,25.3309,24.7478,24.985,1273400.0],["2023-01-13",24.985,25.1827,24.6193,25.0147,1211950.0],["2023-01-16",25.0147,27.5151,24.9059,26.7937,8797531.0],["2023-01-17",26.7937,27.5843,26.7146,27.1297,5391858.0],["2023-01-18",27.1297,27.7721,26.9814,27.4756,3051927.0],["2023-01-19",27.4756,27.5646,26.9123,27.3076,1536473.0],["2023-01-20",27.3076,27.7128,27.0803,27.2186,2192449.0],["2023-01-30",27.2186,28.4639,27.218645095825195,27.8512,4309553.0],["2023-01-31",27.8512,28.1971,27.7128,27.9401,2072156.0],["2023-02-01",27.9401,28.7604,27.7919,28.5825,4688765.0],["2023-02-02",28.5825,29.2348,28.1971,28.8,3859754.0],["2023-02-03",28.8,29.0866,28.0686,28.5035,2222532.0],["2023-02-06",28.5035,28.7407,27.7227,28.1674,4513525.0],["2023-02-07",28.1674,28.8889,28.1674,28.6221,2394475.0],["2023-02-08",28.6221,28.8593,28.0587,28.1773,1925114.0],["2023-02-09",28.1773,29.1162,27.9006,28.9383,2821556.0],["2023-02-10",28.9383,28.9581,28.0686,28.3948,2105800.0],["2023-02-13",28.3948,29.4523,28.1674,28.2959,5923480.0],["2023-02-14",28.2959,28.8593,28.1872,28.6715,3770467.0],["2023-02-15",28.6715,31.1028,28.5232,30.1738,9298817.0],["2023-02-16",30.1738,30.6284,29.7191,29.9464,6288504.0],["2023-02-17",29.9464,29.9959,29.1558,29.472,4452545.0],["2023-02-20",29.472,30.154,28.9779,29.9267,3807086.0],["2023-02-21",29.9267,30.0255,29.5511,29.9168,2438799.0],["2023-02-22",29.9168,30.1342,29.1064,29.5017,2757134.0],["2023-02-23",29.5017,30.322,29.2843,29.897,2803864.0],["2023-02-24",29.897,30.322,29.3633,29.8773,1899825.0],["2023-02-27",29.8773,30.1441,29.3534,29.7982,1851369.0],["2023-02-28",29.7982,30.0354,28.9383,29.6302,3236888.0],["2023-03-01",29.6302,29.630170822143555,28.8494,29.2645,2891971.0],["2023-03-02",29.2645,29.5313,28.8,29.0075,1749555.0],["2023-03-03",29.0075,29.2941,28.5232,28.543,1486395.0],["2023-03-06",28.543,28.8296,28.2267,28.6616,2215176.0],["2023-03-07",28.6616,28.7011,27.910476684570312,27.9105,2303100.0],["2023-03-08",27.9105,28.2762,27.7029,27.8709,1231500.0],["2023-03-09",27.8709,28.2564,27.7227,27.7425,1174867.0],["2023-03-10",27.7425,27.9599,27.1297,27.3669,1902225.0],["2023-03-13",27.3669,27.6337,27.2186,27.4756,817749.0],["2023-03-14",27.4756,27.6337,26.4675,26.9716,2358901.0],["2023-03-15",26.9716,27.6733,26.6256,26.932,1649077.0],["2023-03-16",26.932,27.1692,26.0228,26.1809,2695300.0],["2023-03-17",26.1809,26.6355,25.0641,25.4001,8155632.0],["2023-03-20",25.4001,26.4675,25.153,26.0524,2960428.0],["2023-03-21",26.0524,26.8035,25.9536,26.6849,2336700.0],["2023-03-22",26.6849,27.0111,26.4082,26.7245,1870339.0],["2023-03-23",26.7245,27.0012,26.3983,26.507,1817025.0],["2023-03-24",26.507,27.3669,26.4181,26.8826,2098140.0],["2023-03-27",26.8826,27.2186,26.6059,26.7838,1467014.0],["2023-03-28",26.7838,27.1593,26.6059,26.8233,2381968.0],["2023-03-29",26.8233,27.1198,26.3884,26.4675,1729700.0],["2023-03-30",26.4675,26.8628,26.2402,26.596,2068149.0],["2023-03-31",26.596,27.2582,26.5169,27.1791,2651378.0],["2023-04-03",27.1791,27.7029,26.9716,27.1396,2520123.0],["2023-04-04",27.1396,27.2681,26.5861,26.8826,1828650.0],["2023-04-06",26.8826,27.1593,26.6355,26.8233,1156800.0],["2023-04-07",26.8233,29.5017,26.82330894470215,29.5017,7739254.0],["2023-04-10",29.5017,30.0947,28.8988,29.1261,8503829.0],["2023-04-11",29.1261,29.9366,28.8197,29.3337,6308072.0],["2023-04-12",29.3337,29.7488,28.632,28.8296,4588442.0],["2023-04-13",28.8296,30.4208,28.632,29.393,6616722.0],["2023-04-14",29.393,29.9069,29.1558,29.393,3437465.0],["2023-04-17",29.393,30.3121,29.3436,29.8773,4111589.0],["2023-04-18",29.8773,29.9267,29.3534,29.5709,1782899.0],["2023-04-19",29.5709,30.6383,29.1755,30.2528,4517368.0],["2023-04-20",30.2528,30.25282096862793,29.2546,29.6895,3246156.0],["2023-04-21",29.6895,30.0354,29.037172317504883,29.0372,2440269.0],["2023-04-24",29.0372,29.3139,28.3157,28.4738,2655919.0],["2023-04-25",28.4738,29.1657,28.1872,28.543,3121322.0],["2023-04-26",28.543,29.6499,28.286,29.0569,3493717.0],["2023-04-27",29.0569,29.6796,28.3157,29.1459,3468965.0],["2023-04-28",29.1459,29.8674,28.8988,29.7092,2160483.0],["2023-05-04",29.7092,32.6841,29.709238052368164,31.597,11398490.0],["2023-05-05",31.597,32.5062,30.9348,32.0121,7317473.0],["2023-05-08",32.0121,32.6051,31.0336,31.5278,4576890.0],["2023-05-09",31.5278,31.527767181396484,30.2627,30.3615,4461249.0],["2023-05-10",30.3615,32.9411,30.361536026000977,32.3184,8456336.0],["2023-05-11",32.3184,32.5062,30.6976,31.2115,6267424.0],["2023-05-12",31.2115,31.3301,30.4406,30.4999,3086801.0],["2023-05-15",30.4999,31.9824,30.3418,31.3499,4785888.0],["2023-05-16",31.3499,31.7057,30.8952,31.34,3695772.0],["2023-05-17",31.34,31.7156,30.9447,31.6266,2872939.0],["2023-05-18",31.6266,31.933,31.1522,31.6167,2926637.0],["2023-05-19",31.6167,32.3975,31.34,31.7254,3064228.0],["2023-05-22",31.7254,32.3184,31.2313,31.9824,2655264.0],["2023-05-23",31.9824,32.2196,31.1324,31.1324,3603846.0],["2023-05-24",31.1324,31.2807,30.5394,30.6482,3045500.0],["2023-05-25",30.6482,31.7749,30.4801,31.1324,3125514.0],["2023-05-26",31.1324,31.5278,30.5296,31.4981,2049810.0],["2023-05-29",31.4981,31.498119354248047,30.4604,30.5889,2536445.0],["2023-05-30",30.5889,31.1819,30.3517,30.6383,2741603.0],["2023-05-31",30.6383,30.7668,30.154,30.579,2363134.0],["2023-06-01",30.579,31.1522,30.3517,30.3912,1975958.0],["2023-06-02",30.3912,31.1226,30.39118766784668,30.747,1844700.0],["2023-06-05",30.747,31.2016,30.1935,30.1935,3095073.0],["2023-06-06",30.1935,30.2331,29.0056,29.6886,5127498.0],["2023-06-07",29.6886,29.688644409179688,28.7779,29.56,3300736.0],["2023-06-08",29.56,29.7579,29.2432,29.3026,1594930.0],["2023-06-09",29.3026,29.5798,29.1046,29.263,2113284.0],["2023-06-12",29.263,30.6489,29.0452,30.0153,3578873.0],["2023-06-13",30.0153,30.5895,29.6985,29.6985,1407945.0],["2023-06-14",29.6985,30.1242,29.5798,29.8173,2088337.0],["2023-06-15",29.8173,30.9459,29.56,30.8667,4193053.0],["2023-06-16",30.8667,31.6685,30.6489,31.3419,3330140.0],["2023-06-19",31.3419,32.0447,31.2825,31.718,3140542.0],["2023-06-20",31.718,32.6684,31.5696,32.5595,6484569.0],["2023-06-21",32.5595,35.816444396972656,32.559505462646484,35.8164,17609551.0],["2023-06-26",35.8164,35.9748,34.2622,34.9849,18700584.0],["2023-06-27",34.9849,36.5094,34.6186,34.9453,10023260.0],["2023-06-28",34.9453,35.9253,33.7376,34.9948,8278443.0],["2023-06-29",34.9948,36.0144,34.7473,35.4997,8462963.0],["2023-06-30",35.4997,36.7371,34.9552,36.1035,8564405.0],["2023-07-03",36.1035,36.10353088378906,34.8463,35.1829,5724651.0],["2023-07-04",35.1829,35.7768,35.1235,35.2621,3569521.0],["2023-07-05",35.2621,35.4898,34.7968,34.9057,3155322.0],["2023-07-06",34.9057,35.3908,34.4305,34.5295,3300394.0],["2023-07-07",34.5295,34.6681,33.6782,33.9454,3343629.0],["2023-07-10",33.9454,34.0741,32.8466,33.1832,3957596.0],["2023-07-11",33.1832,33.7969,32.9852,33.7474,3708777.0],["2023-07-12",33.7474,34.1632,33.1931,33.3614,3438305.0],["2023-07-13",33.3614,33.6584,33.2624,33.4604,3048025.0],["2023-07-14",33.4604,33.9355,33.005,33.3317,3062934.0],["2023-07-17",33.3317,34.8463,33.2822,33.2921,5342126.0],["2023-07-18",33.2921,33.5792,32.807,33.0743,3470107.0],["2023-07-19",33.0743,33.5495,32.5199,32.9159,3546404.0],["2023-07-20",32.9159,33.5,32.8169,32.8763,3621759.0],["2023-07-21",32.8763,32.87628936767578,32.1239,32.3219,2505988.0],["2023-07-24",32.3219,32.6189,32.015,32.4803,2093448.0],["2023-07-25",32.4803,33.104,32.48031234741211,32.8367,2521573.0],["2023-07-26",32.8367,33.1931,32.1734,32.3813,1691499.0],["2023-07-27",32.3813,32.9555,32.1833,32.2229,2095814.0],["2023-07-28",32.2229,32.22291946411133,31.6092,31.8368,3809299.0],["2023-07-31",31.8368,32.4011,31.6784,32.1239,4392880.0],["2023-08-01",32.1239,32.1833,31.3419,31.9952,3489985.0],["2023-08-02",31.9952,32.6684,31.7477,32.3813,2608703.0],["2023-08-03",32.3813,33.104,32.2922,32.7773,3221439.0],["2023-08-04",32.7773,33.5396,32.3714,33.2723,4869960.0],["2023-08-07",33.2723,33.27227020263672,32.0348,32.2724,4230858.0],["2023-08-08",32.2724,32.4605,31.6784,31.9358,1898965.0],["2023-08-09",31.9358,31.935834884643555,31.4805,31.5597,1287605.0],["2023-08-10",31.5597,32.0744,31.3716,31.8566,1365155.0],["2023-08-11",31.8566,31.856639862060547,30.936,31.0053,1891880.0],["2023-08-14",31.0053,31.005281448364258,30.2925,30.936,2028884.0],["2023-08-15",30.936,31.035,30.4113,30.6885,1317923.0],["2023-08-16",30.6885,30.688495635986328,30.0846,30.1044,1437300.0],["2023-08-17",30.1044,31.6389,29.8272,31.2825,2700215.0],["2023-08-18",31.2825,31.282468795776367,30.6786,30.9063,2127500.0],["2023-08-21",30.9063,31.0845,30.0153,30.0153,3126402.0],["2023-08-22",30.0153,30.5697,29.5996,30.3519,2402749.0],["2023-08-23",30.3519,30.54,29.5699,29.9262,2730848.0],["2023-08-24",29.9262,30.4608,29.6985,30.1935,2336649.0],["2023-08-25",30.1935,30.9162,29.6985,29.9361,1949100.0],["2023-08-28",29.9361,31.6685,29.7084,29.7084,3399137.0],["2023-08-29",29.7084,31.1241,29.5501,30.9954,3496524.0],["2023-08-30",30.9954,32.0546,30.99538230895996,31.5795,3311499.0],["2023-08-31",31.5795,31.8764,31.332,31.5003,2063825.0],["2023-09-01",31.5003,32.7674,31.4805,31.6388,4220064.0],["2023-09-04",31.6388,31.9754,30.837,31.1241,4015787.0],["2023-09-05",31.1241,31.4904,30.8667,31.4409,3047006.0],["2023-09-06",31.4409,31.440860748291016,30.1242,30.441,3598250.0],["2023-09-07",30.441,30.441009521484375,29.7282,29.847,2033200.0],["2023-09-08",29.847,30.5697,29.84703826904297,30.3915,1532897.0],["2023-09-11",30.3915,30.6885,29.9757,30.4014,1845185.0],["2023-09-12",30.4014,30.7875,30.1044,30.5499,2075705.0],["2023-09-13",30.5499,30.549903869628906,29.5996,30.0351,1920440.0],["2023-09-14",30.0351,30.03512954711914,29.2036,29.362,1867243.0],["2023-09-15",29.362,29.7777,29.2135,29.56,1893800.0],["2023-09-18",29.56,30.5301,29.3719,29.7183,2650910.0],["2023-09-19",29.7183,29.718345642089844,29.0254,29.1838,2538748.0],["2023-09-20",29.1838,29.3818,28.8769,28.9165,2015100.0],["2023-09-21",28.9165,29.065,28.6096,28.7185,1593160.0],["2023-09-22",28.7185,29.678747177124023,28.4611,29.6787,2586471.0],["2023-09-25",29.6787,30.1638,29.678747177124023,29.8767,2423904.0],["2023-09-26",29.8767,30.54,29.6392,30.2925,3314132.0],["2023-09-27",30.2925,30.837,29.9262,30.738,2447216.0],["2023-09-28",30.738,30.837,30.1539,30.4014,1808159.0],["2023-10-09",30.4014,30.6885,30.1143,30.6192,1949740.0],["2023-10-10",30.6192,30.6885,30.144,30.243,2462663.0],["2023-10-11",30.243,30.2727,29.5798,29.6985,2579935.0],["2023-10-12",29.6985,30.1143,29.4214,29.7183,2037288.0],["2023-10-13",29.7183,29.8965,28.9858,29.1442,2126582.0],["2023-10-16",29.1442,29.4709,27.8671,28.1047,3153600.0],["2023-10-17",28.1047,28.2532,27.0356,27.9166,4613538.0],["2023-10-18",27.9166,28.3621,27.4514,27.8869,2294529.0],["2023-10-19",27.8869,28.0255,27.5306,27.6295,2466600.0],["2023-10-20",27.6295,28.0057,27.1841,27.2039,2334800.0],["2023-10-23",27.2039,27.4019,26.3921,26.5604,2281500.0],["2023-10-24",26.5604,27.2237,26.2238,26.4515,2540714.0],["2023-10-25",26.4515,27.1346,26.3624,26.4416,2699496.0],["2023-10-26",26.4416,27.1643,26.006,27.1247,3090077.0],["2023-10-27",27.1247,28.174,26.5307,27.8176,3228937.0],["2023-10-30",27.8176,29.0056,27.6394,28.4809,4697218.0],["2023-10-31",28.4809,28.480905532836914,25.6298,25.6397,14867236.0],["2023-11-01",25.6397,25.63974380493164,24.8676,25.4418,7051501.0],["2023-11-02",25.4418,25.4814,24.5706,24.6102,5362654.0],["2023-11-03",24.6102,26.204,24.5706,25.9961,8440320.0],["2023-11-06",25.9961,26.9861,25.8377,26.8475,5134529.0],["2023-11-07",26.8475,27.2237,26.4812,27.0257,3559599.0],["2023-11-08",27.0257,27.1445,26.5406,26.7485,2777700.0],["2023-11-09",26.7485,27.0752,26.5901,26.8574,2237235.0],["2023-11-10",26.8574,26.857383728027344,26.5406,26.7386,1314374.0],["2023-11-13",26.7386,27.0752,26.5703,26.7782,2482644.0],["2023-11-14",26.7782,26.996,26.6594,26.8673,1925305.0],["2023-11-15",26.8673,27.5306,26.86728286743164,27.1643,2688185.0],["2023-11-16",27.1643,27.2336,26.2337,26.2931,4906155.0],["2023-11-17",26.2931,26.5307,26.0357,26.4119,4201532.0],["2023-11-20",26.4119,26.6792,25.7486,26.2832,4463006.0],["2023-11-21",26.2832,26.5406,25.9961,26.0753,3259964.0],["2023-11-22",26.0753,26.0852,25.2438,25.3032,4323301.0],["2023-11-23",25.3032,25.7684,25.1547,25.709,2170542.0],["2023-11-24",25.709,25.70903968811035,25.1844,25.2933,1591928.0],["2023-11-27",25.2933,25.709,25.0458,25.5012,1824444.0],["2023-11-28",25.5012,26.3525,25.3626,26.3327,3437913.0],["2023-11-29",26.3327,26.4812,25.8872,26.0555,2580580.0],["2023-11-30",26.0555,26.055522918701172,25.4418,25.6694,1700156.0],["2023-12-01",25.6694,25.6793,24.9666,25.1844,3104521.0],["2023-12-04",25.1844,25.224,24.7092,24.927,3124688.0],["2023-12-05",24.927,24.92698097229004,24.2637,24.2835,3194413.0],["2023-12-06",24.2835,24.5904,24.1845,24.234,1861957.0],["2023-12-07",24.234,24.3528,23.8875,24.1647,2283114.0],["2023-12-08",24.1647,24.3825,23.9667,24.1152,3180688.0],["2023-12-11",24.1152,24.6795,23.5608,24.6498,4176801.0],["2023-12-12",24.6498,24.64979362487793,24.1845,24.4716,2968226.0],["2023-12-13",24.4716,24.6102,24.1647,24.234,1487567.0],["2023-12-14",24.234,24.5211,24.0063,24.0261,1409553.0],["2023-12-15",24.0261,24.4221,23.739,23.7984,1791092.0],["2023-12-18",23.7984,23.79843521118164,22.4719,22.6996,6034552.0],["2023-12-19",22.6996,23.056,22.6303,22.7788,2599451.0],["2023-12-20",22.7788,22.957,22.2244,22.2739,3344260.0],["2023-12-21",22.2739,22.5907,22.0759,22.4719,3147393.0],["2023-12-22",22.4719,22.759,21.3929,22.4224,4631700.0],["2023-12-25",22.4224,22.8481,22.264,22.4323,3112093.0],["2023-12-26",22.4323,22.5016,21.7096,21.8482,3458313.0],["2023-12-27",21.8482,22.4026,21.8086,22.3828,4477826.0],["2023-12-28",22.3828,24.036,22.2046,23.7093,5251488.0],["2023-12-29",23.7093,24.5112,23.6598,24.3528,4318662.0],["2024-01-02",24.3528,24.4518,23.6796,23.9172,3485096.0],["2024-01-03",23.9172,24.2538,23.5311,23.739,2364608.0],["2024-01-04",23.739,24.0063,23.5113,23.838,2995762.0],["2024-01-05",23.838,24.2538,23.5905,23.7192,3613904.0],["2024-01-08",23.7192,23.719236373901367,23.0461,23.1154,2486616.0],["2024-01-09",23.1154,23.5905,22.957,23.155,1739200.0],["2024-01-10",23.155,23.6598,22.7293,22.9174,1762800.0],["2024-01-11",22.9174,23.4915,22.7689,23.2639,1946349.0],["2024-01-12",23.2639,23.6103,23.016372680664062,23.0164,1815639.0],["2024-01-15",23.0164,23.0659,22.6006,22.8877,2071000.0],["2024-01-16",22.8877,23.1055,22.5709,22.8283,2117156.0],["2024-01-17",22.8283,22.8778,22.1056,22.1155,1861048.0],["2024-01-18",22.1155,22.2244,21.3632,21.9868,3220061.0],["2024-01-19",21.9868,22.2739,21.7393,21.7987,2255407.0],["2024-01-22",21.7987,21.79873275756836,20.294,20.4128,3407027.0],["2024-01-23",20.4128,21.2741,20.1455,21.086,3466037.0],["2024-01-24",21.086,21.284,20.2148,21.0563,2971125.0],["2024-01-25",21.0563,21.5611,20.4821,21.4621,2491439.0],["2024-01-26",21.4621,21.5611,20.3732,20.4128,3470510.0],["2024-01-29",20.4128,21.1751,20.41280174255371,20.5712,4484937.0],["2024-01-30",20.5712,21.0761,20.0168,20.0465,3916425.0],["2024-01-31",20.0465,20.2544,19.1655,19.2942,4064300.0],["2024-02-01",19.2942,20.4128,18.8883,19.6604,4996553.0],["2024-02-02",19.6604,20.1653,18.4725,19.1952,3998002.0],["2024-02-05",19.1952,19.7792,17.8191,18.7299,7059598.0],["2024-02-06",18.7299,20.6009,18.4725,20.6009,6538954.0],["2024-02-07",20.6009,22.363,20.60089111328125,22.2244,8276659.0],["2024-02-08",22.2244,24.1251,22.224411010742188,22.9669,8161526.0],["2024-02-19",22.9669,23.7192,22.6204,22.8382,6154462.0],["2024-02-20",22.8382,23.2342,22.4224,23.1946,3377357.0],["2024-02-21",23.1946,23.7588,22.6303,22.9471,3592196.0],["2024-02-22",22.9471,23.2243,22.7689,23.1649,2602504.0],["2024-02-23",23.1649,23.353,22.6699,22.9669,2943232.0],["2024-02-26",22.9669,24.1053,22.966876983642578,23.9469,5310556.0],["2024-02-27",23.9469,24.075620651245117,23.3827,24.0756,4019733.0],["2024-02-28",24.0756,24.3825,22.867881774902344,22.8679,4636985.0],["2024-02-29",22.8679,23.6499,22.6996,23.5707,3540902.0],["2024-03-01",23.5707,23.9568,23.4025,23.8875,3486071.0],["2024-03-04",23.8875,24.4518,23.5014,24.3231,3955120.0],["2024-03-05",24.3231,24.5013,23.6697,24.1746,4670274.0],["2024-03-06",24.1746,24.6498,23.8578,24.1944,5960413.0],["2024-03-07",24.1944,24.927,24.194416046142578,24.5805,6439230.0],["2024-03-08",24.5805,25.4418,24.4122,25.4418,6003935.0],["2024-03-11",25.4418,25.5407,24.9468,25.5309,5373129.0],["2024-03-12",25.5309,25.530851364135742,25.0062,25.0656,3830679.0],["2024-03-13",25.0656,25.3032,24.8775,24.9765,3826500.0],["2024-03-14",24.9765,25.0161,24.5508,24.7389,2973100.0],["2024-03-15",24.7389,25.0161,24.6399,25.0062,2104804.0],["2024-03-18",25.0062,26.2139,25.006175994873047,26.0159,6774400.0],["2024-03-19",26.0159,26.0852,25.5407,25.5704,2805816.0],["2024-03-20",25.5704,26.0753,25.5506,25.9268,3657100.0],["2024-03-21",25.9268,25.9862,25.5506,25.709,2173323.0],["2024-03-22",25.709,25.7882,25.1646,25.2636,2759475.0],["2024-03-25",25.2636,25.5704,24.7785,24.828,2622474.0],["2024-03-26",24.828,24.9666,24.333,24.6696,3121108.0],["2024-03-27",24.6696,24.669591903686523,23.64,23.6598,2518890.0],["2024-03-28",23.6598,24.0261,23.5707,23.7093,4187800.0],["2024-03-29",23.7093,23.9073,23.4223,23.838,1446338.0],["2024-04-01",23.838,24.531,23.838031768798828,24.1845,3952137.0],["2024-04-02",24.1845,24.2439,23.4718,23.8182,3608676.0],["2024-04-03",23.8182,23.838,22.7689,22.9075,4824500.0],["2024-04-08",22.9075,22.9174,21.9769,22.0264,4232721.0],["2024-04-09",22.0264,22.4026,21.8878,22.3729,2815912.0],["2024-04-10",22.3729,22.6006,21.2939,21.571,6503724.0],["2024-04-11",21.571,21.8581,21.2345,21.5413,3937490.0],["2024-04-12",21.5413,21.7789,21.284,21.383,2952469.0],["2024-04-15",21.383,21.868,20.9573,21.2444,4796100.0],["2024-04-16",21.2444,21.4324,20.5613,20.6207,5213811.0],["2024-04-17",20.6207,21.3731,20.620689392089844,21.1355,5965798.0],["2024-04-18",21.1355,21.2642,20.6306,21.0167,6022899.0],["2024-04-19",21.0167,21.01667022705078,20.2346,20.4524,5772882.0],["2024-04-22",20.4524,20.7197,20.0069,20.0762,4825400.0],["2024-04-23",20.0762,20.3633,19.898,20.0762,4719268.0],["2024-04-24",20.0762,20.5118,19.8584,20.5118,4414088.0],["2024-04-25",20.5118,20.5316,20.1455,20.2841,4300585.0],["2024-04-26",20.2841,20.8484,20.2049,20.8286,5872074.0],["2024-04-29",20.8286,21.9175,20.8088,21.571,11486028.0],["2024-04-30",21.571,22.2937,21.4523,21.5908,9486259.0],["2024-05-06",21.5908,22.4917,21.590843200683594,21.9373,8089559.0],["2024-05-07",21.9373,22.1848,21.7492,22.0462,4594900.0],["2024-05-08",22.0462,22.046220779418945,21.3632,21.3929,4843600.0],["2024-05-09",21.3929,21.8581,21.3038,21.7195,4938400.0],["2024-05-10",21.7195,23.7489,21.2048,22.9669,13867408.0],["2024-05-13",22.9669,25.2636,22.966876983642578,25.2636,14571287.0],["2024-05-14",25.2636,26.5901,25.0458,25.5012,32568031.0],["2024-05-15",25.5012,27.2633,25.50115203857422,26.8277,28346112.0],["2024-05-16",26.8277,29.1046,26.827686309814453,28.1146,30970616.0],["2024-05-17",28.1146,28.3126,27.0752,27.6691,28796987.0],["2024-05-20",27.6691,27.6889,25.4616,25.8773,29976235.0],["2024-05-21",25.8773,26.7188,25.6199,26.3327,20651906.0],["2024-05-22",26.3327,28.966,25.4616,28.966,28401837.0],["2024-05-23",28.966,31.6389,28.96598243713379,30.837,62818452.0],["2024-05-24",30.837,30.836990356445312,28.1344,28.1938,37285709.0],["2024-05-27",28.1938,30.3222,28.193819046020508,29.8668,39151420.0],["2024-05-28",29.8668,32.8565,29.748,30.4905,59678156.0],["2024-05-29",30.4905,30.7875,28.5898,28.9264,46978155.0],["2024-05-30",28.9264,28.9363,27.2929630279541,27.293,33871533.0],["2024-05-31",27.293,28.1542,26.8376,27.194,22296884.0],["2024-06-03",27.194,28.0651,26.9267,27.6691,20714776.0],["2024-06-04",27.6691,29.4709,27.669145584106445,29.1145,29250144.0],["2024-06-05",29.1145,29.3917,28.174,28.2136,21326550.0],["2024-06-06",28.2136,29.946,28.2136173248291,28.5106,27921804.0],["2024-06-07",28.5106,28.5601,27.3227,27.6988,19418553.0],["2024-06-11",27.6988,27.877,27.2237,27.6988,12450696.0],["2024-06-12",27.6988,27.9364,26.8079,27.5207,17452449.0],["2024-06-13",27.5207,28.9957,27.3425,28.1344,20307868.0],["2024-06-14",28.1344,28.1641,27.2039,27.5306,18819580.0],["2024-06-17",27.5306,28.4512,26.9762,28.1344,16378300.0],["2024-06-18",28.1344,28.9066,28.0255,28.5205,14862468.0],["2024-06-19",28.5205,29.2531,26.0357,26.9465,27896918.0],["2024-06-20",26.9465,26.9465,26.3921,26.5307,13341344.0],["2024-06-21",26.5307,26.53070068359375,25.9367,26.1545,8234324.0],["2024-06-24",26.1545,26.3624,25.2042,25.2339,9308961.0],["2024-06-25",25.2339,25.4319,24.6696,25.0557,8528811.0],["2024-06-26",25.0557,25.4715,24.6993,25.4121,7971724.0],["2024-06-27",25.4121,25.41205596923828,24.531,24.6597,8258061.0],["2024-06-28",24.6597,26.006,24.5706,25.5803,10847890.0],["2024-07-01",25.5803,25.7387,24.8181,24.9864,7456498.0],["2024-07-02",24.9864,25.0755,24.234,24.3429,9414800.0],["2024-07-03",24.3429,24.3528,23.6697,23.838,7529998.0],["2024-07-04",23.838,24.1548,23.7093,23.739,5579444.0],["2024-07-05",23.739,23.8479,23.0758,23.541,8270125.0],["2024-07-08",23.541,24.8676,23.1847,24.4023,14752653.0],["2024-07-09",24.4023,25.6001,24.0657,25.3329,12152030.0],["2024-07-10",25.3329,25.6397,24.3627,24.4716,10422356.0],["2024-07-11",24.4716,25.3329,24.471601486206055,25.0557,11203143.0],["2024-07-12",25.0557,25.05567169189453,23.7588,24.0261,12022087.0],["2024-07-15",24.0261,24.1251,23.5707,23.8182,6305463.0],["2024-07-16",23.8182,24.9551,23.6964,24.9451,11630520.0],["2024-07-17",24.9451,24.94510841369629,23.8062,23.8062,9433212.0],["2024-07-18",23.8062,24.8452,23.3867,24.4856,11428678.0],["2024-07-19",24.4856,24.8752,24.2358,24.4856,6858425.0],["2024-07-22",24.4856,26.9331,24.3857,26.5935,19847391.0],["2024-07-23",26.5935,27.3527,24.8852,24.9951,26403032.0],["2024-07-24",24.9951,26.8532,24.4356,25.3947,24798127.0],["2024-07-25",25.3947,25.39466094970703,23.8262,24.1559,15284058.0],["2024-07-26",24.1559,25.9141,24.15589714050293,25.1549,13588215.0],["2024-07-29",25.1549,26.074,24.7853,25.8142,12175852.0],["2024-07-30",25.8142,27.1229,24.6554,26.5335,20350460.0],["2024-07-31",26.5335,26.9331,25.8742,26.6834,14929968.0],["2024-08-01",26.6834,27.5625,26.3637,26.4736,11128550.0],["2024-08-02",26.4736,26.473583221435547,25.3747,25.4746,12002525.0],["2024-08-05",25.4746,25.474580764770508,23.8262,23.8462,12289072.0],["2024-08-06",23.8462,24.9151,23.3267,23.7063,12098749.0],["2024-08-07",23.7063,24.1559,23.3167,23.4166,8145954.0],["2024-08-08",23.4166,23.416635513305664,22.5575,22.9071,8340361.0],["2024-08-09",22.9071,23.9461,22.907142639160156,23.1369,8084208.0],["2024-08-12",23.1369,23.7863,22.8572,23.097,5800841.0],["2024-08-13",23.097,23.7463,22.9571,23.5965,7465581.0],["2024-08-14",23.5965,24.3057,23.59645652770996,23.6464,7854800.0],["2024-08-15",23.6464,24.1959,23.3867,23.8062,5940571.0],["2024-08-16",23.8062,24.2558,23.59645652770996,23.5965,5705300.0],["2024-08-19",23.5965,23.6764,23.2668,23.3067,5512119.0],["2024-08-20",23.3067,23.4066,22.3477,22.4076,10697351.0],["2024-08-21",22.4076,22.7473,22.2278,22.4876,4285028.0],["2024-08-22",22.4876,22.5875,22.1579,22.2978,3471684.0],["2024-08-23",22.2978,22.3777,21.9781,22.078,3732605.0],["2024-08-26",22.078,22.2778,21.8582,22.1279,3544380.0],["2024-08-27",22.1279,22.127920150756836,21.6784,21.7683,2978788.0],["2024-08-28",21.7683,22.2578,21.7583,22.1379,3473689.0],["2024-08-29",22.1379,22.6374,21.8582,22.5075,4643304.0],["2024-08-30",22.5075,24.5955,22.50754165649414,24.036,14859850.0],["2024-09-02",24.036,24.1759,23.1569,23.1769,7784009.0],["2024-09-03",23.1769,24.4756,23.1768741607666,24.026,9737611.0],["2024-09-04",24.026,24.076,23.3967,23.7963,6461525.0],["2024-09-05",23.7963,24.8852,23.796255111694336,23.8762,6946907.0],["2024-09-06",23.8762,23.9761,23.4966,23.5365,5143357.0],["2024-09-09",23.5365,23.6764,23.077,23.3167,4127982.0],["2024-09-10",23.3167,23.4266,22.8572,23.1869,4216660.0],["2024-09-11",23.1869,23.5665,22.8572,23.5465,4646535.0],["2024-09-12",23.5465,24.1359,23.067,23.1369,4732256.0],["2024-09-13",23.1369,23.4466,22.7273,22.7773,3309600.0],["2024-09-18",22.7773,23.1369,22.3577,22.4776,3434100.0],["2024-09-19",22.4776,23.5165,22.477571487426758,22.7673,6818886.0],["2024-09-20",22.7673,22.9071,22.058,22.2278,6602528.0],["2024-09-23",22.2278,22.6274,21.9781,22.3877,3670831.0],["2024-09-24",22.3877,24.046,22.1779,23.9561,12542297.0],["2024-09-25",23.9561,24.5555,23.8362,23.9761,8419425.0],["2024-09-26",23.9761,24.8052,23.7263,24.7953,9936072.0],["2024-09-27",24.7953,26.2738,24.795257568359375,26.014,14883100.0],["2024-09-30",26.014,28.2318,26.0140438079834,28.0121,21447404.0],["2024-10-08",28.0121,30.8093,27.6324,29.3407,26494947.0],["2024-10-09",29.3407,29.6304,27.8322,28.1719,18655208.0],["2024-10-10",28.1719,29.3108,27.9022,27.9621,15864165.0],["2024-10-11",27.9621,28.1319,26.5036,27.083,12235345.0],["2024-10-14",27.083,28.9411,26.4536,28.6714,16188885.0],["2024-10-15",28.6714,30.3497,28.1719,28.4216,20416325.0],["2024-10-16",28.4216,29.7703,27.7723,28.9611,13894990.0],["2024-10-17",28.9611,31.8582,28.961101531982422,30.7493,38519914.0],["2024-10-18",30.7493,33.82624816894531,30.749319076538086,33.8262,3605878.0],["2024-10-21",33.8262,37.2129,33.82624816894531,37.2129,1749006.0],["2024-10-22",37.2129,40.93914794921875,37.212867736816406,40.9391,6032384.0],["2024-10-23",40.9391,45.0351,40.93914794921875,45.0351,108260719.0],["2024-10-24",45.0351,48.5316,43.5865,46.8033,97731356.0],["2024-10-25",46.8033,46.80329895019531,44.136,45.4247,79086032.0],["2024-10-28",45.4247,49.9701,43.3567,48.0121,88237721.0],["2024-10-29",48.0121,48.01209259033203,44.2658,44.3457,63569341.0],["2024-10-30",44.3457,45.4047,43.3368,45.2049,48752729.0],["2024-10-31",45.2049,46.3438,43.6964,45.4546,51350995.0],["2024-11-01",45.4546,45.45464324951172,41.3088,41.3388,49484042.0],["2024-11-04",41.3388,45.4746,41.2089,45.4646,64098236.0],["2024-11-05",45.4646,46.2838,43.9362,46.2039,52636256.0],["2024-11-06",46.2039,47.2029,43.8263,44.2658,44308770.0],["2024-11-07",44.2658,45.5146,43.1569,44.4756,30244183.0],["2024-11-08",44.4756,47.9322,44.2558,45.8742,47690194.0],["2024-11-11",45.8742,47.153,45.0051,46.3937,46161327.0],["2024-11-12",46.3937,47.8523,45.0151,45.5146,42962666.0],["2024-11-13",45.5146,47.4527,43.8063,47.3528,43651421.0],["2024-11-14",47.3528,51.4587,46.2538,48.2718,69685489.0],["2024-11-15",48.2718,49.8303,43.9561,44.6554,54120886.0],["2024-11-18",44.6554,44.65544128417969,41.6285,42.058,39269158.0],["2024-11-19",42.058,44.106,41.7983,43.8462,31467706.0],["2024-11-20",43.8462,46.4137,43.7563,44.6255,39458086.0],["2024-11-21",44.6255,44.62546920776367,42.4576,43.7064,27130266.0],["2024-11-22",43.7064,44.2558,41.5585,41.6285,26408195.0],["2024-11-25",41.6285,42.4377,37.5525,38.2718,47674104.0],["2024-11-26",38.2718,39.2908,38.1419,38.6514,22119746.0],["2024-11-27",38.6514,41.079,38.2818,40.5895,28070952.0],["2024-11-28",40.5895,40.8392,39.8103,40.06,16915869.0],["2024-11-29",40.06,41.0291,39.4806,40.4996,18170521.0],["2024-12-02",40.4996,43.057,40.49958801269531,42.5875,34964493.0],["2024-12-03",42.5875,43.0071,41.7284,42.1679,20691199.0],["2024-12-04",42.1679,43.1669,40.5495,40.9591,19287759.0],["2024-12-05",40.9591,43.097,40.7693,42.3777,24130023.0],["2024-12-06",42.3777,43.107,41.9581,42.5176,17587667.0],["2024-12-09",42.5176,43.7463,41.8682,42.9971,20045107.0],["2024-12-10",42.9971,43.137,39.7403,40.0001,44740892.0],["2024-12-11",40.0001,41.2588,39.5106,41.0091,18949342.0],["2024-12-12",41.0091,43.0371,40.4796,41.5286,24361085.0],["2024-12-13",41.5286,42.088,39.9701,40.09,16504171.0],["2024-12-16",40.09,44.09600067138672,40.09000015258789,44.096,12482865.0],["2024-12-17",44.096,46.6435,43.5965,45.0151,54633688.0],["2024-12-18",45.0151,47.6125,43.8562,46.3737,46973906.0],["2024-12-19",46.3737,51.00910186767578,46.37372589111328,51.0091,20481995.0],["2024-12-20",51.0091,56.11400604248047,51.00910186767578,56.114,40293219.0],["2024-12-23",56.114,61.7284,56.11400604248047,59.5406,85446755.0],["2024-12-24",59.5406,60.14,55.4846,58.142,63065095.0],["2024-12-25",58.142,59.5206,55.6245,57.143,38895326.0],["2024-12-26",57.143,62.8573,57.142982482910156,62.8573,43728042.0],["2024-12-27",62.8573,62.857276916503906,59.7404,60.6595,46906039.0],["2024-12-30",60.6595,66.114,60.65947341918945,64.0361,52246018.0],["2024-12-31",64.0361,65.2349,61.3987,61.3987,36640448.0],["2025-01-02",61.3987,62.8972,59.6105,60.3198,31130639.0],["2025-01-03",60.3198,62.2379,57.5426,58.162,36891306.0],["2025-01-06",58.162,61.9182,58.161964416503906,59.181,35834194.0],["2025-01-07",59.181,65.09504699707031,58.7214,65.095,54286561.0],["2025-01-08",65.095,71.6085,64.136,69.9902,62797617.0],["2025-01-09",69.9902,75.5846,69.9002,70.3398,63523897.0],["2025-01-10",70.3398,71.0091,67.3228,67.3228,41007183.0],["2025-01-13",67.3228,68.9112,64.8453,66.8833,37591845.0],["2025-01-14",66.8833,69.8004,64.9352,69.6505,45710495.0],["2025-01-15",69.6505,69.65050506591797,62.6874,66.7334,55730409.0],["2025-01-16",66.7334,67.0831,64.9552,66.4937,33325615.0],["2025-01-17",66.4937,67.7824,63.6465,67.0031,30986870.0],["2025-01-20",67.0031,70.2099,65.7344,68.3318,39140681.0],["2025-01-21",68.3318,71.2889,66.4337,70.9292,34932675.0],["2025-01-22",70.9292,74.8853,67.2429,71.109,40702714.0],["2025-01-23",71.109,71.9682,66.3838,66.6835,41073273.0],["2025-01-24",66.6835,69.6605,65.9242,67.183,31820192.0],["2025-01-27",67.183,67.1829605102539,62.3378,62.7774,33364168.0],["2025-02-05",62.7774,62.77735900878906,56.5036,56.5036,8289100.0],["2025-02-06",56.5036,56.9032,54.3158,55.7943,48270251.0],["2025-02-07",55.7943,59.3508,55.79432678222656,57.7324,44648246.0],["2025-02-10",57.7324,61.4287,56.4337,60.4397,42221778.0],["2025-02-11",60.4397,62.088,59.8203,60.8393,30919402.0],["2025-02-12",60.8393,63.147,59.7404,61.7784,26187946.0],["2025-02-13",61.7784,61.77835464477539,57.2129,57.3228,35180700.0],["2025-02-14",57.3228,59.2409,57.0731,57.2429,23930434.0],["2025-02-17",57.2429,62.9672,57.242881774902344,61.2789,47247332.0],["2025-02-18",61.2789,61.5586,58.4317,58.6415,26564581.0],["2025-02-19",58.6415,59.7104,57.3728,59.3708,25336321.0],["2025-02-20",59.3708,60.7993,58.2419,58.8313,21243766.0],["2025-02-21",58.8313,63.3768,58.7114,62.6475,40580561.0],["2025-02-24",62.6475,64.9352,59.3308,62.6375,45955969.0],["2025-02-25",62.6375,62.63750076293945,58.0421,58.8213,36677468.0],["2025-02-26",58.8213,60.4397,57.1829,59.9602,28129603.0],["2025-02-27",59.9602,60.3698,53.9961,55.4547,48464440.0],["2025-02-28",55.4547,55.45466613769531,50.5296,50.7594,42667821.0],["2025-03-03",50.7594,51.7783,49.4507,50.15,22456581.0],["2025-03-04",50.15,50.6594,48.152,50.15,20178915.0],["2025-03-05",50.15,52.4277,50.149959564208984,52.0081,22351360.0],["2025-03-06",52.0081,54.9152,52.00810623168945,54.4856,27885419.0],["2025-03-07",54.4856,59.3108,54.485633850097656,57.7624,48986525.0],["2025-03-10",57.7624,61.4387,57.6625,60.4397,43862911.0],["2025-03-11",60.4397,61.0191,58.162,60.7594,31510029.0],["2025-03-12",60.7594,66.83331298828125,59.3108,66.8333,42454396.0],["2025-03-13",66.8333,69.8603,66.83331298828125,68.4317,60840379.0],["2025-03-14",68.4317,70.2,67.0031,68.9312,45338784.0],["2025-03-17",68.9312,69.7304,67.2329,67.7824,31182477.0],["2025-03-18",67.7824,67.8323,63.7364,65.8443,44673747.0],["2025-03-19",65.8443,65.84429931640625,60.9392,61.4986,41458516.0],["2025-03-20",61.4986,63.0371,60.7394,61.7983,26279590.0],["2025-03-21",61.7983,61.798336029052734,59.3508,59.8703,22311321.0],["2025-03-24",59.8703,61.2389,57.7424,59.121,20204751.0],["2025-03-25",59.121,61.4886,56.4537,56.5536,28933498.0],["2025-03-26",56.5536,57.6425,56.144,56.3837,15133646.0],["2025-03-27",56.3837,57.143,54.9452,55.7943,19052726.0],["2025-03-28",55.7943,57.1929,55.79432678222656,56.2139,17969194.0],["2025-03-31",56.2139,61.8083,55.7444,60.7794,42049156.0],["2025-04-01",60.7794,61.2389,59.1909,60.0101,25849067.0],["2025-04-02",60.0101,63.3768,60.0101203918457,62.178,27997754.0],["2025-04-03",62.178,62.17795944213867,56.144,56.6934,35630726.0],["2025-04-07",56.6934,56.69343185424805,51.029083251953125,51.0291,2512000.0],["2025-04-08",51.0291,51.029083251953125,45.92417526245117,45.9242,31457871.0],["2025-04-09",45.9242,48.3518,41.3288,46.2039,51016491.0],["2025-04-10",46.2039,50.8293,46.203895568847656,50.8293,44667046.0],["2025-04-11",50.8293,52.2479,48.7613,51.2788,36002271.0],["2025-04-14",51.2788,52.4477,50.0501,50.3198,26663774.0],["2025-04-15",50.3198,50.31978988647461,48.4317,48.9012,20023935.0],["2025-04-16",48.9012,48.901206970214844,45.9841,46.9631,26069204.0],["2025-04-17",46.9631,48.7414,46.7833,47.6724,23414813.0],["2025-04-18",47.6724,49.4507,47.67243194580078,48.0321,19430300.0],["2025-04-21",48.0321,48.9512,46.9532,48.6914,17575096.0],["2025-04-22",48.6914,48.6914176940918,46.134,46.2039,22244295.0],["2025-04-23",46.2039,49.2509,46.203895568847656,48.2319,28131203.0],["2025-04-24",48.2319,48.23187255859375,46.4636,46.5735,16734921.0],["2025-04-25",46.5735,48.7014,46.57352828979492,47.5026,24544651.0],["2025-04-28",47.5026,49.8503,47.1929,47.5426,24370630.0],["2025-04-29",47.5426,47.54256057739258,42.8373,42.9871,51575871.0],["2025-04-30",42.9871,43.4267,40.11,43.2169,42643776.0],["2025-05-06",43.2169,46.2039,43.21687698364258,46.1539,35566906.0],["2025-05-07",46.1539,47.9422,45.7144,46.3238,28643757.0],["2025-05-08",46.3238,49.5805,46.32377624511719,47.9122,41815369.0],["2025-05-09",47.9122,47.91218948364258,45.7344,46.0141,25441747.0],["2025-05-12",46.0141,47.9522,46.01408767700195,47.9522,25826810.0],["2025-05-13",47.9522,49.9302,47.952152252197266,48.152,32954125.0],["2025-05-14",48.152,50.15,47.8622,48.3518,33338277.0],["2025-05-15",48.3518,48.35175323486328,46.4237,46.4536,20650158.0],["2025-05-16",46.4536,47.8123,45.5545,46.7633,15982733.0],["2025-05-19",46.7633,46.76333999633789,44.7454,45.7444,18468525.0],["2025-05-20",45.7444,46.8832,45.2349,46.2339,13286908.0],["2025-05-21",46.2339,46.4337,45.2049,45.3048,12511680.0],["2025-05-22",45.3048,47.8423,45.075,46.2538,27190584.0],["2025-05-23",46.2538,46.25384521484375,44.3657,44.4057,20639669.0],["2025-05-26",44.4057,44.9551,43.9561,44.6654,11274467.0],["2025-05-27",44.6654,44.66543197631836,43.1969,43.3867,12711542.0],["2025-05-28",43.3867,44.096,43.1869,43.2269,9075740.0],["2025-05-29",43.2269,45.2548,43.22686767578125,44.5555,22423525.0],["2025-05-30",44.5555,44.555538177490234,42.8373,42.9571,13886713.0],["2025-06-03",42.9571,43.2369,41.9781,43.0071,8872437.0],["2025-06-04",43.0071,45.6045,43.007083892822266,44.6954,25674835.0],["2025-06-05",44.6954,47.7523,44.136,47.2628,32683103.0],["2025-06-06",47.2628,48.092,46.5535,47.1629,20550783.0],["2025-06-09",47.1629,48.062,46.9032,47.2628,15701241.0],["2025-06-10",47.2628,47.3028,45.9641,46.5036,14819282.0],["2025-06-11",46.5036,46.9831,45.9641,46.0041,11278941.0],["2025-06-12",46.0041,47.7224,45.5945,46.6834,22638229.0],["2025-06-13",46.6834,48.9512,45.5146,46.3637,30582025.0],["2025-06-16",46.3637,49.2509,45.7244,48.4317,36435518.0],["2025-06-17",48.4317,49.0511,46.5535,46.6834,21572652.0],["2025-06-18",46.6834,47.7124,45.2149,47.4527,21197979.0],["2025-06-19",47.4527,50.4996,47.093,48.2818,36718989.0],["2025-06-20",48.2818,48.28182601928711,45.7643,45.8942,24781969.0],["2025-06-23",45.8942,46.5535,45.0351,46.1639,14859868.0],["2025-06-24",46.1639,47.7424,46.163936614990234,47.2129,18945128.0],["2025-06-25",47.2129,49.5506,47.212886810302734,49.131,35268142.0],["2025-06-26",49.131,49.9502,48.5016,48.5316,23260182.0],["2025-06-27",48.5316,51.9182,47.5426,50.5196,44451071.0],["2025-06-30",50.5196,51.099,49.7504,50.09,27288030.0],["2025-07-01",50.09,50.1699,48.6115,48.9112,21500437.0],["2025-07-02",48.9112,48.91119384765625,47.2029,47.6824,20741615.0],["2025-07-03",47.6824,48.0221,47.3528,47.6824,14502034.0],["2025-07-04",47.6824,51.149,47.68242263793945,49.8503,52560247.0],["2025-07-07",49.8503,51.7883,49.3108,50.3597,29571293.0],["2025-07-08",50.3597,52.148,49.2608,51.5486,36248347.0],["2025-07-09",51.5486,51.6684,50.1699,50.3997,21852972.0],["2025-07-10",50.3997,51.3288,49.8103,50.11,21080530.0],["2025-07-11",50.11,50.39,49.31,50.2,14035461.0],["2025-07-14",50.2,51.23,50.0,50.78,15460662.0],["2025-07-15",50.78,53.3,50.49,53.29,46346206.0],["2025-07-16",53.29,54.66,52.66,52.71,33542496.0],["2025-07-17",52.71,53.38,52.45,53.07,20571928.0],["2025-07-18",53.07,58.380001068115234,53.06999969482422,58.38,44596892.0],["2025-07-21",58.38,59.55,56.4,56.68,51856739.0],["2025-07-22",56.68,56.68000030517578,54.29,54.94,34642741.0],["2025-07-23",54.94,55.7,54.06,54.59,19946462.0],["2025-07-24",54.59,55.35,54.16,54.63,14694964.0],["2025-07-25",54.63,54.81,53.4,53.79,15295462.0],["2025-07-28",53.79,55.2,53.790000915527344,55.06,20345973.0],["2025-07-29",55.06,57.33,54.5,56.68,29602421.0],["2025-07-30",56.68,57.48,55.7,56.76,19066469.0],["2025-07-31",56.76,62.43,56.7599983215332,59.38,51948861.0],["2025-08-01",59.38,62.55,58.4,59.39,39079024.0],["2025-08-04",59.39,65.29,59.0,64.39,49705153.0],["2025-08-05",64.39,65.17,62.58,63.19,27124355.0],["2025-08-06",63.19,65.15,62.01,63.2,30704213.0],["2025-08-07",63.2,63.88,60.21,61.13,32600272.0],["2025-08-08",61.13,62.35,60.51,61.48,17213888.0],["2025-08-11",61.48,67.63,61.47999954223633,67.63,39634363.0],["2025-08-12",67.63,68.8,65.6,66.78,38699977.0],["2025-08-13",66.78,69.96,66.7,69.46,39467135.0],["2025-08-14",69.46,74.0,67.7,69.85,42333629.0],["2025-08-15",69.85,74.68,68.56,72.01,54509870.0],["2025-08-18",72.01,79.21,72.01000213623047,78.52,59536205.0],["2025-08-19",78.52,80.66,74.27,74.77,57338962.0],["2025-08-20",74.77,74.7699966430664,68.51,70.18,51700586.0],["2025-08-21",70.18,71.2,68.05,68.42,33637929.0],["2025-08-22",68.42,69.5,67.01,68.95,34063403.0],["2025-08-25",68.95,75.65,68.94999694824219,75.21,55874627.0],["2025-08-26",75.21,80.5,72.14,78.21,61195350.0],["2025-08-27",78.21,86.03,78.20999908447266,86.03,33082927.0],["2025-08-28",86.03,89.96,84.0,88.91,69999290.0],["2025-08-29",88.91,90.96,87.28,89.01,47289474.0],["2025-09-01",89.01,91.98,85.3,89.81,61115504.0],["2025-09-02",89.81,89.80999755859375,80.83,80.83,46033483.0],["2025-09-03",80.83,80.83000183105469,76.91,78.37,37187228.0],["2025-09-04",78.37,82.99,72.0,73.38,45513865.0],["2025-09-05",73.38,76.15,73.0,75.98,33019329.0],["2025-09-08",75.98,75.9800033569336,71.8,73.35,31379346.0],["2025-09-09",73.35,73.4,71.0,71.66,22295246.0],["2025-09-10",71.66,77.58,71.66000366210938,75.71,43203259.0],["2025-09-11",75.71,81.7,75.70999908447266,81.7,48128750.0],["2025-09-12",81.7,85.55,79.11,83.32,43569937.0],["2025-09-15",83.32,89.89,80.13,86.86,57487649.0],["2025-09-16",86.86,86.86000061035156,80.39,83.41,43820004.0],["2025-09-17",83.41,85.2,81.71,82.35,27594373.0],["2025-09-18",82.35,83.55,79.69,80.86,33204726.0],["2025-09-19",80.86,81.44,78.38,78.5,20880856.0],["2025-09-22",78.5,81.32,78.5,80.78,20473130.0],["2025-09-23",80.78,86.66,79.62,82.01,35865274.0],["2025-09-24",82.01,82.01000213623047,78.18,80.19,21729526.0],["2025-09-25",80.19,82.83,78.19,81.43,26952158.0],["2025-09-26",81.43,81.68,75.02,75.04,34374115.0],["2025-09-29",75.04,79.0,74.8,78.76,24242847.0],["2025-09-30",78.76,80.5,76.95,77.47,17073172.0],["2025-10-09",77.47,80.45,76.8,77.06,18046594.0],["2025-10-10",77.06,77.05999755859375,74.52,74.82,13469096.0],["2025-10-13",74.82,74.81999969482422,68.4,70.48,23666567.0],["2025-10-14",70.48,73.89,68.99,69.26,20936125.0],["2025-10-15",69.26,74.53,67.75,74.17,27375862.0],["2025-10-16",74.17,78.69,74.01,76.8,30407064.0],["2025-10-17",76.8,76.83,70.33,70.58,24581583.0],["2025-10-20",70.58,73.98,70.58000183105469,72.8,16237549.0],["2025-10-21",72.8,75.46,72.4,75.3,17958446.0],["2025-10-22",75.3,75.30000305175781,73.0,73.21,10907243.0],["2025-10-23",73.21,73.20999908447266,69.88,71.0,12085646.0],["2025-10-24",71.0,74.39,71.0,74.2,15781758.0],["2025-10-27",74.2,76.95,74.19999694824219,75.51,19050020.0],["2025-10-28",75.51,83.0,73.35,78.9,44407705.0],["2025-10-29",78.9,81.81,77.77,80.27,35506330.0],["2025-10-30",80.27,80.2699966430664,75.87,75.87,32157561.0],["2025-10-31",75.87,80.85,75.87000274658203,76.23,30770053.0],["2025-11-03",76.23,79.28,75.5,78.26,24062669.0],["2025-11-04",78.26,80.36,77.22,77.52,22840838.0],["2025-11-05",77.52,77.5199966430664,73.2,76.51,19901638.0],["2025-11-06",76.51,84.16000366210938,76.51000213623047,84.16,44046722.0],["2025-11-07",84.16,87.11,84.01,86.12,46824458.0],["2025-11-10",86.12,91.8,83.1,85.19,36628083.0],["2025-11-11",85.19,87.02,82.84,83.02,23140780.0],["2025-11-12",83.02,83.0199966430664,78.0,80.01,23462045.0],["2025-11-13",80.01,80.23,78.02,78.36,23148244.0],["2025-11-14",78.36,78.36000061035156,72.41,72.45,27217845.0],["2025-11-17",72.45,73.15,71.5,72.3,14095300.0],["2025-11-18",72.3,73.58,71.37,72.07,13987157.0],["2025-11-19",72.07,72.78,70.96,71.8,10800270.0],["2025-11-20",71.8,74.85,71.80000305175781,72.81,11680350.0],["2025-11-21",72.81,72.80999755859375,68.8,68.8,14646924.0],["2025-11-24",68.8,70.56,66.7,69.16,13133351.0],["2025-11-25",69.16,73.3,69.16000366210938,71.42,18735935.0],["2025-11-26",71.42,73.28,69.31,71.9,17896847.0],["2025-11-27",71.9,75.6,71.9000015258789,72.07,23233245.0],["2025-11-28",72.07,72.66,71.21,71.36,12492237.0],["2025-12-01",71.36,71.5,69.74,70.76,12913047.0],["2025-12-02",70.76,71.07,68.75,69.29,12626472.0],["2025-12-03",69.29,70.21,68.56,69.02,10296833.0],["2025-12-04",69.02,70.0,68.33,69.64,7543819.0],["2025-12-05",69.64,71.59,68.33,70.58,12968939.0],["2025-12-08",70.58,74.9,70.58,74.84,26540010.0],["2025-12-09",74.84,79.99,74.83999633789062,78.52,35563904.0],["2025-12-10",78.52,78.5199966430664,75.6,77.37,16901290.0],["2025-12-11",77.37,77.83,75.26,75.27,11725095.0],["2025-12-12",75.27,79.98,73.68,79.37,29241958.0],["2025-12-15",79.37,80.37,78.0,79.27,18908943.0],["2025-12-16",79.27,79.2699966430664,75.26,76.5,13998143.0],["2025-12-17",76.5,83.66,76.5,82.79,27579273.0],["2025-12-18",82.79,83.0,80.03,80.2,16690783.0],["2025-12-19",80.2,81.9,80.0,80.46,13034305.0],["2025-12-22",80.46,87.49,80.45999908447266,86.3,26684781.0],["2025-12-23",86.3,86.5,84.24,85.72,16915194.0],["2025-12-24",85.72,94.29000091552734,85.72000122070312,94.29,20013010.0],["2025-12-25",94.29,95.79,91.24,92.47,29917535.0],["2025-12-26",92.47,92.47000122070312,86.78,87.97,28658137.0],["2025-12-29",87.97,89.74,87.31,88.13,16285221.0],["2025-12-30",88.13,90.41,87.19,89.26,18057630.0],["2025-12-31",89.26,92.16,89.18,90.07,16638392.0],["2026-01-05",90.07,91.8,88.8,91.03,17245218.0],["2026-01-06",91.03,97.22,90.51,92.27,22234565.0],["2026-01-07",92.27,100.0,91.38,99.58,30530012.0],["2026-01-08",99.58,100.98,96.5,97.5,17557726.0],["2026-01-09",97.5,103.96,95.8,100.81,21405602.0],["2026-01-12",100.81,103.0,97.57,99.46,19261665.0],["2026-01-13",99.46,104.58,96.2,97.12,22055760.0],["2026-01-14",97.12,98.88,90.51,98.71,40616399.0],["2026-01-15",98.71,101.07,95.5,98.02,22222041.0],["2026-01-16",98.02,100.45,97.27,98.16,20071633.0],["2026-01-19",98.16,107.98,98.16000366210938,106.5,33821863.0],["2026-01-20",106.5,107.18,100.65,103.5,24506873.0],["2026-01-21",103.5,113.85,102.9,113.85,24451072.0],["2026-01-22",113.85,118.42,113.0,114.06,19511045.0],["2026-01-23",114.06,120.68,113.51,120.62,22654493.0],["2026-01-26",120.62,128.88,119.81,126.5,23571081.0],["2026-01-27",126.5,130.41,122.3,129.26,20727753.0],["2026-01-28",129.26,140.39,128.39,139.18,24005776.0],["2026-01-29",139.18,139.17999267578125,128.7,128.83,34268579.0],["2026-01-30",128.83,130.8,122.21,127.18,25317508.0],["2026-02-02",127.18,129.8,120.5,120.99,17824230.0],["2026-02-03",120.99,124.36,117.1,123.5,19326927.0],["2026-02-04",123.5,124.7,120.35,122.49,13034159.0],["2026-02-05",122.49,122.48999786376953,115.7,117.6,15323510.0],["2026-02-06",117.6,119.05,114.12,115.17,12611175.0],["2026-02-09",115.17,119.98,115.16999816894531,118.9,14536230.0],["2026-02-10",118.9,119.59,115.83,117.91,10510132.0],["2026-02-11",117.91,119.09,113.6,113.93,14255886.0],["2026-02-12",113.93,123.85,113.93000030517578,121.8,24088136.0],["2026-02-13",121.8,123.48,118.56,119.06,13620458.0],["2026-02-24",119.06,124.85,117.57,118.91,15713314.0],["2026-02-25",118.91,119.63,115.15,118.33,12976981.0],["2026-02-26",118.33,127.35,116.59,125.56,21165335.0],["2026-02-27",125.56,133.12,122.08,124.64,29017142.0],["2026-03-02",124.64,134.87,121.66,132.26,29843637.0],["2026-03-03",132.26,136.8,125.4,126.96,21400110.0],["2026-03-04",126.96,132.15,123.03,128.7,20233039.0],["2026-03-05",128.7,133.93,126.57,128.59,18974539.0],["2026-03-06",128.59,132.34,126.16,128.36,15958834.0],["2026-03-09",128.36,128.36000061035156,115.57,120.69,19828068.0],["2026-03-10",120.69,130.0,120.69000244140625,129.27,18128940.0],["2026-03-11",129.27,132.39,125.58,125.76,16183733.0],["2026-03-12",125.76,127.55,117.71,120.5,17450292.0],["2026-03-13",120.5,120.5,116.89,117.64,11269226.0],["2026-03-16",117.64,117.99,112.51,117.38,12460868.0],["2026-03-17",117.38,119.55,106.23,107.75,24365101.0],["2026-03-18",107.75,110.57,106.26,109.98,12802228.0],["2026-03-19",109.98,109.9800033569336,103.53,104.06,17257525.0],["2026-03-20",104.06,106.18,102.6,103.73,13008872.0],["2026-03-23",103.73,103.7300033569336,96.4,96.84,17301581.0],["2026-03-24",96.84,99.26,95.7,98.89,12671459.0],["2026-03-25",98.89,105.0,98.88999938964844,103.1,16383248.0],["2026-03-26",103.1,103.56,99.83,100.27,9274225.0],["2026-03-27",100.27,102.88,98.07,101.25,9282803.0],["2026-03-30",101.25,101.39,98.07,100.45,9135969.0],["2026-03-31",100.45,100.61,96.08,97.2,11317784.0],["2026-04-01",97.2,102.88,97.19999694824219,102.57,13567096.0],["2026-04-02",102.57,102.56999969482422,95.5,96.4,17698296.0],["2026-04-03",96.4,98.29,94.56,94.57,11017417.0],["2026-04-07",94.57,96.16,93.63,93.79,11490154.0],["2026-04-08",93.79,102.95,93.79000091552734,102.5,17413579.0],["2026-04-09",102.5,105.92,101.1,102.57,15613638.0],["2026-04-10",102.57,108.0,102.56999969482422,105.11,19168871.0],["2026-04-13",105.11,105.78,102.3,104.45,14907988.0],["2026-04-14",104.45,110.82,104.44999694824219,108.67,21706555.0],["2026-04-15",108.67,112.3,104.42,105.59,20017507.0],["2026-04-16",105.59,106.8,104.04,104.53,17504139.0],["2026-04-17",104.53,108.0,102.73,106.13,20424715.0],["2026-04-20",106.13,114.6,105.3,112.05,28395607.0],["2026-04-21",112.05,112.05000305175781,105.5,107.46,23866839.0],["2026-04-22",107.46,109.41,105.0,108.37,25176330.0],["2026-04-23",108.37,110.1,103.87,106.46,20630413.0],["2026-04-24",106.46,107.71,104.31,104.54,17468601.0],["2026-04-27",104.54,109.87,103.8,108.04,22683738.0],["2026-04-28",108.04,108.5,104.5,105.1,14324293.0],["2026-04-29",105.1,115.61000061035156,105.0999984741211,115.61,22731160.0],["2026-04-30",115.61,124.57,115.61000061035156,120.21,38484194.0],["2026-05-06",120.21,123.0,119.39,120.33,30717959.0],["2026-05-07",120.33,123.87,119.76,123.0,22550459.0],["2026-05-08",123.0,124.1,119.51,122.7,19100289.0],["2026-05-11",122.7,126.88,122.0,125.0,23452205.0],["2026-05-12",125.0,127.0,122.78,125.33,18856025.0],["2026-05-13",125.33,137.86000061035156,123.8,137.86,28610274.0],["2026-05-14",137.86,144.8,133.0,133.15,33456632.0],["2026-05-15",133.15,134.96,126.49,128.13,24871634.0],["2026-05-18",128.13,129.68,124.35,124.92,25633734.0],["2026-05-19",124.92,126.8,121.04,126.5,18425465.0],["2026-05-20",126.5,126.5,121.01,122.6,22813984.0],["2026-05-21",122.6,125.2,116.1,116.69,22390858.0],["2026-05-22",116.69,120.72,116.69000244140625,120.33,16224818.0],["2026-05-25",120.33,132.36000061035156,120.33000183105469,132.36,30194899.0],["2026-05-26",132.36,139.39,132.36000061035156,137.99,37530009.0],["2026-05-27",137.99,145.38,135.0,135.86,32647607.0],["2026-05-28",135.86,137.37,131.83,135.49,20598200.0],["2026-05-29",135.49,140.91,123.5,126.05,32182200.0],["2026-06-01",126.05,138.66,125.01,134.5,44799292.0],["2026-06-02",134.5,147.95,134.5,147.95,33611816.0],["2026-06-03",147.95,162.75,145.5,157.98,67813857.0],["2026-06-04",157.98,161.11,152.9,154.11,44648106.0],["2026-06-05",154.11,158.73,145.51,146.5,41794734.0],["2026-06-08",146.5,157.03,140.88,149.0,44101991.0],["2026-06-09",149.0,163.63,149.0,161.79,43257149.0],["2026-06-10",161.79,161.7899932861328,145.61,145.61,40982730.0],["2026-06-11",145.61,148.52,137.25,139.41,39559238.0],["2026-06-12",139.41,144.61,135.2,135.24,29229891.0],["2026-06-15",135.24,148.76,135.24000549316406,148.76,19922503.0],["2026-06-16",148.76,163.64,148.75999450683594,163.64,29863706.0],["2026-06-17",163.64,179.98,163.63999938964844,178.9,62083287.0],["2026-06-18",178.9,182.6,172.88,179.5,32183715.0],["2026-06-22",179.5,189.5,173.69,188.79,37244736.0],["2026-06-23",188.79,189.98,169.97,173.05,34117980.0],["2026-06-24",173.05,175.3388,167.9606,170.27,27869632.0],["2026-06-25",170.27,174.459,166.071,171.9396,41154545.0],["2026-06-26",171.9396,175.6188,154.7937,160.7223,53554583.0],["2026-06-29",160.7223,169.3702,156.9731,161.2821,40460696.0],["2026-06-30",161.2821,171.6197,160.1624,167.1407,41051277.0],["2026-07-01",167.1407,168.7404,153.9638,156.4133,38843975.0],["2026-07-02",156.4133,156.41326904296875,145.9657,146.9355,27185360.0],["2026-07-03",146.9355,153.6439,145.2659,147.5853,24649835.0],["2026-07-06",147.5853,160.7623,146.6256,151.5544,30175629.0],["2026-07-07",151.5544,160.6123,147.9653,149.5149,30892046.0],["2026-07-08",149.5149,154.7637,144.726,145.0459,23852896.0],["2026-07-09",145.0459,159.5525360107422,145.0459442138672,159.5525,44455542.0],["2026-07-10",159.5525,173.8192,159.5525360107422,161.752,49405854.0],["2026-07-13",161.752,170.51,157.1831,158.6528,40212672.0],["2026-07-14",158.6528,174.519,156.9632,172.1196,51451569.0],["2026-07-15",172.1196,176.4886,164.9913,168.5904,45481480.0],["2026-07-16",168.5904,168.59042358398438,151.734375,151.7344,34667610.0],["2026-07-17",151.7344,151.734375,136.5579,136.5579,27098270.0],["2026-07-20",136.5579,136.5579376220703,122.9011,122.9011,34954352.0],["2026-07-21",122.9011,135.1883,121.9714,135.1883,36656038.0],["2026-07-22",135.1883,144.4061,130.1694,131.7091,36553470.0],["2026-07-23",131.7091,135.3182,126.2304,127.77,21844844.0],["2026-07-24",127.77,127.77000427246094,121.3,122.27,17608238.0],["2026-07-27",122.27,133.27,118.1,130.63,27793220.0],["2026-07-28",130.63,130.6300048828125,117.56999969482422,117.57,18631438.0],["2026-07-29",117.57,117.56999969482422,105.81,107.52,38569979.0],["2026-07-30",107.52,107.5199966430664,96.7699966430664,96.77,37249389.0],["2026-07-31",96.77,106.45,96.7699966430664,106.45,29321341.0],["2026-08-03",106.45,106.8,97.74,98.86,33572159.0],["2026-08-04",98.86,107.71,98.86000061035156,106.8,34310439.0],["2026-08-05",106.8,117.48,101.0,116.5,38663027.0],["2026-08-06",116.5,123.37,112.5,121.3,33943395.0],["2026-08-07",121.3,126.8,120.75,124.4,31158206.0],["2026-08-10",124.4,130.8,117.85,120.7,30533277.0],["2026-08-11",120.7,122.8,117.48,119.0,21345968.0],["2026-08-12",119.0,127.3,119.0,125.66,25270851.0],["2026-08-13",125.66,138.23,125.66000366210938,131.86,43940002.0],["2026-08-14",131.86,134.5,128.62,131.4,31017231.0],["2026-08-17",131.4,135.79,129.5,135.5,23473862.0],["2026-08-18",135.5,136.55,128.21,131.7,30619835.0],["2026-08-19",131.7,131.6999969482422,118.52999877929688,118.53,31212545.0],["2026-08-20",118.53,121.84,115.17,118.28,29231941.0],["2026-08-21",118.28,129.98,117.06,128.06,34277790.0],["2026-08-24",128.06,128.05999755859375,116.0,119.84,27775406.0],["2026-08-25",119.84,122.79,115.76,121.32,20234094.0],["2026-08-26",121.32,124.44,119.16,123.11,20229764.0],["2026-08-27",123.11,128.0,123.11000061035156,127.66,29203053.0],["2026-08-28",127.66,133.98,125.68,125.95,33952532.0],["2026-08-31",125.95,131.0,121.75,130.6,28187561.0],["2026-09-01",130.6,139.6,124.23,124.26,32352980.0],["2026-09-02",124.26,125.0,118.27,118.55,25786057.0],["2026-09-03",118.55,130.41,117.6,127.14,43212362.0],["2026-09-04",127.14,129.99,120.08,121.17,33403774.0],["2026-09-07",121.17,132.2,121.16999816894531,132.03,37773972.0],["2026-09-08",132.03,135.56,126.6,128.6,30822985.0],["2026-09-09",128.6,130.88,125.91,127.06,22619554.0],["2026-09-10",127.06,129.1,124.5,127.8,19295674.0],["2026-09-11",127.8,127.80000305175781,120.05,125.7,24648489.0],["2026-09-14",125.7,125.69999694824219,117.0,119.41,25799175.0]]}