{"t":"002897.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2017-09-07",17.8947,17.8947,14.9142,17.8947,16502.0],["2017-09-08",17.8947,19.685335159301758,17.894662857055664,19.6853,10886.0],["2017-09-11",19.6853,21.6563,19.685335159301758,21.6563,4075.0],["2017-09-12",21.6563,23.8195,21.65627098083496,23.8195,16286.0],["2017-09-13",23.8195,26.199039459228516,23.81949234008789,26.199,30830.0],["2017-09-14",26.199,28.818944931030273,26.199039459228516,28.8189,52129.0],["2017-09-15",28.8189,31.7032413482666,28.818944931030273,31.7032,121625.0],["2017-09-18",31.7032,34.876,31.246566772460938,31.2466,19274134.0],["2017-09-19",31.2466,32.5806,29.4559,31.7032,12800049.0],["2017-09-20",31.7032,34.7618,30.3512,34.2871,16724428.0],["2017-09-21",34.2871,36.7508,33.1093,34.3652,18277419.0],["2017-09-22",34.3652,37.2435,33.1694,36.1078,18286297.0],["2017-09-25",36.1078,38.2049,34.6116,34.8579,18448020.0],["2017-09-26",34.8579,34.85793685913086,31.3727,31.3727,13616558.0],["2017-09-27",31.3727,31.37274169921875,29.6422,30.8319,9081529.0],["2017-09-28",30.8319,31.7273,29.564054489135742,29.5641,8856494.0],["2017-09-29",29.5641,30.1589,28.843,29.2636,7309795.0],["2017-10-09",29.2636,29.8645,28.7528,29.2997,5559628.0],["2017-10-10",29.2997,30.868,29.0893,30.5495,8015686.0],["2017-10-11",30.5495,30.549522399902344,28.867,28.9872,7059366.0],["2017-10-12",28.9872,28.987192153930664,27.9537,28.3623,4727192.0],["2017-10-13",28.3623,29.2035,28.362260818481445,28.873,4183416.0],["2017-10-16",28.873,29.4379,27.7193,28.9091,5660396.0],["2017-10-17",28.9091,30.6276,28.3022,29.6542,7188489.0],["2017-10-18",29.6542,30.5736,28.5425,28.6026,5559488.0],["2017-10-19",28.6026,29.0052,28.0498,28.212,3415169.0],["2017-10-20",28.212,28.3983,27.8755,28.2361,2798726.0],["2017-10-23",28.2361,29.1975,28.1219,29.1735,4053017.0],["2017-10-24",29.1735,29.173471450805664,27.7614,28.17,4005915.0],["2017-10-25",28.17,28.6928,27.9476,28.6086,3154984.0],["2017-10-26",28.6086,29.3057,28.5425,29.1254,4684856.0],["2017-10-27",29.1254,29.125398635864258,28.0017,28.0618,4689768.0],["2017-10-30",28.0618,28.06181526184082,25.5381,25.5501,5311400.0],["2017-10-31",25.5501,26.0188,25.508,25.8926,2014790.0],["2017-11-01",25.8926,26.5596,25.7364,26.1269,2652251.0],["2017-11-02",26.1269,26.6016,25.7363,26.4394,3205001.0],["2017-11-03",26.4394,26.5896,26.0488,26.187,2142392.0],["2017-11-06",26.187,26.9682,26.18701934814453,26.6737,2614590.0],["2017-11-07",26.6737,26.7398,25.9046,26.4875,2653966.0],["2017-11-08",26.4875,27.9897,26.487468719482422,27.2807,6673888.0],["2017-11-09",27.2807,27.6292,26.8961,27.6172,3807459.0],["2017-11-10",27.6172,28.7649,27.3107,28.4103,6905193.0],["2017-11-13",28.4103,28.6928,27.8936,28.5726,5050907.0],["2017-11-14",28.5726,28.57257843017578,27.521,27.8996,4306612.0],["2017-11-15",27.8996,30.0087,27.5751,29.1134,7893667.0],["2017-11-16",29.1134,29.4439,27.9476,28.0017,5393704.0],["2017-11-17",28.0017,28.00172996520996,25.201553344726562,25.2016,6474624.0],["2017-11-20",25.2016,25.5381,24.799,25.3037,2883416.0],["2017-11-21",25.3037,25.9046,24.3363,24.9552,3034985.0],["2017-11-22",24.9552,25.2136,24.3964,24.7569,2719089.0],["2017-11-23",24.7569,24.835,23.6813,23.8796,2373136.0],["2017-11-24",23.8796,24.2161,23.483,23.5491,1667500.0],["2017-11-27",23.5491,23.6272,22.2331,22.2872,2305955.0],["2017-11-28",22.2872,22.9121,22.2752,22.846,1906064.0],["2017-11-29",22.846,22.846044540405273,21.7464,22.2271,2379020.0],["2017-11-30",22.2271,22.7259,22.1129,22.3052,1648321.0],["2017-12-01",22.3052,22.822,22.2812,22.6898,1605667.0],["2017-12-04",22.6898,22.6898136138916,20.791,21.0313,3199852.0],["2017-12-05",21.0313,21.3258,20.0459,20.2682,2024110.0],["2017-12-06",20.2682,21.0133,20.154,20.8811,1629499.0],["2017-12-07",20.8811,21.7764,20.6768,21.5721,2645140.0],["2017-12-08",21.5721,22.6117,21.3618,21.9327,3132305.0],["2017-12-11",21.9327,22.3112,21.8125,22.0168,1960816.0],["2017-12-12",22.0168,22.0529,20.9592,20.9893,2372806.0],["2017-12-13",20.9893,22.173,20.989273071289062,21.9267,2757520.0],["2017-12-14",21.9267,22.119,21.6022,21.9327,1999232.0],["2017-12-15",21.9327,21.932682037353516,21.1515,21.4159,2233803.0],["2017-12-18",21.4159,21.5421,20.6107,21.1275,2078929.0],["2017-12-19",21.1275,22.0529,21.127479553222656,21.8185,2679355.0],["2017-12-20",21.8185,21.8906,21.0374,21.1034,1802056.0],["2017-12-21",21.1034,23.2126,20.791,23.2126,6455137.0],["2017-12-22",23.2126,23.483,22.5516,22.6778,5476409.0],["2017-12-25",22.6778,23.0503,22.2451,22.5576,4104307.0],["2017-12-26",22.5576,23.7654,22.4134,23.3869,6392993.0],["2017-12-27",23.3869,23.386850357055664,22.6057,22.7138,4961852.0],["2017-12-28",22.7138,23.2547,22.2512,22.8761,3858484.0],["2017-12-29",22.8761,23.3628,22.7739,23.3268,4056654.0],["2018-01-02",23.3268,23.7294,22.8821,23.1825,2619331.0],["2018-01-03",23.1825,23.1886,22.5336,22.9362,3224998.0],["2018-01-04",22.9362,22.936180114746094,22.4675,22.7138,2557622.0],["2018-01-05",22.7138,22.8761,22.4735,22.5336,1706147.0],["2018-01-08",22.5336,22.8641,22.2632,22.846,2613793.0],["2018-01-09",22.846,23.0624,22.6538,22.9542,2876566.0],["2018-01-10",22.9542,23.0503,21.8726,22.0048,2957350.0],["2018-01-11",22.0048,22.8581,21.7104,22.5636,3211297.0],["2018-01-12",22.5636,22.6417,22.0408,22.2872,2368648.0],["2018-01-15",22.2872,22.287212371826172,20.791,20.8691,3348457.0],["2018-01-16",20.8691,21.7284,20.827,21.3618,2479964.0],["2018-01-17",21.3618,23.501020431518555,21.361831665039062,23.501,8465873.0],["2018-01-18",23.501,24.5646,23.2847,23.7594,11587094.0],["2018-01-19",23.7594,24.4144,23.2967,23.8315,8547859.0],["2018-01-22",23.8315,23.831510543823242,22.4494,23.1345,5373673.0],["2018-01-23",23.1345,23.7474,22.9302,23.6452,4712051.0],["2018-01-24",23.6452,24.2041,23.2727,23.8435,4700004.0],["2018-01-25",23.8435,24.2642,23.194562911987305,23.1946,4337931.0],["2018-01-26",23.1946,23.4349,22.4134,22.4134,3626414.0],["2018-01-29",22.4134,22.792,22.0529,22.7559,3068596.0],["2018-01-30",22.7559,22.755908966064453,21.9928,22.0168,2408035.0],["2018-01-31",22.0168,22.016807556152344,20.4365,20.7429,3467288.0],["2018-02-01",20.7429,21.0193,19.8295,19.8896,2687112.0],["2018-02-02",19.8896,19.9317,18.6278,19.4089,1543347.0],["2018-02-05",19.4089,19.7394,18.8982,19.1205,1355579.0],["2018-02-06",19.1205,20.791,19.120492935180664,19.2887,4762312.0],["2018-02-07",19.2887,20.8871,18.6939,20.2201,5102921.0],["2018-02-08",20.2201,21.0253,19.8235,20.6408,4005328.0],["2018-02-09",20.6408,20.64076042175293,18.814,19.0484,3235800.0],["2018-02-12",19.0484,20.6408,19.048383712768555,20.2261,2975881.0],["2018-02-13",20.2261,20.3043,19.6493,19.6913,2382966.0],["2018-02-14",19.6913,19.8656,19.4269,19.457,1087747.0],["2018-02-22",19.457,20.0399,19.456993103027344,19.8536,1522478.0],["2018-02-23",19.8536,20.166,19.8295,20.16,2160054.0],["2018-02-26",20.16,20.9112,20.1600399017334,20.8931,3556910.0],["2018-02-27",20.8931,21.1756,20.6768,20.9172,3376438.0],["2018-02-28",20.9172,20.91716957092285,20.1841,20.4064,2502596.0],["2018-03-01",20.4064,21.1395,20.1781,21.0854,3135699.0],["2018-03-02",21.0854,21.3618,20.779,20.8451,4015680.0],["2018-03-05",20.8451,21.1996,20.6347,21.0554,2420388.0],["2018-03-06",21.0554,22.822,21.055374145507812,22.0589,6717590.0],["2018-03-07",22.0589,23.4109,21.8425,23.1044,8575019.0],["2018-03-08",23.1044,23.1825,22.3533,23.1044,6842212.0],["2018-03-09",23.1044,23.7955,22.7199,23.7354,7219459.0],["2018-03-12",23.7354,24.444425582885742,23.4229,24.4444,8349076.0],["2018-03-13",24.4444,25.5981,23.6152,23.7714,9262688.0],["2018-03-14",23.7714,23.771421432495117,22.84,23.1345,5274980.0],["2018-03-15",23.1345,23.134469985961914,21.3799,22.1971,6412115.0],["2018-03-16",22.1971,22.81,22.0108,22.3533,3751211.0],["2018-03-19",22.3533,23.0744,22.113,22.7439,3911075.0],["2018-03-20",22.7439,22.9843,22.0889,22.9542,3951075.0],["2018-03-21",22.9542,23.5551,22.5516,22.5636,4685864.0],["2018-03-22",22.5636,23.2486,22.5156,23.0083,3314118.0],["2018-03-23",23.0083,23.008283615112305,20.7069,20.821,4878198.0],["2018-03-26",20.821,21.2957,19.6012,21.2657,2422038.0],["2018-03-27",21.2657,22.2812,21.265687942504883,21.9627,3493915.0],["2018-03-28",21.9627,23.1345,21.4099,22.8821,5802678.0],["2018-03-29",22.8821,23.0263,22.3593,22.6538,3450894.0],["2018-03-30",22.6538,23.495,22.65375518798828,23.4469,6138076.0],["2018-04-02",23.4469,23.8916,23.0744,23.2366,5514406.0],["2018-04-03",23.2366,23.7053,22.5336,23.5851,4552755.0],["2018-04-04",23.5851,24.0839,23.1525,23.2126,4963227.0],["2018-04-09",23.2126,25.3578,22.9302,24.3182,9212766.0],["2018-04-10",24.3182,24.3783,22.9782,23.6452,7222691.0],["2018-04-11",23.6452,24.9251,23.645235061645508,24.6487,9003467.0],["2018-04-12",24.6487,24.7569,23.7955,24.0358,5268788.0],["2018-04-13",24.0358,24.6007,23.675277709960938,23.6753,3796393.0],["2018-04-16",23.6753,23.7955,22.5816,23.0203,3670510.0],["2018-04-17",23.0203,25.3217,23.02030372619629,23.6753,8926465.0],["2018-04-18",23.6753,24.5886,21.9928,24.0599,7671150.0],["2018-04-19",24.0599,24.059850692749023,22.7679,22.7679,5924832.0],["2018-04-20",22.7679,23.0503,21.3017,21.5,4543955.0],["2018-04-23",21.5,22.0348,21.2417,21.7284,2613025.0],["2018-04-24",21.7284,22.7679,21.5121,22.6538,3475598.0],["2018-04-25",22.6538,24.919132232666016,22.4735,24.9191,7878155.0],["2018-04-26",24.9191,26.9021,23.5311,23.6813,16278411.0],["2018-04-27",23.6813,24.168,22.3653,22.5696,7872284.0],["2018-05-02",22.5696,22.7138,21.3378,21.3919,5656513.0],["2018-05-03",21.3919,22.7439,21.3378,22.4975,5306803.0],["2018-05-04",22.4975,22.497522354125977,21.7644,21.8185,3602465.0],["2018-05-07",21.8185,22.7078,21.818513870239258,22.4134,3435680.0],["2018-05-08",22.4134,24.0298,22.2692,23.4409,6426379.0],["2018-05-09",23.4409,23.9577,23.1044,23.8856,5954004.0],["2018-05-10",23.8856,23.885591506958008,23.3448,23.8075,4708864.0],["2018-05-11",23.8075,24.0358,23.3268,23.3748,3011870.0],["2018-05-14",23.3748,24.2762,23.0443,23.3748,4401537.0],["2018-05-15",23.3748,23.6933,22.9362,23.6873,3729011.0],["2018-05-16",23.6873,23.687297821044922,23.1946,23.2246,2405764.0],["2018-05-17",23.2246,23.8435,23.1405,23.7714,3567931.0],["2018-05-18",23.7714,23.9156,23.3508,23.6813,2961600.0],["2018-05-21",23.6813,24.5165,23.6212,24.4324,5801542.0],["2018-05-22",24.4324,25.7544,24.0478,25.1475,8852737.0],["2018-05-23",25.1475,25.14747428894043,24.3663,24.6247,5826817.0],["2018-05-24",24.6247,24.835,24.3964,24.4444,4118240.0],["2018-05-25",24.4444,24.7268,24.1079,24.4324,3509785.0],["2018-05-28",24.4324,25.0513,24.2822,24.4985,4088808.0],["2018-05-29",24.4985,24.811,24.162,24.5886,3830078.0],["2018-05-30",24.5886,24.588640213012695,22.131,22.2331,4978795.0],["2018-05-31",22.2331,22.9782,22.233129501342773,22.7619,2573145.0],["2018-06-01",22.7619,23.2366,22.4675,22.9722,2684603.0],["2018-06-04",22.9722,25.2677,22.97222900390625,24.5406,6619041.0],["2018-06-05",24.5406,26.99222183227539,24.54056739807129,26.9922,14460920.0],["2018-06-06",26.9922,29.6927,26.7662,28.3218,22562669.0],["2018-06-07",28.3218,28.321781158447266,26.0662,27.5343,14292499.0],["2018-06-08",27.5343,30.285737991333008,26.5912,30.2857,16406500.0],["2018-06-11",30.2857,33.3192,28.7496,29.0899,26772521.0],["2018-06-12",29.0899,29.0899,26.1828,28.0495,19386844.0],["2018-06-13",28.0495,28.04954719543457,25.2495,25.2786,15858361.0],["2018-06-14",25.2786,25.9106,24.6078,25.7647,10078052.0],["2018-06-15",25.7647,25.76474952697754,23.8202,24.2578,8907770.0],["2018-06-19",24.2578,24.25775718688965,21.8368,21.8368,5386780.0],["2018-06-20",21.8368,22.498,20.816,21.8368,7159186.0],["2018-06-21",21.8368,22.2646,20.3785,20.4174,6203774.0],["2018-06-22",20.4174,21.409,20.1062,21.1952,5725582.0],["2018-06-25",21.1952,22.1382,21.19515037536621,21.4091,6120417.0],["2018-06-26",21.4091,22.2549,20.4368,22.1091,6563114.0],["2018-06-27",22.1091,22.3619,21.3993,21.8563,5453751.0],["2018-06-28",21.8563,23.3341,21.7299,22.8966,9808820.0],["2018-06-29",22.8966,23.723,22.4299,23.2758,9703030.0],["2018-07-02",23.2758,23.27577781677246,21.8855,22.2063,6815487.0],["2018-07-03",22.2063,23.7619,21.8952,23.4994,8021289.0],["2018-07-04",23.4994,23.49939727783203,22.041,22.4105,6088962.0],["2018-07-05",22.4105,22.410470962524414,20.1743,20.5146,5637922.0],["2018-07-06",20.5146,21.3313,20.1354,20.7382,4928032.0],["2018-07-09",20.7382,21.5354,20.73819351196289,21.4382,3954678.0],["2018-07-10",21.4382,22.1966,21.438215255737305,22.0507,4958466.0],["2018-07-11",22.0507,22.050737380981445,20.4562,21.0299,4806153.0],["2018-07-12",21.0299,23.159109115600586,21.02986717224121,23.1591,2268830.0],["2018-07-13",23.1591,25.4731,23.159109115600586,25.4731,13877144.0],["2018-07-16",25.4731,28.0204,25.47307586669922,28.0204,7091024.0],["2018-07-17",28.0204,30.3538,26.3481,26.5231,26690012.0],["2018-07-18",26.5231,26.523109436035156,24.2286,24.4911,19255074.0],["2018-07-19",24.4911,26.6592,23.6452,25.755,18764749.0],["2018-07-20",25.755,25.755027770996094,24.2091,24.7147,12074204.0],["2018-07-23",24.7147,25.5314,24.1022,24.3939,10290339.0],["2018-07-24",24.3939,25.6578,24.393871307373047,24.7439,10581374.0],["2018-07-25",24.7439,25.1814,24.0244,24.4425,8114606.0],["2018-07-26",24.4425,24.5397,22.848,23.0619,8789735.0],["2018-07-27",23.0619,23.5966,22.9744,23.0133,4436742.0],["2018-07-30",23.0133,23.198,21.7299,22.0799,5242038.0],["2018-07-31",22.0799,22.2063,21.5646,21.9924,3068140.0],["2018-08-01",21.9924,22.5369,21.7591,21.7882,3914638.0],["2018-08-02",21.7882,21.7979,20.3007,21.2243,4674706.0],["2018-08-03",21.2243,21.2827,20.6507,20.7285,2430326.0],["2018-08-06",20.7285,20.9521,20.1354,20.3493,2409900.0],["2018-08-07",20.3493,21.1465,20.1451,21.0882,3521994.0],["2018-08-08",21.0882,21.7104,20.9521,21.3118,5115612.0],["2018-08-09",21.3118,22.7799,21.0979,22.0702,6850890.0],["2018-08-10",22.0702,22.6341,21.5841,22.3424,6063787.0],["2018-08-13",22.3424,22.8188,21.4966,22.3619,5701715.0],["2018-08-14",22.3619,22.361860275268555,21.7785,21.9632,3962814.0],["2018-08-15",21.9632,22.1091,20.9715,21.0882,3485600.0],["2018-08-16",21.0882,22.9452,20.5924,21.6716,5797644.0],["2018-08-17",21.6716,22.1188,20.8549,20.8646,4116209.0],["2018-08-20",20.8646,21.8757,20.534,21.8368,4394929.0],["2018-08-21",21.8368,22.7313,21.3896,22.216,6374764.0],["2018-08-22",22.216,22.216020584106445,21.2924,21.341,3777406.0],["2018-08-23",21.341,23.48,21.1757,23.48,6948391.0],["2018-08-24",23.48,24.8119,23.4216,23.7814,16287671.0],["2018-08-27",23.7814,24.6564,23.2369,24.4619,12131565.0],["2018-08-28",24.4619,24.6564,23.5772,23.9855,8832656.0],["2018-08-29",23.9855,23.98552703857422,23.2661,23.6063,5261585.0],["2018-08-30",23.6063,23.7133,22.4688,22.5563,5755080.0],["2018-08-31",22.5563,23.0036,22.2257,22.2549,4989721.0],["2018-09-03",22.2549,22.254913330078125,20.0284,20.9035,6368706.0],["2018-09-04",20.9035,21.7104,20.641,21.3313,4811230.0],["2018-09-05",21.3313,22.2355,21.1465,21.166,5209010.0],["2018-09-06",21.166,21.5549,20.7187,20.8257,4537830.0],["2018-09-07",20.8257,21.3313,20.3396,20.5049,3836049.0],["2018-09-10",20.5049,20.504854202270508,18.5215,18.677,5068159.0],["2018-09-11",18.677,19.1437,18.677013397216797,18.9881,2818180.0],["2018-09-12",18.9881,19.2215,18.8229,18.9395,2353830.0],["2018-09-13",18.9395,19.4256,18.93952178955078,19.4062,3545900.0],["2018-09-14",19.4062,19.7173,18.8131,18.8715,2741384.0],["2018-09-17",18.8715,18.8714656829834,18.2006,18.3756,2302659.0],["2018-09-18",18.3756,18.6673,17.9867,18.6284,2423973.0],["2018-09-19",18.6284,19.0562,18.2978,19.027,3749912.0],["2018-09-20",19.027,19.1729,18.6187,18.6478,2809139.0],["2018-09-21",18.6478,19.0367,18.4923,18.8229,2614440.0],["2018-09-25",18.8229,18.9006,18.609,18.6673,1667626.0],["2018-09-26",18.6673,18.9201,18.5895,18.8326,2344055.0],["2018-09-27",18.8326,18.83257484436035,17.5492,17.5784,3552429.0],["2018-09-28",17.5784,17.87,17.4617,17.7631,1865612.0],["2018-10-08",17.7631,17.763093948364258,16.363,16.4117,2592640.0],["2018-10-09",16.4117,16.9075,16.411657333374023,16.645,1637709.0],["2018-10-10",16.645,17.2964,16.645,17.17,2654664.0],["2018-10-11",17.17,17.170021057128906,15.4491,15.4783,3280643.0],["2018-10-12",15.4783,15.7894,14.2435,15.2061,3035800.0],["2018-10-15",15.2061,16.2853,15.20606517791748,15.488,3261047.0],["2018-10-16",15.488,15.9061,15.0699,15.2644,2293070.0],["2018-10-17",15.2644,15.838,15.1477,15.7116,2593131.0],["2018-10-18",15.7116,15.711634635925293,14.8074,14.9727,2249220.0],["2018-10-19",14.9727,15.4005,14.2435,15.2158,2359587.0],["2018-10-22",15.2158,16.2269,15.215786933898926,15.9255,3198440.0],["2018-10-23",15.9255,16.1686,15.3616,15.5075,2893228.0],["2018-10-24",15.5075,15.8478,15.507463455200195,15.5755,1978670.0],["2018-10-25",15.5755,15.575521469116211,14.6324,15.245,2203312.0],["2018-10-26",15.245,16.1783,15.1283,15.5658,3592304.0],["2018-10-29",15.5658,15.565797805786133,14.9241,15.1963,2465539.0],["2018-10-30",15.1963,15.313,14.4963,15.2061,2320972.0],["2018-10-31",15.2061,15.7505,15.0699,15.5561,3294363.0],["2018-11-01",15.5561,16.0908,15.556076049804688,15.5755,4838568.0],["2018-11-02",15.5755,16.1589,15.575521469116211,16.1492,5907548.0],["2018-11-05",16.1492,16.363,15.7214,16.1394,4692984.0],["2018-11-06",16.1394,16.139429092407227,15.5366,15.9353,4126300.0],["2018-11-07",15.9353,16.8103,15.8478,16.3533,7072374.0],["2018-11-08",16.3533,16.6158,16.0519,16.188,4758906.0],["2018-11-09",16.188,16.7714,15.8478,16.6061,6174061.0],["2018-11-12",16.6061,17.17,16.60611343383789,17.0339,5928492.0],["2018-11-13",17.0339,17.1409,16.6061,17.0339,5891455.0],["2018-11-14",17.0339,17.2478,16.7908,17.2089,5166918.0],["2018-11-15",17.2089,17.977,16.995,17.8117,6573608.0],["2018-11-16",17.8117,17.81170654296875,17.3839,17.5978,4588354.0],["2018-11-19",17.5978,17.6075,16.9464,17.2186,4214802.0],["2018-11-20",17.2186,17.218631744384766,16.4506,16.5478,3787552.0],["2018-11-21",16.5478,16.8589,16.2172,16.8395,3271080.0],["2018-11-22",16.8395,17.1992,16.752,17.0436,3484609.0],["2018-11-23",17.0436,17.4617,16.1589,16.4311,4161162.0],["2018-11-26",16.4311,16.7422,16.2075,16.4992,2898136.0],["2018-11-27",16.4992,18.152,16.499162673950195,18.152,6977898.0],["2018-11-28",18.152,19.8923,18.151996612548828,18.7742,15726973.0],["2018-11-29",18.7742,18.784,17.8312,17.8895,9587327.0],["2018-11-30",17.8895,18.1812,17.3645,18.0353,7361876.0],["2018-12-03",18.0353,19.4354,18.035324096679688,18.7645,10460653.0],["2018-12-04",18.7645,18.764516830444336,18.2784,18.6576,5372507.0],["2018-12-05",18.6576,18.657569885253906,17.8895,18.1812,3816965.0],["2018-12-06",18.1812,18.181163787841797,17.1895,17.2089,4548549.0],["2018-12-07",17.2089,18.9298,17.20890998840332,18.9298,13425267.0],["2018-12-10",18.9298,19.6882,18.3562,19.2312,15390963.0],["2018-12-11",19.2312,20.9035,18.8034,20.0479,13295608.0],["2018-12-12",20.0479,21.6035,18.8229,21.1174,13242207.0],["2018-12-13",21.1174,21.2729,20.009,20.8063,12686824.0],["2018-12-14",20.8063,20.806251525878906,19.484,19.5034,8594723.0],["2018-12-17",19.5034,19.50343132019043,18.7742,19.1243,5553843.0],["2018-12-18",19.1243,19.4743,18.8909,19.0173,5435323.0],["2018-12-19",19.0173,19.7271,18.8617,19.2409,6599780.0],["2018-12-20",19.2409,19.7951,18.9784,19.7465,6550033.0],["2018-12-21",19.7465,19.9798,19.1145,19.309,5824615.0],["2018-12-24",19.309,20.3687,19.308982849121094,20.2618,8382821.0],["2018-12-25",20.2618,21.0201,19.4451,20.9618,10966959.0],["2018-12-26",20.9618,21.6035,20.1354,20.1646,11081927.0],["2018-12-27",20.1646,21.2729,20.16456413269043,20.6799,10853735.0],["2018-12-28",20.6799,20.679859161376953,19.8146,19.8826,6542549.0],["2019-01-02",19.8826,20.4076,19.882612228393555,20.0771,5258535.0],["2019-01-03",20.0771,20.07706069946289,18.0742,18.0937,8771676.0],["2019-01-04",18.0937,18.4631,17.6075,18.3756,4811794.0],["2019-01-07",18.3756,19.0076,18.2784,18.6965,5461334.0],["2019-01-08",18.6965,19.1145,18.4923,18.784,5065947.0],["2019-01-09",18.784,19.6395,18.5506,18.8909,6661524.0],["2019-01-10",18.8909,19.6784,18.6187,19.3187,6825247.0],["2019-01-11",19.3187,20.1062,19.1631,19.4645,6970913.0],["2019-01-14",19.4645,19.464540481567383,18.3853,18.9104,5561249.0],["2019-01-15",18.9104,18.959,18.0937,18.7353,4646140.0],["2019-01-16",18.7353,18.9104,18.3076,18.3659,3465043.0],["2019-01-17",18.3659,18.6965,18.1326,18.2103,2869335.0],["2019-01-18",18.2103,18.327,17.0631,17.6075,4485674.0],["2019-01-21",17.6075,18.2687,17.4131,18.2006,3921380.0],["2019-01-22",18.2006,18.3853,17.8214,17.9284,2455060.0],["2019-01-23",17.9284,17.928377151489258,17.3548,17.5978,2383994.0],["2019-01-24",17.5978,17.8312,17.3547,17.8214,2611294.0],["2019-01-25",17.8214,17.8312,17.1311,17.1506,2720774.0],["2019-01-28",17.1506,17.5103,17.150571823120117,17.1992,1607914.0],["2019-01-29",17.1992,17.2478,15.8478,16.5867,2147129.0],["2019-01-30",16.5867,16.9658,16.3436,16.4992,1656580.0],["2019-01-31",16.4992,16.995,16.0422,16.2464,1941311.0],["2019-02-01",16.2464,16.7908,16.24637794494629,16.7422,1488221.0],["2019-02-11",16.7422,17.4034,16.742225646972656,17.4034,2512787.0],["2019-02-12",17.4034,17.695,17.2478,17.52,2983442.0],["2019-02-13",17.52,18.1909,17.4811,18.0937,4565542.0],["2019-02-14",18.0937,18.0937,17.7534,17.9089,2984252.0],["2019-02-15",17.9089,18.1617,17.8214,17.9478,2535320.0],["2019-02-18",17.9478,18.5215,17.94782257080078,18.5117,4868210.0],["2019-02-19",18.5117,18.8617,18.2298,18.5992,5062961.0],["2019-02-20",18.5992,18.599231719970703,18.0353,18.4826,3749892.0],["2019-02-21",18.4826,19.2993,18.327,18.6284,7494828.0],["2019-02-22",18.6284,19.6395,18.628400802612305,19.5909,8383611.0],["2019-02-25",19.5909,21.5549,19.59093475341797,21.5549,14043372.0],["2019-02-26",21.5549,22.7313,21.554889678955078,22.2549,16086884.0],["2019-02-27",22.2549,24.4814,21.8271,23.3341,16651378.0],["2019-02-28",23.3341,23.3341121673584,22.274356842041016,22.2744,7820010.0],["2019-03-01",22.2744,23.6161,21.9632,23.3244,14899693.0],["2019-03-04",23.3244,25.162,21.5841,23.6258,24030626.0],["2019-03-05",23.6258,23.625789642333984,22.2355,22.9938,14571021.0],["2019-03-06",22.9938,22.99382209777832,22.1771,22.8383,10675883.0],["2019-03-07",22.8383,23.8202,22.5174,23.8105,15201799.0],["2019-03-08",23.8105,23.810518264770508,22.0702,22.0799,9628721.0],["2019-03-11",22.0799,22.8188,22.0605,22.7605,5852419.0],["2019-03-12",22.7605,23.4994,22.5271,23.1883,8313149.0],["2019-03-13",23.1883,23.188274383544922,22.2646,22.4591,6199980.0],["2019-03-14",22.4591,22.45908546447754,20.9618,21.1368,4887756.0],["2019-03-15",21.1368,21.5257,20.9618,21.2243,3605190.0],["2019-03-18",21.2243,21.8466,21.1174,21.691,3115503.0],["2019-03-19",21.691,23.8591,21.691003799438477,22.9744,12167180.0],["2019-03-20",22.9744,22.97437858581543,22.1771,22.848,6456225.0],["2019-03-21",22.848,23.6063,22.566,23.3633,10494367.0],["2019-03-22",23.3633,23.6841,22.7021,23.5966,7236321.0],["2019-03-25",23.5966,24.8508,22.7994,24.2772,13871038.0],["2019-03-26",24.2772,24.277204513549805,22.1674,22.5563,8376721.0],["2019-03-27",22.5563,22.9452,21.8271,22.4007,5082420.0],["2019-03-28",22.4007,23.8494,21.9827,22.848,6076047.0],["2019-03-29",22.848,22.847986221313477,20.6507,22.148,8285924.0],["2019-04-01",22.148,23.2077,22.1188,22.8674,6014137.0],["2019-04-02",22.8674,23.8397,22.867429733276367,23.4216,7414971.0],["2019-04-03",23.4216,24.5883,22.7508,24.0147,8211398.0],["2019-04-04",24.0147,26.4162,24.01469612121582,26.4162,13197832.0],["2019-04-08",26.4162,28.944,26.416162490844727,26.9995,17774834.0],["2019-04-09",26.9995,29.4302,26.9995,28.8662,12519892.0],["2019-04-10",28.8662,28.86624526977539,26.9315,26.9898,7692224.0],["2019-04-11",26.9898,26.989791870117188,25.0161,26.1439,7796576.0],["2019-04-12",26.1439,26.5814,25.3564,25.6967,4291194.0],["2019-04-15",25.6967,26.737,25.1814,25.3758,4587418.0],["2019-04-16",25.3758,27.7093,24.6758,26.8828,8751270.0],["2019-04-17",26.8828,27.4176,26.2509,26.2995,5342829.0],["2019-04-18",26.2995,26.8537,25.7161,25.9689,3395373.0],["2019-04-19",25.9689,26.3967,25.0356,26.28,3931382.0],["2019-04-22",26.28,27.262,25.7648,26.4453,5234586.0],["2019-04-23",26.4453,26.4939,25.1717,25.337,3310231.0],["2019-04-24",25.337,25.6967,24.8994,25.4536,2285465.0],["2019-04-25",25.4536,25.453628540039062,22.9063,22.9063,5866666.0],["2019-04-26",22.9063,22.9452,21.3896,21.6035,8598079.0],["2019-05-06",21.6035,21.603500366210938,19.2895,19.2895,3949600.0],["2019-05-07",19.2895,19.9021,18.9881,19.4937,2700163.0],["2019-05-08",19.4937,19.9215,18.6576,19.2993,3022286.0],["2019-05-09",19.2993,19.9312,19.202,19.4354,3735848.0],["2019-05-10",19.4354,20.7576,19.1048,20.4757,4783606.0],["2019-05-13",20.4757,20.475683212280273,20.0771,20.2035,2760549.0],["2019-05-14",20.2035,20.466,19.7368,20.1743,2960513.0],["2019-05-15",20.1743,20.6896,20.174283981323242,20.3979,2499109.0],["2019-05-16",20.3979,20.6604,19.9798,20.4854,3415225.0],["2019-05-17",20.4854,22.041,20.485408782958984,21.0979,6832921.0],["2019-05-20",21.0979,23.2077,21.097930908203125,22.8091,10773412.0],["2019-05-21",22.8091,22.8285,21.3993,22.5952,7377054.0],["2019-05-22",22.5952,22.848,21.8855,22.041,5367480.0],["2019-05-23",22.041,22.041013717651367,19.9993,20.2326,4908079.0],["2019-05-24",20.2326,20.5146,19.7368,19.8437,2353010.0],["2019-05-27",19.8437,20.5535,19.5034,20.4951,4315649.0],["2019-05-28",20.4951,20.9326,20.3007,20.4174,3688459.0],["2019-05-29",20.4174,22.0216,20.1451,21.4868,5465160.0],["2019-05-30",21.4868,21.48682975769043,20.5437,21.059,3963160.0],["2019-05-31",21.059,21.5452,21.0299,21.4382,3881072.0],["2019-06-03",21.4382,22.0731,20.5983,21.8094,5938611.0],["2019-06-04",21.8094,23.1083,21.809358596801758,22.2293,8270878.0],["2019-06-05",22.2293,22.9521,21.7996,22.5907,6943694.0],["2019-06-06",22.5907,22.590702056884766,21.2233,21.2722,4527406.0],["2019-06-10",21.2722,22.7079,21.272180557250977,22.5516,7106192.0],["2019-06-11",22.5516,24.2218,21.8387,23.6748,12191844.0],["2019-06-12",23.6748,24.0069,23.1572,23.5576,8374538.0],["2019-06-13",23.5576,23.753,23.0693,23.1767,4953668.0],["2019-06-14",23.1767,23.2744,22.1512,22.2684,4387197.0],["2019-06-17",22.2684,22.6591,22.1805,22.4247,2319454.0],["2019-06-18",22.4247,22.9325,22.0047,22.5516,2951210.0],["2019-06-19",22.5516,23.4404,22.5516357421875,22.7567,4243848.0],["2019-06-20",22.7567,23.1572,22.2196,22.7763,3646033.0],["2019-06-21",22.7763,23.3818,22.7274,23.2451,4868799.0],["2019-06-24",23.2451,23.3232,22.4735,22.8056,3322200.0],["2019-06-25",22.8056,22.9521,22.2879,22.8446,2017651.0],["2019-06-26",22.8446,23.7139,22.493,23.4209,5878478.0],["2019-06-27",23.4209,24.1925,23.1669,23.9776,7829802.0],["2019-06-28",23.9776,23.977596282958984,22.8349,23.0693,4181229.0],["2019-07-01",23.0693,24.1241,23.06928253173828,23.8213,6266785.0],["2019-07-02",23.8213,23.919,23.2744,23.46,3539586.0],["2019-07-03",23.46,23.45995330810547,22.3661,22.7274,3598999.0],["2019-07-04",22.7274,22.8935,22.4149,22.62,2107389.0],["2019-07-05",22.62,22.7665,22.4637,22.5809,1433800.0],["2019-07-08",22.5809,22.5907,21.2136,21.2429,3353972.0],["2019-07-09",21.2429,21.3894,20.6862,21.0866,1804307.0],["2019-07-10",21.0866,21.4578,21.0573,21.2233,1637787.0],["2019-07-11",21.2233,22.3172,21.223346710205078,22.0047,4356827.0],["2019-07-12",22.0047,22.1024,21.4089,21.7801,2878860.0],["2019-07-15",21.7801,22.0535,21.2331,21.7996,2227519.0],["2019-07-16",21.7996,21.9754,21.2038,21.5652,2156091.0],["2019-07-17",21.5652,22.0535,21.3991,22.0145,2777716.0],["2019-07-18",22.0145,22.5321,21.6238,21.6336,2730724.0],["2019-07-19",21.6336,21.8094,21.3894,21.448,1643380.0],["2019-07-22",21.448,21.6922,20.7057,20.8913,1424640.0],["2019-07-23",20.8913,21.1941,20.7643,21.0475,1120980.0],["2019-07-24",21.0475,21.8289,20.9206,21.7801,3257971.0],["2019-07-25",21.7801,22.034,21.6043,21.8484,2408850.0],["2019-07-26",21.8484,21.9852,21.5261,21.7215,1758525.0],["2019-07-29",21.7215,23.8897,21.72145652770996,23.8897,8859850.0],["2019-07-30",23.8897,24.3683,23.2548,23.4697,10246057.0],["2019-07-31",23.4697,23.9971,23.3525,23.5576,5762108.0],["2019-08-01",23.5576,23.9288,23.1865,23.8995,6026282.0],["2019-08-02",23.8995,24.2999,22.5614,24.1632,5725419.0],["2019-08-05",24.1632,25.0031,23.3721,23.5283,6617507.0],["2019-08-06",23.5283,25.0031,22.8251,24.4659,9297588.0],["2019-08-07",24.4659,25.5989,24.1339,24.1632,10867822.0],["2019-08-08",24.1632,24.9054,23.4209,24.8859,7665641.0],["2019-08-09",24.8859,24.9054,23.0693,23.5479,6879995.0],["2019-08-12",23.5479,24.7882,22.8642,24.7492,7492817.0],["2019-08-13",24.7492,24.798,24.1241,24.378,5470284.0],["2019-08-14",24.378,25.4915,24.378034591674805,25.1301,9482872.0],["2019-08-15",25.1301,26.3216,23.5479,26.0775,10037874.0],["2019-08-16",26.0775,26.6342,25.7356,25.9603,8862645.0],["2019-08-19",25.9603,26.8588,25.8919,26.4388,9214695.0],["2019-08-20",26.4388,26.5658,25.8821,26.0286,6043239.0],["2019-08-21",26.0286,26.02863121032715,25.3938,25.4719,4706874.0],["2019-08-22",25.4719,26.1556,25.4719,25.6184,3783029.0],["2019-08-23",25.6184,25.618425369262695,24.7687,25.0031,5040678.0],["2019-08-26",25.0031,25.003114700317383,23.9288,24.1729,3611060.0],["2019-08-27",24.1729,24.6417,24.1436,24.4757,3798263.0],["2019-08-28",24.4757,24.7785,24.1339,24.6124,2854499.0],["2019-08-29",24.6124,24.7785,23.9385,23.9385,3374691.0],["2019-08-30",23.9385,24.2706,23.2744,23.4404,3776268.0],["2019-09-02",23.4404,24.5929,23.4404,24.339,3733591.0],["2019-09-03",24.339,24.8175,24.2608,24.5929,3564874.0],["2019-09-04",24.5929,24.8078,24.3487,24.7589,3229668.0],["2019-09-05",24.7589,25.6673,24.5831,25.0519,6236566.0],["2019-09-06",25.0519,27.3179,25.05194854736328,26.2337,10761410.0],["2019-09-09",26.2337,28.86101531982422,26.23373794555664,28.861,10729208.0],["2019-09-10",28.861,29.3982,26.9663,28.4313,17216597.0],["2019-09-11",28.4313,30.0623,27.6499,28.3727,11555713.0],["2019-09-12",28.3727,28.3726749420166,27.5523,27.8746,6659497.0],["2019-09-16",27.8746,28.1773,27.1811,27.6597,7430691.0],["2019-09-17",27.6597,27.7867,26.2728,26.7416,6370802.0],["2019-09-18",26.7416,27.5816,26.517,26.7514,4970391.0],["2019-09-19",26.7514,27.4253,26.6537,27.3276,4670139.0],["2019-09-20",27.3276,27.6011,26.7611,26.9272,4884756.0],["2019-09-23",26.9272,26.927181243896484,25.3938,26.2337,5074161.0],["2019-09-24",26.2337,26.7611,26.0775,26.5658,4455646.0],["2019-09-25",26.5658,27.3276,25.3938,25.4133,8154650.0],["2019-09-26",25.4133,25.8626,24.2218,24.378,5998502.0],["2019-09-27",24.378,25.0129,23.9483,24.5636,3657588.0],["2019-09-30",24.5636,24.8566,23.7334,24.0167,4000285.0],["2019-10-08",24.0167,24.5343,23.5772,23.8506,3660685.0],["2019-10-09",23.8506,24.1241,23.4502,23.9874,3421487.0],["2019-10-10",23.9874,24.3292,23.9288,24.0753,4492628.0],["2019-10-11",24.0753,24.2999,22.8544,23.5381,6207871.0],["2019-10-14",23.5381,24.5734,23.538087844848633,24.2901,5294955.0],["2019-10-15",24.2901,24.290136337280273,22.9814,23.2451,5204552.0],["2019-10-16",23.2451,23.3916,22.6591,22.7372,3369639.0],["2019-10-17",22.7372,23.3721,22.7274,22.7763,2028713.0],["2019-10-18",22.7763,23.1669,22.3661,22.6395,2804997.0],["2019-10-21",22.6395,22.6688,21.8387,22.1219,2673015.0],["2019-10-22",22.1219,24.339,22.121896743774414,23.5576,8835898.0],["2019-10-23",23.5576,23.557621002197266,22.7763,23.0497,5708966.0],["2019-10-24",23.0497,23.049745559692383,22.2782,22.6688,3684212.0],["2019-10-25",22.6688,22.9032,22.3661,22.7567,2674848.0],["2019-10-28",22.7567,23.4111,21.8777,23.3721,4680018.0],["2019-10-29",23.3721,23.7334,23.0986,23.2548,3884606.0],["2019-10-30",23.2548,23.8897,23.2158,23.6846,3913784.0],["2019-10-31",23.6846,23.8506,22.8056,22.9521,3272014.0],["2019-11-01",22.9521,24.5734,22.3856,23.5088,4814150.0],["2019-11-04",23.5088,23.7823,23.1767,23.6358,3648982.0],["2019-11-05",23.6358,23.792,22.913,23.1865,3495468.0],["2019-11-06",23.1865,23.18648338317871,22.2782,22.3856,3596579.0],["2019-11-07",22.3856,24.62220573425293,22.385601043701172,24.6222,15539080.0],["2019-11-08",24.6222,27.0835,24.62220573425293,27.0835,22385870.0],["2019-11-11",27.0835,27.083452224731445,25.0617,25.5403,16747428.0],["2019-11-12",25.5403,26.8393,25.5012,25.6673,16552822.0],["2019-11-13",25.6673,25.667259216308594,23.6358,24.3194,13824617.0],["2019-11-14",24.3194,24.5148,23.3623,23.9385,10119602.0],["2019-11-15",23.9385,23.93852996826172,22.2684,22.454,10105457.0],["2019-11-18",22.454,22.6102,22.0047,22.3563,5871653.0],["2019-11-19",22.3563,22.786,22.327,22.6884,7650936.0],["2019-11-20",22.6884,23.8018,22.5809,23.1279,8928808.0],["2019-11-21",23.1279,23.127880096435547,22.3856,22.8544,5706369.0],["2019-11-22",22.8544,23.2353,22.2489,22.3563,5615785.0],["2019-11-25",22.3563,22.4051,21.2917,21.3308,5228075.0],["2019-11-26",21.3308,21.9754,21.2624,21.4773,3033640.0],["2019-11-27",21.4773,21.868,21.477283477783203,21.7312,3154891.0],["2019-11-28",21.7312,21.7605,21.2722,21.3601,3068960.0],["2019-11-29",21.3601,21.4284,20.9987,21.2917,2493415.0],["2019-12-02",21.2917,21.7605,21.155,21.6336,2895288.0],["2019-12-03",21.6336,22.0535,21.2722,21.9754,3513080.0],["2019-12-04",21.9754,23.7432,21.7703,22.5516,6025499.0],["2019-12-05",22.5516,23.6358,22.2879,23.5479,10122104.0],["2019-12-06",23.5479,23.5478572845459,22.8349,23.206,7165299.0],["2019-12-09",23.206,23.6553,23.0107,23.3232,6044665.0],["2019-12-10",23.3232,23.3623,22.7958,23.3232,5226759.0],["2019-12-11",23.3232,23.4893,22.8349,22.8739,4157139.0],["2019-12-12",22.8739,25.1594,22.8349,25.1594,17648904.0],["2019-12-13",25.1594,26.517,24.6222,25.4036,19311890.0],["2019-12-16",25.4036,26.9076,25.40355682373047,26.2044,14810571.0],["2019-12-17",26.2044,28.8219,26.204435348510742,27.6695,15790249.0],["2019-12-18",27.6695,30.4335,26.8881,29.7498,23522199.0],["2019-12-19",29.7498,29.749799728393555,27.6597,28.6461,14013813.0],["2019-12-20",28.6461,28.9685,27.347156524658203,27.3472,9145731.0],["2019-12-23",27.3472,27.982,26.5853,26.7416,7308784.0],["2019-12-24",26.7416,27.2886,25.8235,26.9858,8160681.0],["2019-12-25",26.9858,27.2397,26.5658,27.1421,5757755.0],["2019-12-26",27.1421,27.523,26.7807,27.0542,4315968.0],["2019-12-27",27.0542,27.4448,26.2533,26.3998,5286566.0],["2019-12-30",26.3998,26.8588,25.1985,26.3314,5401129.0],["2019-12-31",26.3314,26.5853,25.8821,26.2044,3535380.0],["2020-01-02",26.2044,27.2007,26.2044,27.0444,6627312.0],["2020-01-03",27.0444,27.269,26.224,26.7904,6529395.0],["2020-01-06",26.7904,27.0835,25.8919,26.6146,5121780.0],["2020-01-07",26.6146,27.8843,26.4388,27.689,9310529.0],["2020-01-08",27.689,27.7378,26.3802,26.4877,7270273.0],["2020-01-09",26.4877,27.7574,26.487674713134766,27.689,5844340.0],["2020-01-10",27.689,30.4628,27.523,30.4628,17907312.0],["2020-01-13",30.4628,30.462778091430664,28.5289,29.3982,12520797.0],["2020-01-14",29.3982,29.9158,28.8317,29.6131,9640324.0],["2020-01-15",29.6131,29.9842,28.5289,28.7536,7259203.0],["2020-01-16",28.7536,28.9978,28.1578,28.3531,5651083.0],["2020-01-17",28.3531,28.9001,27.9429,28.7829,4928877.0],["2020-01-20",28.7829,29.281,28.0308,28.988,6142046.0],["2020-01-21",28.988,28.9978,28.0504,28.1773,3941564.0],["2020-01-22",28.1773,28.7634,26.8002,28.3141,6100989.0],["2020-01-23",28.3141,28.4117,25.931,26.7611,4562620.0],["2020-02-03",26.7611,26.76114845275879,24.065494537353516,24.0655,574400.0],["2020-02-04",24.0655,24.065494537353516,21.6629,23.0009,7331292.0],["2020-02-05",23.0009,23.9874,22.7079,23.0009,8818902.0],["2020-02-06",23.0009,23.4111,22.3661,23.3525,10590765.0],["2020-02-07",23.3525,24.671,22.8935,24.5245,10547573.0],["2020-02-10",24.5245,26.6439,24.1729,25.7063,10177840.0],["2020-02-11",25.7063,25.70632553100586,24.7394,25.2864,6814790.0],["2020-02-12",25.2864,27.816,25.286354064941406,27.2495,13481254.0],["2020-02-13",27.2495,27.4937,26.1263,26.39,8994330.0],["2020-02-14",26.39,26.849,25.8528,25.9896,6950347.0],["2020-02-17",25.9896,26.9858,25.989566802978516,26.9662,8041424.0],["2020-02-18",26.9662,28.1285,26.6342,27.9332,8778426.0],["2020-02-19",27.9332,29.2517,27.2104,28.0113,11460274.0],["2020-02-20",28.0113,28.3727,27.0346,28.0601,7074267.0],["2020-02-21",28.0601,29.1052,27.7476,28.4899,8278801.0],["2020-02-24",28.4899,31.332,28.48987579345703,30.6093,13993549.0],["2020-02-25",30.6093,33.0119,29.5935,32.8752,16637229.0],["2020-02-26",32.8752,32.87519073486328,29.583763122558594,29.5838,11490800.0],["2020-02-27",29.5838,29.9647,28.1383,28.5192,7938275.0],["2020-02-28",28.5192,28.519180297851562,25.6966,25.7552,8022602.0],["2020-03-02",25.7552,28.33360481262207,25.755159378051758,28.3336,7940183.0],["2020-03-03",28.3336,31.166,28.33360481262207,30.2577,14400198.0],["2020-03-04",30.2577,32.9631,29.6033,31.9376,13685365.0],["2020-03-05",31.9376,34.8969,31.2539,31.5567,11644623.0],["2020-03-06",31.5567,32.5236,30.6679,30.746,8419586.0],["2020-03-09",30.746,32.8947,29.9256,30.5311,11688860.0],["2020-03-10",30.5311,33.30492401123047,29.6619,33.3049,11993920.0],["2020-03-11",33.3049,36.235,33.30492401123047,33.6175,15813440.0],["2020-03-12",33.6175,37.2117,32.8654,36.2741,13240794.0],["2020-03-13",36.2741,38.872,33.9495,37.3484,13451170.0],["2020-03-16",37.3484,37.34840774536133,33.6077,33.6077,11558997.0],["2020-03-17",33.6077,34.2621,30.326,32.8654,10315602.0],["2020-03-18",32.8654,34.0179,30.7655,30.7753,8622933.0],["2020-03-19",30.7753,33.8519,30.77531623840332,33.8519,8836980.0],["2020-03-20",33.8519,37.2117,33.85187911987305,36.0494,14312497.0],["2020-03-23",36.0494,37.7879,34.7309,35.356,12663751.0],["2020-03-24",35.356,36.655,32.0548,34.1253,12181048.0],["2020-03-25",34.1253,35.1509,33.217,34.2035,8570979.0],["2020-03-26",34.2035,34.20347595214844,32.7189,33.0217,6403120.0],["2020-03-27",33.0217,33.9886,31.2539,31.3418,6894022.0],["2020-03-30",31.3418,31.341793060302734,28.5387,29.0759,7203135.0],["2020-03-31",29.0759,29.8865,28.7731,29.3494,5353763.0],["2020-04-01",29.3494,29.8768,28.2066,28.4703,6019129.0],["2020-04-02",28.4703,29.7498,28.3824,29.6912,5831229.0],["2020-04-03",29.6912,29.691198348999023,28.6071,28.861,4402989.0],["2020-04-07",28.861,30.3944,28.86101531982422,30.0135,5611773.0],["2020-04-08",30.0135,30.3846,29.5056,29.7205,4902700.0],["2020-04-09",29.7205,30.3553,29.6326,29.8182,4259432.0],["2020-04-10",29.8182,29.994,28.1285,28.402,5562150.0],["2020-04-13",28.402,28.401973724365234,27.0835,27.6206,3603660.0],["2020-04-14",27.6206,30.2772,27.620628356933594,29.9647,7644890.0],["2020-04-15",29.9647,30.7558,29.2615,29.5935,7368879.0],["2020-04-16",29.5935,29.8475,28.5289,29.5447,4866392.0],["2020-04-17",29.5447,30.7558,29.4568,29.7693,7065228.0],["2020-04-20",29.7693,30.0819,29.6033,30.0526,4399226.0],["2020-04-21",30.0526,30.05257225036621,28.9099,29.8084,5386958.0],["2020-04-22",29.8084,30.3456,29.3494,30.1795,5378811.0],["2020-04-23",30.1795,30.179540634155273,29.0173,29.0564,5030274.0],["2020-04-24",29.0564,29.4177,28.0797,28.2652,3742006.0],["2020-04-27",28.2652,29.0857,27.8843,28.6657,3252668.0],["2020-04-28",28.6657,28.665679931640625,26.5658,27.6011,5195760.0],["2020-04-29",27.6011,27.9625,27.0542,27.7085,2418360.0],["2020-04-30",27.7085,30.47254753112793,27.708532333374023,30.4725,7448444.0],["2020-05-06",30.4725,32.4259,30.4725,31.8692,13116392.0],["2020-05-07",31.8692,33.8714,31.8399,31.9278,13468861.0],["2020-05-08",31.9278,32.5627,31.6446,31.7618,8346823.0],["2020-05-11",31.7618,32.7971,31.6153,31.9376,6065490.0],["2020-05-12",31.9376,32.2892,31.0879,31.9571,5094860.0],["2020-05-13",31.9571,32.211,31.3809,32.0548,5056000.0],["2020-05-14",32.0548,32.1622,31.5176,31.586,3727360.0],["2020-05-15",31.586,32.6017,31.5469,32.1427,6339610.0],["2020-05-18",32.1427,32.1524,30.746,31.1855,5954590.0],["2020-05-19",31.1855,32.2013,31.185523986816406,31.8497,4738990.0],["2020-05-20",31.8497,32.6896,30.9804,31.9669,7645070.0],["2020-05-21",31.9669,33.178,31.0293,31.5371,7979011.0],["2020-05-22",31.5371,31.537128448486328,29.6814,29.6814,6351455.0],["2020-05-25",29.6814,30.2674,28.6071,28.7536,5063036.0],["2020-05-26",28.7536,30.5214,28.753582000732422,30.4823,5089453.0],["2020-05-27",30.4823,30.9511,29.8865,30.3944,4549614.0],["2020-05-28",30.3944,30.453,29.0173,29.8475,4816838.0],["2020-05-29",29.8475,30.2577,28.9392,29.281,4961183.0],["2020-06-01",29.281,31.7422,29.28099250793457,31.2832,8424178.0],["2020-06-02",31.2832,31.7715,31.0683,31.5762,6255929.0],["2020-06-03",31.5762,32.465,31.2637,31.7032,6555945.0],["2020-06-04",31.7032,32.1231,31.2734,31.3613,4416600.0],["2020-06-05",31.3613,31.6348,30.8632,31.4004,3617717.0],["2020-06-08",31.4004,32.4064,31.400400161743164,31.7325,5545050.0],["2020-06-09",31.7325,32.3966,31.4785,32.1817,5873156.0],["2020-06-10",32.1817,32.18174743652344,31.0,31.8204,5250323.0],["2020-06-11",31.8204,32.2208,31.0683,31.1562,5076231.0],["2020-06-12",31.1562,31.156225204467773,30.0037,30.6874,4270733.0],["2020-06-15",30.6874,30.873,29.7498,29.7986,4295709.0],["2020-06-16",29.7986,32.7385,29.798633575439453,32.7385,12591687.0],["2020-06-17",32.7385,33.8909,32.73845291137695,33.6663,17447443.0],["2020-06-18",33.6663,34.3402,32.8166,33.1584,12115553.0],["2020-06-19",33.1584,33.803,32.4845,32.6115,9446927.0],["2020-06-22",32.6115,33.637,32.4259,32.8752,8160842.0],["2020-06-23",32.8752,32.8947,32.1329,32.4064,6929768.0],["2020-06-24",32.4064,33.3831,32.0255,32.3087,6891722.0],["2020-06-29",32.3087,32.8068,32.0548,32.6115,5887327.0],["2020-06-30",32.6115,33.6663,32.611488342285156,33.4612,10592214.0],["2020-07-01",33.4612,33.46119689941406,32.2306,33.0998,7962439.0],["2020-07-02",33.0998,34.7211,32.6212,34.6235,12313102.0],["2020-07-03",34.6235,34.623451232910156,33.5003,34.3011,9419777.0],["2020-07-06",34.3011,35.5122,34.0765,35.3657,9941588.0],["2020-07-07",35.3657,36.6257,34.8676,36.2545,11949996.0],["2020-07-08",36.2545,36.8796,35.942,36.3717,9701722.0],["2020-07-09",36.3717,37.5633,35.8931,36.7526,10217957.0],["2020-07-10",36.7526,36.7917,35.5122,35.8541,8731415.0],["2020-07-13",35.8541,38.5302,35.85407257080078,38.1395,11879524.0],["2020-07-14",38.1395,38.13951873779297,36.0396,37.0554,9297617.0],["2020-07-15",37.0554,40.0245,37.055397033691406,37.407,19187649.0],["2020-07-16",37.407,37.40699768066406,34.0667,34.1839,11851185.0],["2020-07-17",34.1839,34.8588,33.4308,34.1937,6425766.0],["2020-07-20",34.1937,37.61701202392578,34.1937255859375,37.617,8897373.0],["2020-07-21",37.617,39.6123,37.61701202392578,39.045,13113053.0],["2020-07-22",39.045,39.5047,37.93,38.018,8712586.0],["2020-07-23",38.018,38.6831,35.8956,36.6781,9228265.0],["2020-07-24",36.6781,37.304,33.4113,33.7047,10796955.0],["2020-07-27",33.7047,34.0275,32.9613,34.0079,6094267.0],["2020-07-28",34.0079,34.5654,33.1081,33.9394,5776727.0],["2020-07-29",33.9394,36.5509,33.5678,36.0716,9186715.0],["2020-07-30",36.0716,36.5802,35.7,35.8467,6828502.0],["2020-07-31",35.8467,36.8541,35.3283,36.1988,6049714.0],["2020-08-03",36.1988,36.9617,36.19878387451172,36.8737,6270820.0],["2020-08-04",36.8737,36.9128,35.8565,36.2673,5396183.0],["2020-08-05",36.2673,38.243,36.1108,37.3529,7296961.0],["2020-08-06",37.3529,37.35292053222656,35.8467,36.7759,6030967.0],["2020-08-07",36.7759,37.7344,34.3502,35.0936,7355926.0],["2020-08-10",35.0936,35.3576,34.0764,34.6339,5023467.0],["2020-08-11",34.6339,35.1718,34.2524,34.3307,3730410.0],["2020-08-12",34.3307,34.36,32.8146,34.0959,4917526.0],["2020-08-13",34.0959,35.2109,34.0275,34.2524,3626686.0],["2020-08-14",34.2524,34.673,33.7927,34.5067,2975519.0],["2020-08-17",34.5067,35.1131,34.0372,34.7904,4307052.0],["2020-08-18",34.7904,34.8197,33.9492,34.2426,4001968.0],["2020-08-19",34.2426,34.3307,33.1961,33.2548,3948851.0],["2020-08-20",33.2548,33.8416,32.8929,33.3526,2880786.0],["2020-08-21",33.3526,33.959,33.157,33.3428,2227736.0],["2020-08-24",33.3428,35.0153,33.342796325683594,34.4382,4623179.0],["2020-08-25",34.4382,34.8001,34.272,34.6045,3183056.0],["2020-08-26",34.6045,34.60451889038086,33.5482,33.6069,3483521.0],["2020-08-27",33.6069,35.387,33.60688018798828,34.6339,7955778.0],["2020-08-28",34.6339,35.7,34.2818,35.3968,6530311.0],["2020-08-31",35.3968,35.6804,35.1033,35.1425,5267886.0],["2020-09-01",35.1425,35.299,34.2328,35.2403,3752474.0],["2020-09-02",35.2403,35.5924,34.6045,35.2305,4148551.0],["2020-09-03",35.2305,36.2868,34.9273,35.2305,5163796.0],["2020-09-04",35.2305,35.6608,34.3404,34.585,3974016.0],["2020-09-07",34.585,36.189,34.584957122802734,35.0055,5710207.0],["2020-09-08",35.0055,35.6217,33.2841,35.3576,5796084.0],["2020-09-09",35.3576,35.357635498046875,33.3624,33.3917,4864359.0],["2020-09-10",33.3917,33.7829,31.1519,31.4942,4982943.0],["2020-09-11",31.4942,31.7192,30.7802,31.592,2631752.0],["2020-09-14",31.592,32.1984,31.592025756835938,31.7974,2319460.0],["2020-09-15",31.7974,33.3526,31.103,32.9418,4117300.0],["2020-09-16",32.9418,33.6949,32.3354,33.0298,2263360.0],["2020-09-17",33.0298,33.646,32.5016,33.2254,2223800.0],["2020-09-18",33.2254,33.8221,32.9809,33.7438,2046020.0],["2020-09-21",33.7438,34.2035,33.6167,33.734,1737320.0],["2020-09-22",33.734,34.135,33.157,33.3721,1768979.0],["2020-09-23",33.3721,33.9883,33.372135162353516,33.7731,1782902.0],["2020-09-24",33.7731,33.77314758300781,32.6777,32.8244,1966397.0],["2020-09-25",32.8244,33.4993,32.2278,32.5212,2285249.0],["2020-09-28",32.5212,33.0591,32.4038,32.5408,1705430.0],["2020-09-29",32.5408,33.5091,32.4038,33.1863,1922781.0],["2020-09-30",33.1863,34.8393,33.18629837036133,34.2035,4448865.0],["2020-10-09",34.2035,36.8737,34.20350646972656,36.1694,6721761.0],["2020-10-12",36.1694,37.705,36.16944885253906,37.2747,6173520.0],["2020-10-13",37.2747,38.3897,36.6781,38.106,5775292.0],["2020-10-14",38.106,38.106048583984375,36.6878,37.9691,5100817.0],["2020-10-15",37.9691,37.969120025634766,34.174163818359375,34.1742,3386000.0],["2020-10-16",34.1742,34.174163818359375,30.8096,30.8389,15843203.0],["2020-10-19",30.8389,31.2497,30.6139,30.7313,6785462.0],["2020-10-20",30.7313,30.868247985839844,30.5161,30.8682,3686465.0],["2020-10-21",30.8682,30.9563,29.1957,29.5185,6923543.0],["2020-10-22",29.5185,29.518497467041016,29.0099,29.3816,2896697.0],["2020-10-23",29.3816,29.5674,28.8534,29.0099,2774277.0],["2020-10-26",29.0099,29.362,28.3741,29.0784,2486530.0],["2020-10-27",29.0784,29.0881,28.7458,29.0001,1755499.0],["2020-10-28",29.0001,29.000112533569336,28.1101,28.4328,3483155.0],["2020-10-29",28.4328,28.43282699584961,27.4939,27.8851,4639469.0],["2020-10-30",27.8851,28.2274,27.4058,27.5428,3675331.0],["2020-11-02",27.5428,27.846,26.5647,26.7603,4074528.0],["2020-11-03",26.7603,28.0318,26.76030731201172,27.7188,3825065.0],["2020-11-04",27.7188,27.9144,27.2982,27.4743,2245665.0],["2020-11-05",27.4743,28.8436,27.3276,28.8338,5410025.0],["2020-11-06",28.8338,28.9219,28.2079,28.4426,3543900.0],["2020-11-09",28.4426,29.5283,28.44260597229004,29.2838,5014476.0],["2020-11-10",29.2838,29.2838,28.3644,28.5893,3840430.0],["2020-11-11",28.5893,28.58931541442871,27.533,27.621,2832202.0],["2020-11-12",27.621,27.9731,27.2396,27.308,2636733.0],["2020-11-13",27.308,27.6993,26.9461,27.5917,1798770.0],["2020-11-16",27.5917,27.8753,27.3961,27.5428,1715200.0],["2020-11-17",27.5428,27.6601,26.7505,27.2591,2161555.0],["2020-11-18",27.2591,27.5526,27.0929,27.2787,1649170.0],["2020-11-19",27.2787,27.7775,27.0439,27.6015,1979927.0],["2020-11-20",27.6015,27.7384,27.4939,27.6895,1507400.0],["2020-11-23",27.6895,28.4133,27.4645,28.2666,2917889.0],["2020-11-24",28.2666,28.5893,27.8753,27.8949,2967979.0],["2020-11-25",27.8949,28.2861,27.6797,27.934,2810762.0],["2020-11-26",27.934,28.5306,27.934001922607422,28.3937,3799318.0],["2020-11-27",28.3937,28.393701553344727,27.7971,28.0025,2435509.0],["2020-11-30",28.0025,28.1198,27.7579,27.8753,2110220.0],["2020-12-01",27.8753,28.1687,27.6895,28.0514,2105763.0],["2020-12-02",28.0514,28.4328,27.8264,28.0416,3546796.0],["2020-12-03",28.0416,28.041593551635742,27.4156,27.4547,3073906.0],["2020-12-04",27.4547,27.5819,27.3472,27.4547,1526818.0],["2020-12-07",27.4547,27.5232,27.0635,27.1222,1833189.0],["2020-12-08",27.1222,27.4645,27.0244,27.2787,1306565.0],["2020-12-09",27.2787,27.278688430786133,26.3104,26.3202,2384614.0],["2020-12-10",26.3202,26.3691,25.8311,25.8507,1985711.0],["2020-12-11",25.8507,25.9681,24.3444,24.6477,3745061.0],["2020-12-14",24.6477,25.2638,24.4031,25.0682,2041222.0],["2020-12-15",25.0682,25.2638,24.8628,25.1073,1699307.0],["2020-12-16",25.1073,25.1562,24.6379,24.6868,1533460.0],["2020-12-17",24.6868,24.7161,23.5815,24.6477,2759928.0],["2020-12-18",24.6477,24.8139,24.3249,24.4129,1504294.0],["2020-12-21",24.4129,24.8824,24.1391,24.6183,1755316.0],["2020-12-22",24.6183,24.6868,23.9337,23.9728,2142500.0],["2020-12-23",23.9728,25.7529,23.875,25.6551,5593424.0],["2020-12-24",25.6551,25.6844,24.7944,24.8628,4120376.0],["2020-12-25",24.8628,25.1954,24.0608,25.1465,3143864.0],["2020-12-28",25.1465,27.1613,25.14647102355957,26.3593,6648066.0],["2020-12-29",26.3593,27.1515,25.7333,26.4669,5592172.0],["2020-12-30",26.4669,26.4864,25.5377,26.0854,3777917.0],["2020-12-31",26.0854,26.4767,25.9876,26.2321,3064369.0],["2021-01-04",26.2321,26.6527,25.8018,26.594,4048927.0],["2021-01-05",26.594,26.594032287597656,25.9192,26.3886,4067087.0],["2021-01-06",26.3886,27.1418,26.2615,26.7603,4516056.0],["2021-01-07",26.7603,26.7799,25.2834,25.4301,3900194.0],["2021-01-08",25.4301,25.8605,24.5596,25.1758,2731717.0],["2021-01-11",25.1758,25.5964,24.6672,24.9313,2531381.0],["2021-01-12",24.9313,25.1367,24.6672,25.0487,1876525.0],["2021-01-13",25.0487,25.0584,23.9141,24.0999,3659252.0],["2021-01-14",24.0999,25.3519,23.8065,24.8922,3482309.0],["2021-01-15",24.8922,25.7724,24.892173767089844,25.2834,2794228.0],["2021-01-18",25.2834,26.2517,25.283405303955078,26.105,3552878.0],["2021-01-19",26.105,26.3984,25.7333,25.9778,3791144.0],["2021-01-20",25.9778,26.105,25.5279,25.9485,2282613.0],["2021-01-21",25.9485,26.2419,25.7333,25.8116,3184392.0],["2021-01-22",25.8116,25.811569213867188,24.9411,25.3225,2942000.0],["2021-01-25",25.3225,26.5843,25.322526931762695,25.4692,5613665.0],["2021-01-26",25.4692,25.46923828125,24.3249,24.364,3481081.0],["2021-01-27",24.364,24.7063,24.1586,24.4031,1942179.0],["2021-01-28",24.4031,24.6966,24.0315,24.2173,2127260.0],["2021-01-29",24.2173,24.5401,23.1805,23.5424,2460437.0],["2021-02-01",23.5424,23.9532,23.4446,23.8652,1257900.0],["2021-02-02",23.8652,24.4325,23.7283,24.051,1309020.0],["2021-02-03",24.051,24.0510196685791,23.2783,23.4348,1515890.0],["2021-02-04",23.4348,23.43482780456543,22.0362,22.4372,2182140.0],["2021-02-05",22.4372,22.8578,21.6254,21.6352,1837120.0],["2021-02-08",21.6352,21.6743,21.2635,21.3222,1250540.0],["2021-02-09",21.3222,21.9384,21.1755,21.8503,1344913.0],["2021-02-10",21.8503,22.5448,21.6254,22.3883,1271180.0],["2021-02-18",22.3883,23.0632,22.388280868530273,22.9751,1365434.0],["2021-02-19",22.9751,23.4153,22.5741,23.3175,1628691.0],["2021-02-22",23.3175,23.8554,23.1316,23.1316,2153860.0],["2021-02-23",23.1316,23.5718,23.0143,23.2197,1492222.0],["2021-02-24",23.2197,23.4642,22.8382,22.9849,1364172.0],["2021-02-25",22.9849,23.3272,22.6035,22.6426,1278624.0],["2021-02-26",22.6426,23.4544,22.1046,23.1218,1554500.0],["2021-03-01",23.1218,23.9043,23.121843338012695,23.8163,1885799.0],["2021-03-02",23.8163,23.9043,23.2979,23.4153,1543552.0],["2021-03-03",23.4153,23.7087,23.2001,23.6598,1303320.0],["2021-03-04",23.6598,23.6597900390625,23.1414,23.1903,1403667.0],["2021-03-05",23.1903,23.4935,22.8871,23.3957,1056520.0],["2021-03-08",23.3957,23.875,23.161,23.1805,1367861.0],["2021-03-09",23.1805,23.2783,22.1731,22.1927,2007100.0],["2021-03-10",22.1927,22.623,22.0166,22.0557,1028720.0],["2021-03-11",22.0557,22.3394,21.5178,22.3198,1082675.0],["2021-03-12",22.3198,22.3492,22.0166,22.1633,854480.0],["2021-03-15",22.1633,22.1633243560791,21.7427,21.8112,906240.0],["2021-03-16",21.8112,22.2514,21.8112,22.1731,872523.0],["2021-03-17",22.1731,22.270910263061523,21.8406,22.2709,945640.0],["2021-03-18",22.2709,22.4567,21.8992,21.9873,1191640.0],["2021-03-19",21.9873,23.4348,21.909,22.8969,2900182.0],["2021-03-22",22.8969,23.2979,22.6915,23.0436,1574094.0],["2021-03-23",23.0436,23.0729,22.5643,22.7111,1273541.0],["2021-03-24",22.7111,22.8578,22.447,22.4567,1100685.0],["2021-03-25",22.4567,22.7795,22.1144,22.4763,1060700.0],["2021-03-26",22.4763,22.9751,22.3883,22.936,1277885.0],["2021-03-29",22.936,23.0436,22.6915,22.7404,1019200.0],["2021-03-30",22.7404,22.740392684936523,22.3003,22.3785,1041940.0],["2021-03-31",22.3785,22.4372,22.1633,22.2905,613539.0],["2021-04-01",22.2905,22.6328,22.0949,22.3394,919939.0],["2021-04-02",22.3394,22.9262,22.2318,22.8186,1461361.0],["2021-04-06",22.8186,23.3859,22.818635940551758,23.0045,1932501.0],["2021-04-07",23.0045,23.2783,22.848,23.1805,1301585.0],["2021-04-08",23.1805,23.180526733398438,22.808856964111328,22.8089,1222620.0],["2021-04-09",22.8089,23.0143,22.4176,22.447,1221691.0],["2021-04-12",22.447,22.4861,21.5178,21.6352,1855000.0],["2021-04-13",21.6352,21.7721,21.4004,21.4982,1099200.0],["2021-04-14",21.4982,21.7036,21.332,21.6449,759020.0],["2021-04-15",21.6449,21.9873,21.5765,21.9188,999238.0],["2021-04-16",21.9188,22.5546,21.8992,22.5252,1332860.0],["2021-04-19",22.5252,24.6085,22.52521514892578,24.1684,6528293.0],["2021-04-20",24.1684,24.1684,23.1121,23.249,4585931.0],["2021-04-21",23.249,23.6891,23.0729,23.3859,2714235.0],["2021-04-22",23.3859,23.8652,23.1805,23.6696,2868106.0],["2021-04-23",23.6696,23.6793,23.1903,23.562,2021100.0],["2021-04-26",23.562,23.65,23.1805,23.1903,1785020.0],["2021-04-27",23.1903,23.3272,22.5154,22.9751,1993800.0],["2021-04-28",22.9751,22.97513198852539,20.6766,20.6766,5880873.0],["2021-04-29",20.6766,20.6766414642334,19.9333,20.1387,2765004.0],["2021-04-30",20.1387,20.3148,19.5616,19.679,1897219.0],["2021-05-06",19.679,19.679000854492188,19.366,19.6008,1281993.0],["2021-05-07",19.6008,19.9724,19.5225,19.591,1502944.0],["2021-05-10",19.591,19.8746,19.5616,19.8061,1018018.0],["2021-05-11",19.8061,19.8061466217041,19.3954,19.5127,1574515.0],["2021-05-12",19.5127,19.6399,18.7792,19.6203,1674250.0],["2021-05-13",19.6203,20.0996,19.4051,19.7572,1740654.0],["2021-05-14",19.7572,19.9333,19.2975,19.8648,1528380.0],["2021-05-17",19.8648,19.9822,19.5714,19.6888,1109474.0],["2021-05-18",19.6888,20.1778,19.688777923583984,19.9529,1680848.0],["2021-05-19",19.9529,19.95285987854004,19.5616,19.5812,1400695.0],["2021-05-20",19.5812,19.6399,19.1802,19.3171,1357100.0],["2021-05-21",19.3171,19.4149,19.053,19.053,1108200.0],["2021-05-24",19.053,19.5421,19.0041,19.454,1165794.0],["2021-05-25",19.454,19.6008,19.2682,19.5812,1222918.0],["2021-05-26",19.5812,19.7377,19.5421,19.6105,1296820.0],["2021-05-27",19.6105,19.904,19.366,19.7768,1684404.0],["2021-05-28",19.7768,19.9529,19.5812,19.8453,1590700.0],["2021-05-31",19.8453,20.2463,19.7572,20.1974,1821980.0],["2021-06-01",20.1974,20.5886,20.0507,20.1094,1947424.0],["2021-06-02",20.1094,20.1094,19.5421,19.591,1717980.0],["2021-06-03",19.591,20.2072,19.590970993041992,19.8942,1677280.0],["2021-06-04",19.8942,20.3245,19.8551,20.0604,1414880.0],["2021-06-07",20.0604,20.7842,20.060449600219727,20.3539,1864168.0],["2021-06-08",20.3539,20.3539,20.0507,20.2365,1310060.0],["2021-06-09",20.2365,20.4223,20.0507,20.168,1029920.0],["2021-06-10",20.168,20.7647,20.0605,20.6766,2784617.0],["2021-06-11",20.6766,20.9798,20.1485,20.2952,2698832.0],["2021-06-15",20.2952,20.4908,19.9724,20.0115,1478452.0],["2021-06-16",20.0115,20.393,19.8746,19.904,1998836.0],["2021-06-17",19.904,20.5201,19.903955459594727,20.2756,1763136.0],["2021-06-18",20.2756,20.5397,20.1191,20.481,1842324.0],["2021-06-21",20.481,20.8234,20.2756,20.8038,1996420.0],["2021-06-22",20.8038,21.2635,20.6473,20.8234,2637300.0],["2021-06-23",20.8234,21.4004,20.5495,21.332,3334705.0],["2021-06-24",21.332,21.9384,21.0483,21.8112,3827602.0],["2021-06-25",21.8112,21.81121253967285,21.1266,21.1461,3418666.0],["2021-06-28",21.1461,21.1852,20.7842,20.9212,2020226.0],["2021-06-29",20.9212,21.1755,20.4321,20.6375,1980736.0],["2021-06-30",20.6375,20.8234,20.5984,20.6864,1529344.0],["2021-07-01",20.6864,21.909,20.2952,20.3245,3636581.0],["2021-07-02",20.3245,20.32453155517578,19.542062759399414,19.5421,2773412.0],["2021-07-05",19.5421,20.5495,19.4051,20.4419,3172019.0],["2021-07-06",20.4419,20.6864,20.2267,20.3734,1780620.0],["2021-07-07",20.3734,20.373437881469727,19.8942,20.0311,1503600.0],["2021-07-08",20.0311,20.3148,19.8159,20.0409,1644600.0],["2021-07-09",20.0409,20.0408878326416,19.6203,19.904,1543044.0],["2021-07-12",19.904,21.1129,19.903955459594727,20.7198,3544140.0],["2021-07-13",20.7198,20.9262,20.474,20.6411,1867980.0],["2021-07-14",20.6411,20.8967,20.4642,20.6117,1788760.0],["2021-07-15",20.6117,20.611650466918945,18.5475,18.5574,6795498.0],["2021-07-16",18.5574,18.6557,18.2625,18.292,2201564.0],["2021-07-19",18.292,18.291980743408203,17.5548,17.9381,2300459.0],["2021-07-20",17.9381,18.1052,17.6924,18.0659,1291221.0],["2021-07-21",18.0659,19.8745,18.0561,19.8745,5099912.0],["2021-07-22",19.8745,21.859949111938477,19.874467849731445,21.8599,4463596.0],["2021-07-23",21.8599,24.042011260986328,21.859949111938477,24.042,13486920.0],["2021-07-26",24.042,26.450145721435547,24.042011260986328,26.4501,12719755.0],["2021-07-27",26.4501,29.0942,26.450145721435547,29.0942,23998424.0],["2021-07-28",29.0942,31.3352,26.9219,28.6027,32189605.0],["2021-07-29",28.6027,30.0771,27.8655,29.9788,24510332.0],["2021-07-30",29.9788,30.5685,26.9809,29.0942,22512566.0],["2021-08-02",29.0942,32.0036,29.09417724609375,32.0036,14990752.0],["2021-08-03",32.0036,34.3921,30.4801,31.2173,16283892.0],["2021-08-04",31.2173,33.8515,30.2344,32.7899,10092669.0],["2021-08-05",32.7899,32.78992462158203,29.8314,30.2442,9538222.0],["2021-08-06",30.2442,30.4703,27.9147,28.9074,9383040.0],["2021-08-09",28.9074,30.3228,28.0228,29.1138,10421760.0],["2021-08-10",29.1138,30.8536,28.5044,30.7258,7837458.0],["2021-08-11",30.7258,31.4532,28.4946,29.8215,8489791.0],["2021-08-12",29.8215,30.3228,28.8485,29.0057,5154908.0],["2021-08-13",29.0057,29.5365,28.0621,28.3078,4808833.0],["2021-08-16",28.3078,29.6839,27.8754,29.5758,7628000.0],["2021-08-17",29.5758,29.575803756713867,26.6762,27.4724,6916862.0],["2021-08-18",27.4724,27.8066,25.5852,26.0668,9563396.0],["2021-08-19",26.0668,26.4501,25.6638,26.1848,4209009.0],["2021-08-20",26.1848,27.2266,25.8407,26.4305,5905522.0],["2021-08-23",26.4305,29.07451820373535,26.43048858642578,29.0745,5091794.0],["2021-08-24",29.0745,31.983938217163086,29.07451820373535,31.9839,6890949.0],["2021-08-25",31.9839,35.1784,31.983938217163086,35.1784,6469066.0],["2021-08-26",35.1784,38.6972,34.5493,37.4489,15432547.0],["2021-08-27",37.4489,41.19381332397461,35.5716,41.1938,14582627.0],["2021-08-30",41.1938,45.0861,41.19381332397461,43.9656,12999471.0],["2021-08-31",43.9656,44.4178,40.8891,41.6951,9999496.0],["2021-09-01",41.6951,43.4349,40.2797,42.049,7563539.0],["2021-09-02",42.049,46.25581359863281,41.872,46.2558,3822000.0],["2021-09-03",46.2558,50.8853,41.62629318237305,41.6263,12986218.0],["2021-09-06",41.6263,42.8353,39.3165,41.0857,8371521.0],["2021-09-07",41.0857,43.5331,40.84,42.0195,7156158.0],["2021-09-08",42.0195,42.6977,39.4836,39.5524,7341188.0],["2021-09-09",39.5524,42.4913,38.1861,38.7857,7020241.0],["2021-09-10",38.7857,40.7515,37.675,38.0288,6210285.0],["2021-09-13",38.0288,38.422,36.7019,37.8421,5556865.0],["2021-09-14",37.8421,40.6532,36.5741,39.7489,10492533.0],["2021-09-15",39.7489,40.2895,37.1541,38.9528,8360406.0],["2021-09-16",38.9528,40.9383,37.3506,38.1763,8253795.0],["2021-09-17",38.1763,38.1762809753418,35.3946,36.81,6733628.0],["2021-09-22",36.81,38.7267,35.5814,38.019,4932138.0],["2021-09-23",38.019,38.137,36.3186,36.6921,4809909.0],["2021-09-24",36.6921,37.7241,33.7925,36.8592,7988068.0],["2021-09-27",36.8592,39.2182,34.5592,37.0361,5838593.0],["2021-09-28",37.0361,37.2327,34.6968,35.2963,4961454.0],["2021-09-29",35.2963,36.7117,34.4117,35.2079,4044596.0],["2021-09-30",35.2079,35.9647,34.5002,35.4733,3069700.0],["2021-10-08",35.4733,36.1613,34.7754,36.0139,2655300.0],["2021-10-11",36.0139,38.137,34.6869,34.7066,5128389.0],["2021-10-12",34.7066,35.3553,32.2395,32.5442,4744958.0],["2021-10-13",32.5442,35.79762649536133,31.9938,35.7976,4549660.0],["2021-10-14",35.7976,37.557,34.0087,36.0729,6633995.0],["2021-10-15",36.0729,37.1835,34.8049,35.1096,3902876.0],["2021-10-18",35.1096,35.778,34.0874,35.2865,2853511.0],["2021-10-19",35.2865,38.8152,35.286521911621094,38.8152,2898440.0],["2021-10-20",38.8152,42.3635,38.81517028808594,41.0562,10383317.0],["2021-10-21",41.0562,41.056209564208984,38.8348,39.1297,6433452.0],["2021-10-22",39.1297,39.129703521728516,36.5643,36.6233,5385634.0],["2021-10-25",36.6233,40.28954315185547,34.8934,40.2895,8338237.0],["2021-10-26",40.2895,44.3195,40.28954315185547,41.6066,11195532.0],["2021-10-27",41.6066,43.7396,41.5575,41.9703,6545388.0],["2021-10-28",41.9703,42.2652,39.3066,40.6729,4900772.0],["2021-10-29",40.6729,43.6314,39.6212,42.8156,6233221.0],["2021-11-01",42.8156,45.2139,42.0195,43.7396,5750917.0],["2021-11-02",43.7396,44.2212,41.99,42.5306,4189080.0],["2021-11-03",42.5306,43.199,41.469,42.6878,3169417.0],["2021-11-04",42.6878,46.7473,42.275,43.3955,5328550.0],["2021-11-05",43.3955,44.0639,40.7908,41.9605,4342473.0],["2021-11-08",41.9605,42.1964,40.496,41.4101,3578619.0],["2021-11-09",41.4101,43.6806,40.6434,43.1203,3946001.0],["2021-11-10",43.1203,43.7494,40.7908,41.528,3216645.0],["2021-11-11",41.528,45.68571853637695,40.2994,45.6857,6193566.0],["2021-11-12",45.6857,49.8926,45.68571853637695,47.6712,7697279.0],["2021-11-15",47.6712,50.8657,45.2237,46.4917,6291564.0],["2021-11-16",46.4917,46.491703033447266,43.3857,43.543,4054807.0],["2021-11-17",43.543,47.3272,42.6878,46.1182,5295560.0],["2021-11-18",46.1182,46.5802,43.9361,45.4891,3430559.0],["2021-11-19",45.4891,47.2387,44.575,44.9584,4114153.0],["2021-11-22",44.9584,45.3614,43.3759,44.2507,5430534.0],["2021-11-23",44.2507,44.25067138671875,41.587,42.4421,5483611.0],["2021-11-24",42.4421,43.7887,41.7737,42.1079,4057401.0],["2021-11-25",42.1079,42.7468,41.1643,41.7934,3010555.0],["2021-11-26",41.7934,42.2652,40.7024,41.3806,2490207.0],["2021-11-29",41.3806,45.51863098144531,39.9062,45.5186,8421540.0],["2021-11-30",45.5186,49.2439,45.44,46.6391,10986606.0],["2021-12-01",46.6391,50.2366,45.0173,49.4404,11082568.0],["2021-12-02",49.4404,49.44044494628906,46.1674,47.6712,6493275.0],["2021-12-03",47.6712,49.8139,47.5139,49.6665,5560700.0],["2021-12-06",49.6665,52.2221,48.0152,48.5657,4710020.0],["2021-12-07",48.5657,49.008,44.5652,45.4597,5986494.0],["2021-12-08",45.4597,50.01054000854492,44.7815,50.0105,4271293.0],["2021-12-09",50.0105,52.2909,48.4772,50.4234,7191033.0],["2021-12-10",50.4234,54.9939,48.546,54.2567,6687664.0],["2021-12-13",54.2567,55.1315,52.4088,53.9323,4221556.0],["2021-12-14",53.9323,56.0161,53.0772,54.414,4128261.0],["2021-12-15",54.414,55.967,53.7849,55.5836,2965674.0],["2021-12-16",55.5836,56.9892,53.0576,54.8268,3042340.0],["2021-12-17",54.8268,54.8267936706543,52.2221,52.2811,2759134.0],["2021-12-20",52.2811,54.0601,50.7969,51.0721,2282968.0],["2021-12-21",51.0721,53.0674,49.8729,53.0674,2661432.0],["2021-12-22",53.0674,54.0405,51.8781,52.743,1813900.0],["2021-12-23",52.743,54.4631,51.6913,53.6571,1962968.0],["2021-12-24",53.6571,55.623,52.3105,52.9789,2301060.0],["2021-12-27",52.9789,53.5588,51.5635,53.1657,1373280.0],["2021-12-28",53.1657,53.3524,50.3251,53.1755,2782850.0],["2021-12-29",53.1755,53.17550277709961,49.7943,50.8165,2709434.0],["2021-12-30",50.8165,55.5935,49.9319,54.0208,4266020.0],["2021-12-31",54.0208,57.6084,54.02081298828125,55.6426,4623433.0],["2022-01-04",55.6426,56.9007,50.0793,50.0892,4328980.0],["2022-01-05",50.0892,50.8853,45.4007,45.8823,3793917.0],["2022-01-06",45.8823,46.6981,42.2652,44.8306,5371058.0],["2022-01-07",44.8306,45.5776,40.3485,40.3485,6390376.0],["2022-01-10",40.3485,41.1938,38.7169,40.2601,6507261.0],["2022-01-11",40.2601,40.7908,37.9895,38.9233,5622787.0],["2022-01-12",38.9233,39.8276,38.0387,38.943,5974476.0],["2022-01-13",38.943,38.9626,36.9673,37.5669,4613769.0],["2022-01-14",37.5669,41.3216,37.1737,40.2994,7402669.0],["2022-01-17",40.2994,43.6413,38.5989,42.1472,7891800.0],["2022-01-18",42.1472,45.5383,41.5772,44.5259,5764285.0],["2022-01-19",44.5259,45.3909,42.4618,43.2481,3506137.0],["2022-01-20",43.2481,45.2139,41.066,42.9631,4590000.0],["2022-01-21",42.9631,43.2874,40.4861,41.2823,3953228.0],["2022-01-24",41.2823,44.7323,40.8007,43.4054,4571164.0],["2022-01-25",43.4054,43.5528,40.3977,40.5254,3052428.0],["2022-01-26",40.5254,41.872,39.6113,39.8964,2967485.0],["2022-01-27",39.8964,40.6041,38.1173,38.4318,2848469.0],["2022-01-28",38.4318,40.0536,37.5472,38.8643,2379053.0],["2022-02-07",38.8643,40.7712,36.987,37.4784,3604387.0],["2022-02-08",37.4784,38.9036,36.6528,38.0878,3603097.0],["2022-02-09",38.0878,38.08782196044922,35.375,36.0827,6096500.0],["2022-02-10",36.0827,36.08267593383789,34.2053,34.7263,4475800.0],["2022-02-11",34.7263,34.7263,32.2395,32.5049,7940987.0],["2022-02-14",32.5049,33.0848,31.5318,32.2592,4352027.0],["2022-02-15",32.2592,34.1955,32.2002,33.9104,4340015.0],["2022-02-16",33.9104,35.3357,33.7532,34.6083,3750000.0],["2022-02-17",34.6083,37.2229,33.9399,35.8173,6759871.0],["2022-02-18",35.8173,37.6258,35.3946,36.7117,5165808.0],["2022-02-21",36.7117,37.5472,35.6011,36.181,3117780.0],["2022-02-22",36.181,36.4857,35.0211,36.0139,3176832.0],["2022-02-23",36.0139,38.2647,36.01387405395508,37.8028,4069964.0],["2022-02-24",37.8028,40.1028,37.0656,38.0878,5864218.0],["2022-02-25",38.0878,39.513,37.1541,37.7143,3943500.0],["2022-02-28",37.7143,41.4887,36.3775,41.4887,6377375.0],["2022-03-01",41.4887,44.4276,41.48868942260742,42.0981,10140472.0],["2022-03-02",42.0981,42.5502,40.1814,42.0391,5799723.0],["2022-03-03",42.0391,43.2383,41.4395,41.4395,4551514.0],["2022-03-04",41.4395,42.6584,39.9652,41.4789,2968170.0],["2022-03-07",41.4789,44.7225,40.0733,41.7049,5588944.0],["2022-03-08",41.7049,42.9827,39.2968,39.7883,5755809.0],["2022-03-09",39.7883,41.6558,36.2203,38.9233,6896649.0],["2022-03-10",38.9233,41.872,38.92328643798828,40.2207,5480295.0],["2022-03-11",40.2207,40.220733642578125,38.7857,39.1199,3012516.0],["2022-03-14",39.1199,39.5622,36.8592,37.3506,4849284.0],["2022-03-15",37.3506,38.5301,35.9352,36.5152,3382906.0],["2022-03-16",36.5152,40.1716,35.6011,40.1028,5558862.0],["2022-03-17",40.1028,40.2011,38.1861,38.7267,5945780.0],["2022-03-18",38.7267,38.7857,37.154,38.2058,3146373.0],["2022-03-21",38.2058,41.0857,38.20576477050781,39.513,5217780.0],["2022-03-22",39.513,40.1224,37.8617,38.4318,2789981.0],["2022-03-23",38.4318,40.2797,38.019,38.884,2112140.0],["2022-03-24",38.884,38.88397216796875,36.4857,36.5643,3330099.0],["2022-03-25",36.5643,37.3211,35.2865,35.66,2613683.0],["2022-03-28",35.66,36.2891,34.4019,36.063,1920590.0],["2022-03-29",36.063,37.4489,35.9352,36.1711,1843700.0],["2022-03-30",36.1711,36.9771,35.9352,36.2399,1387600.0],["2022-03-31",36.2399,37.8617,35.6305,37.2523,3031400.0],["2022-04-01",37.2523,37.7831,35.7485,36.5446,2208651.0],["2022-04-06",36.5446,36.9182,36.1023,36.5938,1705612.0],["2022-04-07",36.5938,36.59379196166992,35.1489,35.257,1653852.0],["2022-04-08",35.257,35.9549,32.1215,33.1831,3547381.0],["2022-04-11",33.1831,33.1831,30.7258,30.9322,2591185.0],["2022-04-12",30.9322,31.5613,30.6177,31.0993,2372823.0],["2022-04-13",31.0993,31.1386,28.819,29.0254,4429157.0],["2022-04-14",29.0254,29.5561,27.9638,28.3472,2789061.0],["2022-04-15",28.3472,28.347166061401367,26.7745,27.6788,3114733.0],["2022-04-18",27.6788,29.1728,27.207,28.6126,3380451.0],["2022-04-19",28.6126,29.91,28.4455,28.6912,3789587.0],["2022-04-20",28.6912,29.3891,27.8164,28.0621,3082858.0],["2022-04-21",28.0621,28.06212043762207,26.2831,26.4993,2540100.0],["2022-04-22",26.4993,27.0596,25.4083,25.7621,2832014.0],["2022-04-25",25.7621,25.762107849121094,23.236,23.2655,4328122.0],["2022-04-26",23.2655,23.8847,21.8403,22.027,3107511.0],["2022-04-27",22.027,24.0813,21.2112,23.6882,3875397.0],["2022-04-28",23.6882,24.6711,22.7741,23.8847,3019413.0],["2022-04-29",23.8847,25.1724,23.884746551513672,24.8185,3442304.0],["2022-05-05",24.8185,27.3053,24.4548,27.3053,2706282.0],["2022-05-06",27.3053,28.013,26.0078,26.3224,5026501.0],["2022-05-09",26.3224,28.6912,25.5557,27.4232,4672890.0],["2022-05-10",27.4232,30.1656,26.6959,29.3694,5893251.0],["2022-05-11",29.3694,30.4211,28.7993,28.8091,5151637.0],["2022-05-12",28.8091,29.6741,28.2096,29.1532,2733302.0],["2022-05-13",29.1532,29.6839,28.5241,29.2318,2423843.0],["2022-05-16",29.2318,29.6348,28.7207,28.8976,1829402.0],["2022-05-17",28.8976,29.5955,28.4848,29.3989,2868222.0],["2022-05-18",29.3989,32.2395,29.398880004882812,30.7651,6079871.0],["2022-05-19",30.7651,33.84164047241211,29.7724,33.8416,5266541.0],["2022-05-20",33.8416,37.1442,33.5173,35.8763,10768349.0],["2022-05-23",35.8763,36.9575,34.9523,36.4758,7402355.0],["2022-05-24",36.4758,37.213,34.6869,35.6797,7576776.0],["2022-05-25",35.6797,35.6796875,33.8515,34.8934,4737355.0],["2022-05-26",34.8934,37.2032,34.6869,35.778,4656598.0],["2022-05-27",35.778,36.2105,34.8934,35.5421,2577133.0],["2022-05-30",35.5421,36.1515,34.51,35.9254,2087967.0],["2022-05-31",35.9254,39.2182,35.9156,37.5177,5353896.0],["2022-06-01",37.5177,37.8617,36.5053,36.6626,3056024.0],["2022-06-02",36.6626,39.4737,36.3972,38.3532,4076948.0],["2022-06-06",38.3532,42.1866,37.616,42.1866,4815412.0],["2022-06-07",42.1866,46.40324783325195,42.18655776977539,46.4032,2138860.0],["2022-06-08",46.4032,50.6199,43.769,49.1947,13027856.0],["2022-06-09",49.1947,49.1947135925293,44.2802,46.1968,11097336.0],["2022-06-10",46.1968,46.5212,42.9532,45.5088,6879236.0],["2022-06-13",45.5088,46.8161,44.7421,45.5973,4741368.0],["2022-06-14",45.5973,45.597259521484375,42.796,44.6242,5651253.0],["2022-06-15",44.6242,46.0592,43.3464,43.9656,4813931.0],["2022-06-16",43.9656,48.3592,43.3464,45.4891,8591259.0],["2022-06-17",45.4891,46.4131,43.3366,45.725,6129807.0],["2022-06-20",45.725,47.5729,45.725,46.3738,4127027.0],["2022-06-21",46.3738,47.052,43.6413,44.634,5075739.0],["2022-06-22",44.634,46.1968,43.7396,44.6242,4423251.0],["2022-06-23",44.6242,48.6345,44.5062,47.8678,5787809.0],["2022-06-24",47.8678,48.7327,46.1379,47.0913,4380000.0],["2022-06-27",47.0913,47.7302,44.3883,45.5874,5508084.0],["2022-06-28",45.5874,48.2511,45.096,48.2216,5673300.0],["2022-06-29",48.2216,48.22163391113281,43.3955,43.3955,5466623.0],["2022-06-30",43.3955,43.7002,40.9088,43.3464,5365440.0],["2022-07-01",43.3464,47.0323,43.34638977050781,44.978,6776411.0],["2022-07-04",44.978,44.97801971435547,41.4985,42.8451,5750216.0],["2022-07-05",42.8451,43.7396,41.2823,42.9925,3490355.0],["2022-07-06",42.9925,43.543,41.4297,42.2259,2838553.0],["2022-07-07",42.2259,44.0148,41.8131,43.6806,3546756.0],["2022-07-08",43.6806,47.6712,43.68058395385742,45.1353,5909341.0],["2022-07-11",45.1353,46.4524,43.425,44.8011,4156905.0],["2022-07-12",44.8011,46.3871,43.2447,44.6238,3094220.0],["2022-07-13",44.6238,48.7906,43.3038,46.5151,4878209.0],["2022-07-14",46.5151,49.2241,45.3527,48.3572,5926891.0],["2022-07-15",48.3572,53.193912506103516,48.357215881347656,53.1939,5244810.0],["2022-07-18",53.1939,58.5133,53.193912506103516,57.1835,11280422.0],["2022-07-19",57.1835,59.8924,54.0509,55.7157,9447337.0],["2022-07-20",55.7157,55.71570587158203,53.4106,53.8047,6622052.0],["2022-07-21",53.8047,54.9473,53.2924,54.2677,4063554.0],["2022-07-22",54.2677,55.0262,52.2088,53.4303,4011338.0],["2022-07-25",53.4303,53.430335998535156,50.4357,52.7309,5937274.0],["2022-07-26",52.7309,53.3909,50.7509,53.2432,3930840.0],["2022-07-27",53.2432,58.572410583496094,51.9429,58.5724,7311237.0],["2022-07-28",58.5724,64.404,56.9273,62.6506,9621702.0],["2022-07-29",62.6506,68.9157,62.6506,68.9157,7009282.0],["2022-08-01",68.9157,69.3196,65.9014,68.2655,4673980.0],["2022-08-02",68.2655,68.4625,62.8772,64.8966,5043646.0],["2022-08-03",64.8966,66.2954,61.567,63.0151,4118400.0],["2022-08-04",63.0151,63.8524,59.8136,61.0942,3850402.0],["2022-08-05",61.0942,63.3205,60.2864,62.6999,3585905.0],["2022-08-08",62.6999,68.9748,60.3652,68.9748,4588905.0],["2022-08-09",68.9748,75.8703,68.2754,70.61,8367639.0],["2022-08-10",70.61,74.2351,69.8022,72.8954,4467429.0],["2022-08-11",72.8954,80.1751,72.89537048339844,79.1309,4882807.0],["2022-08-12",79.1309,79.1308822631836,71.2207,71.2207,5584656.0],["2022-08-15",71.2207,78.34281921386719,68.9452,78.3428,5126620.0],["2022-08-16",78.3428,82.2339,77.3971,78.7368,4665203.0],["2022-08-17",78.7368,86.6076,77.7912,84.0563,5891381.0],["2022-08-18",84.0563,84.8246,76.8751,81.7216,4182190.0],["2022-08-19",81.7216,82.3915,74.0774,75.8407,6826714.0],["2022-08-22",75.8407,77.8207,70.1273,71.5951,11826681.0],["2022-08-23",71.5951,76.1757,70.7381,73.1613,6523957.0],["2022-08-24",73.1613,74.038,70.9252,72.4028,5421453.0],["2022-08-25",72.4028,73.3879,68.4626,70.1372,4985046.0],["2022-08-26",70.1372,72.9742,67.6252,68.4231,3349880.0],["2022-08-29",68.4231,73.1909,65.9999,70.8267,4053193.0],["2022-08-30",70.8267,71.8413,67.3396,67.7533,3629587.0],["2022-08-31",67.7533,68.7778,62.9264,63.1629,5640244.0],["2022-09-01",63.1629,65.6058,61.6458,64.0593,4201900.0],["2022-09-02",64.0593,68.2655,63.7539,65.8324,3179373.0],["2022-09-05",65.8324,68.4625,63.5963,65.4187,3409220.0],["2022-09-06",65.4187,70.3342,64.1381,68.9649,3780316.0],["2022-09-07",68.9649,71.6345,67.7237,69.4575,3788422.0],["2022-09-08",69.4575,71.8216,67.8715,68.2951,2887600.0],["2022-09-09",68.2951,68.9354,63.744,65.4482,4583347.0],["2022-09-13",65.4482,66.187,62.0399,64.2169,4232106.0],["2022-09-14",64.2169,65.0049,61.6261,62.2861,3772982.0],["2022-09-15",62.2861,62.8969,57.1342,58.2178,5170586.0],["2022-09-16",58.2178,59.6757,57.016,57.5184,3328064.0],["2022-09-19",57.5184,58.5724,56.3954,56.8485,2569107.0],["2022-09-20",56.8485,61.567,56.84853744506836,59.0847,3109400.0],["2022-09-21",59.0847,59.1142,56.6614,57.1145,2775984.0],["2022-09-22",57.1145,59.3014,55.6566,57.3017,2624938.0],["2022-09-23",57.3017,58.6709,54.9276,55.1345,2744991.0],["2022-09-26",55.1345,59.8924,54.179,58.267,4485293.0],["2022-09-27",58.267,59.3112,55.8142,56.8387,3249067.0],["2022-09-28",56.8387,58.7202,55.5679,57.1342,3929064.0],["2022-09-29",57.1342,62.84762954711914,56.425,62.8476,6396715.0],["2022-09-30",62.8476,62.84762954711914,56.562862396240234,56.5629,3003400.0],["2022-10-10",56.5629,56.562862396240234,50.90855407714844,50.9086,1637900.0],["2022-10-11",50.9086,50.90855407714844,45.8157,47.0865,11579455.0],["2022-10-12",47.0865,50.5342,46.5545,50.3077,6343433.0],["2022-10-13",50.3077,52.7014,49.2536,50.2978,5323373.0],["2022-10-14",50.2978,55.33152389526367,48.9187,55.3315,6485461.0],["2022-10-17",55.3315,56.4742,50.3372,51.5981,9794086.0],["2022-10-18",51.5981,52.7309,50.7017,51.273,5228623.0],["2022-10-19",51.273,51.7163,48.9581,49.3029,5641794.0],["2022-10-20",49.3029,50.1106,47.8745,48.4853,4407329.0],["2022-10-21",48.4853,48.9778,47.1653,47.2145,4026293.0],["2022-10-24",47.2145,49.6477,47.21453094482422,48.968,5450155.0],["2022-10-25",48.968,53.2924,47.4903,52.1103,7582247.0],["2022-10-26",52.1103,56.425,51.0662,55.2921,7442794.0],["2022-10-27",55.2921,59.7545,55.29212188720703,55.9718,8627320.0],["2022-10-28",55.9718,56.6811,52.4059,52.7014,4915626.0],["2022-10-31",52.7014,53.8835,49.8348,50.1205,5327574.0],["2022-11-01",50.1205,54.2775,50.1204948425293,53.9524,6323833.0],["2022-11-02",53.9524,57.1835,52.5733,56.1984,6004297.0],["2022-11-03",56.1984,60.582,55.0656,57.7942,6174693.0],["2022-11-04",57.7942,60.4046,57.7942,59.0945,4377173.0],["2022-11-07",59.0945,61.5572,58.1291,59.4984,4162371.0],["2022-11-08",59.4984,59.498382568359375,56.7402,57.7548,3565887.0],["2022-11-09",57.7548,62.887,57.5381,61.9906,5616285.0],["2022-11-10",61.9906,64.3548,59.1733,59.6461,5795268.0],["2022-11-11",59.6461,62.8476,59.5772,61.6557,4607279.0],["2022-11-14",61.6557,61.65569305419922,55.9423,56.6318,5791531.0],["2022-11-15",56.6318,59.262,56.3954,59.193,3513800.0],["2022-11-16",59.193,60.0697,56.1688,56.9175,3596310.0],["2022-11-17",56.9175,56.91749572753906,54.3957,55.9915,2703931.0],["2022-11-18",55.9915,57.1342,53.5978,53.9229,4793760.0],["2022-11-21",53.9229,55.8142,52.9575,55.5581,4186099.0],["2022-11-22",55.5581,55.5580940246582,52.2088,52.8294,3309678.0],["2022-11-23",52.8294,55.1542,51.1056,54.7602,3878161.0],["2022-11-24",54.7602,57.1835,54.4154,55.5384,3962642.0],["2022-11-25",55.5384,56.287,52.7112,53.1348,2962744.0],["2022-11-28",53.1348,54.0903,51.3124,52.7999,1975764.0],["2022-11-29",52.7999,52.9279,49.8447,49.9924,5300188.0],["2022-11-30",49.9924,52.7112,48.2686,51.9232,4360299.0],["2022-12-01",51.9232,53.2432,51.2336,51.3814,3256954.0],["2022-12-02",51.3814,56.5235,51.0268,56.5235,6517769.0],["2022-12-05",56.5235,56.7697,53.3909,54.8193,5691191.0],["2022-12-06",54.8193,54.8193,52.6817,53.8342,4067352.0],["2022-12-07",53.8342,53.8835,51.7163,52.2975,3725288.0],["2022-12-08",52.2975,53.6668,51.3124,53.1447,4046070.0],["2022-12-09",53.1447,53.5682,51.8247,52.1596,3307485.0],["2022-12-12",52.1596,53.9721,50.8494,53.3515,3380514.0],["2022-12-13",53.3515,53.8441,50.5835,50.8691,3445556.0],["2022-12-14",50.8691,51.076,49.8447,50.3372,1754489.0],["2022-12-15",50.3372,51.933,50.2781,51.7754,2513439.0],["2022-12-16",51.7754,51.775413513183594,48.3474,48.633,3978135.0],["2022-12-19",48.633,49.1945,47.973,48.702,2167367.0],["2022-12-20",48.702,50.6721,48.2784,49.3324,2791810.0],["2022-12-21",49.3324,49.332435607910156,46.8008,47.6775,2491070.0],["2022-12-22",47.6775,47.8745,45.5104,45.7074,2497047.0],["2022-12-23",45.7074,46.0029,44.0327,44.8208,2908788.0],["2022-12-26",44.8208,49.3029,44.3283,49.3029,4479963.0],["2022-12-27",49.3029,54.0805,49.30288314819336,53.3121,8444905.0],["2022-12-28",53.3121,58.2178,53.312129974365234,57.1342,8125136.0],["2022-12-29",57.1342,59.459,56.2082,57.7844,6121909.0],["2022-12-30",57.7844,60.3061,57.2918,57.9124,5878995.0],["2023-01-03",57.9124,60.3849,56.75,59.5082,5463894.0],["2023-01-04",59.5082,60.4736,58.4247,58.9073,2949292.0],["2023-01-05",58.9073,61.4882,58.4542,60.5229,4748001.0],["2023-01-06",60.5229,66.57121276855469,60.513,66.5712,3855141.0],["2023-01-09",66.5712,66.6796,60.0993,62.2566,10496762.0],["2023-01-10",62.2566,63.3402,58.4838,59.0748,9540791.0],["2023-01-11",59.0748,61.2518,56.819,60.1682,7505512.0],["2023-01-12",60.1682,61.6458,58.8778,59.7939,3670371.0],["2023-01-13",59.7939,60.0402,57.8238,58.6118,2980344.0],["2023-01-16",58.6118,59.0847,56.3166,57.5578,4792229.0],["2023-01-17",57.5578,59.6461,57.1441,58.6414,3325897.0],["2023-01-18",58.6414,59.2324,57.3312,57.5184,2982585.0],["2023-01-19",57.5184,58.0208,56.1787,56.4939,2702974.0],["2023-01-20",56.4939,58.7399,56.4447,57.1047,2779782.0],["2023-01-30",57.1047,59.0945,55.8536,56.6023,5803916.0],["2023-01-31",56.6023,60.0796,55.7354,59.9121,8361057.0],["2023-02-01",59.9121,59.912113189697266,57.0357,59.1044,7259248.0],["2023-02-02",59.1044,59.3112,57.2032,57.3017,5145673.0],["2023-02-03",57.3017,57.6169,56.3265,57.2623,2937606.0],["2023-02-06",57.2623,57.2623,54.1691,54.4253,4801203.0],["2023-02-07",54.4253,57.3312,54.42525863647461,55.6073,4913631.0],["2023-02-08",55.6073,55.9521,53.6076,53.7554,4768722.0],["2023-02-09",53.7554,56.1294,53.0757,55.6763,4278282.0],["2023-02-10",55.6763,56.0309,54.1396,54.6026,2584957.0],["2023-02-13",54.6026,56.9864,54.1494,56.0605,3758113.0],["2023-02-14",56.0605,56.8879,55.2527,55.7847,2884672.0],["2023-02-15",55.7847,57.3312,55.5581,56.8387,4155763.0],["2023-02-16",56.8387,56.8387,53.588,54.77,4624692.0],["2023-02-17",54.77,54.9375,53.5485,53.7259,1972859.0],["2023-02-20",53.7259,54.3662,52.9969,53.8736,1663214.0],["2023-02-21",53.8736,54.0805,52.3073,53.4894,3574625.0],["2023-02-22",53.4894,55.0656,52.7014,53.5288,2308290.0],["2023-02-23",53.5288,56.9864,53.2826,55.9226,6403313.0],["2023-02-24",55.9226,56.0802,53.5584,53.9327,4125909.0],["2023-02-27",53.9327,57.085,52.6521,53.785,4806214.0],["2023-02-28",53.785,54.0214,51.8148,52.6521,4787204.0],["2023-03-01",52.6521,52.9575,50.9874,51.47,5513776.0],["2023-03-02",51.47,53.056,51.47004318237305,52.0709,5740632.0],["2023-03-03",52.0709,52.07093811035156,49.953,50.0712,5479018.0],["2023-03-06",50.0712,52.3172,49.6378,51.7853,6771569.0],["2023-03-07",51.7853,51.78526306152344,49.3423,49.4112,5838186.0],["2023-03-08",49.4112,50.9578,48.7709,50.1796,4255110.0],["2023-03-09",50.1796,50.2683,48.4656,48.8892,5161318.0],["2023-03-10",48.8892,48.889156341552734,47.2835,47.3918,4392780.0],["2023-03-13",47.3918,47.9632,46.6924,47.0175,3437315.0],["2023-03-14",47.0175,47.776,45.2936,47.4706,5072902.0],["2023-03-15",47.4706,47.9927,46.5053,46.5742,3848860.0],["2023-03-16",46.5742,46.5742301940918,44.9883,45.1262,3810633.0],["2023-03-17",45.1262,46.0324,44.8701,45.136,3419363.0],["2023-03-20",45.136,46.6136,44.1805,45.9733,5591265.0],["2023-03-21",45.9733,46.5939,45.5892,46.456,3909273.0],["2023-03-22",46.456,48.5739,46.45602798461914,47.4411,6673083.0],["2023-03-23",47.4411,47.7563,46.7515,47.0077,4766896.0],["2023-03-24",47.0077,47.7268,46.2984,46.4757,5930702.0],["2023-03-27",46.4757,47.0471,45.3133,45.8059,5901864.0],["2023-03-28",45.8059,46.2689,44.4563,44.5548,5158719.0],["2023-03-29",44.5548,46.7417,44.476,45.6483,6002532.0],["2023-03-30",45.6483,46.4757,44.7321,46.1014,5000584.0],["2023-03-31",46.1014,46.9486,45.6581,46.1112,4288968.0],["2023-04-03",46.1112,47.1456,45.7566,46.2295,7332446.0],["2023-04-04",46.2295,46.4954,44.013,44.3086,8281361.0],["2023-04-06",44.3086,47.1456,43.5402,46.9978,9681102.0],["2023-04-07",46.9978,46.99781036376953,45.2739,46.3969,7145533.0],["2023-04-10",46.3969,47.2441,45.5399,45.7172,6252501.0],["2023-04-11",45.7172,45.717220306396484,44.348,45.2739,5284897.0],["2023-04-12",45.2739,47.2736,44.673,46.7417,7784010.0],["2023-04-13",46.7417,46.7417,44.7026,44.7124,7439626.0],["2023-04-14",44.7124,45.0178,44.4465,44.9193,2833620.0],["2023-04-17",44.9193,45.4414,44.3381,44.476,3001236.0],["2023-04-18",44.476,45.1656,44.1313,44.7716,3155141.0],["2023-04-19",44.7716,44.9981,43.6387,43.6387,4731005.0],["2023-04-20",43.6387,44.6139,41.5504,41.9444,7314117.0],["2023-04-21",41.9444,43.2151,41.0677,41.1859,6424165.0],["2023-04-24",41.1859,41.18588638305664,39.6984,40.0925,5049594.0],["2023-04-25",40.0925,40.4865,38.6444,38.9301,4864203.0],["2023-04-26",38.9301,41.2351,38.5262,40.191,6144625.0],["2023-04-27",40.191,40.190956115722656,37.4328,37.945,7586018.0],["2023-04-28",37.945,38.1716,35.965,37.1274,5595201.0],["2023-05-04",37.1274,37.8366,35.9551,36.8516,6186762.0],["2023-05-05",36.8516,36.8515625,35.4035,35.7384,5142591.0],["2023-05-08",35.7384,36.3098,35.4134,35.6892,4587045.0],["2023-05-09",35.6892,35.9453,34.4184,34.4677,5282816.0],["2023-05-10",34.4677,36.1226,34.0835,35.3346,5405921.0],["2023-05-11",35.3346,35.8369,35.0686,35.2557,2967500.0],["2023-05-12",35.2557,35.5513,34.3593,34.4283,2549697.0],["2023-05-15",34.4283,37.876041412353516,34.42829132080078,37.876,8959329.0],["2023-05-16",37.876,39.2059,37.1372,37.4426,9550465.0],["2023-05-17",37.4426,38.2996,36.9895,37.8169,5619177.0],["2023-05-18",37.8169,38.3784,37.4328,37.7874,5894978.0],["2023-05-19",37.7874,38.1814,37.3145,37.7874,4394579.0],["2023-05-22",37.7874,38.5754,37.5608,38.3193,4794149.0],["2023-05-23",38.3193,39.0778,37.5707,38.0731,6019568.0],["2023-05-24",38.0731,40.6835,37.3441,39.2256,10788952.0],["2023-05-25",39.2256,40.0629,38.0632,38.7232,8535798.0],["2023-05-26",38.7232,38.72320556640625,37.5116,37.9253,5156282.0],["2023-05-29",37.9253,38.8907,37.3638,38.3292,6855180.0],["2023-05-30",38.3292,38.5951,37.5313,38.408,4509345.0],["2023-05-31",38.408,38.6838,37.6101,37.6692,3876965.0],["2023-06-01",37.6692,38.0041,37.2357,37.4032,3743300.0],["2023-06-02",37.4032,39.0877,37.40320587158203,38.8119,6994063.0],["2023-06-05",38.8119,38.9005,37.8465,38.0534,4573082.0],["2023-06-06",38.0534,39.5999,37.679,38.3193,7691473.0],["2023-06-07",38.3193,41.3731,37.3835,40.3092,14638859.0],["2023-06-08",40.3092,43.4713,39.5999,42.3975,17799386.0],["2023-06-09",42.3975,46.63333511352539,40.6835,46.6333,22222413.0],["2023-06-12",46.6333,49.2438,45.1951,46.4265,23908101.0],["2023-06-13",46.4265,51.0662,46.42647171020508,51.0662,17499966.0],["2023-06-14",51.0662,53.1841,49.1847,51.2336,23037459.0],["2023-06-15",51.2336,52.7703,48.436,48.8103,21153270.0],["2023-06-16",48.8103,48.81034469604492,46.2984,47.3623,20454659.0],["2023-06-19",47.3623,51.4208,46.6826,50.9578,23010434.0],["2023-06-20",50.9578,50.957801818847656,46.8008,46.8599,16625804.0],["2023-06-21",46.8599,46.85989761352539,44.1313,44.348,10933910.0],["2023-06-26",44.348,45.6975,43.5008,44.3381,9788317.0],["2023-06-27",44.3381,46.5053,44.1313,46.5053,11088145.0],["2023-06-28",46.5053,46.6826,42.0232,43.4417,10509025.0],["2023-06-29",43.4417,45.6089,43.44169998168945,44.673,8692597.0],["2023-06-30",44.673,45.9832,44.1115,45.5892,8596852.0],["2023-07-03",45.5892,46.2886,43.0674,43.5698,10596825.0],["2023-07-04",43.5698,44.476,43.1659,44.0918,6164799.0],["2023-07-05",44.0918,44.4957,42.5157,42.7817,7735215.0],["2023-07-06",42.7817,44.3972,42.3581,43.2447,6440476.0],["2023-07-07",43.2447,43.3235,41.5799,41.9739,6314217.0],["2023-07-10",41.9739,43.5895,41.6784,42.762,5513448.0],["2023-07-11",42.762,43.619,42.171,42.9886,3772676.0],["2023-07-12",42.9886,45.1335,42.1286,43.8683,8484649.0],["2023-07-13",43.8683,44.323,43.0973,43.9672,6509623.0],["2023-07-14",43.9672,44.0166,42.2571,42.6821,7002942.0],["2023-07-17",42.6821,42.7612,41.4663,42.3362,3032810.0],["2023-07-18",42.3362,42.4943,41.2489,42.0298,4239060.0],["2023-07-19",42.0298,42.02975082397461,41.0215,41.1599,3429033.0],["2023-07-20",41.1599,41.407,39.183,39.3016,5489594.0],["2023-07-21",39.3016,39.4795,38.6492,38.8172,2524867.0],["2023-07-24",38.8172,39.3411,38.4515,38.6393,1795643.0],["2023-07-25",38.6393,39.7266,38.63929748535156,39.351,2699389.0],["2023-07-26",39.351,39.4795,38.3032,38.4021,2509896.0],["2023-07-27",38.4021,38.7283,37.8683,37.977,2301870.0],["2023-07-28",37.977,38.1253,37.4235,38.0265,2386383.0],["2023-07-31",38.0265,38.4317,37.5619,37.7398,2579958.0],["2023-08-01",37.7398,37.9375,37.1072,37.4235,3211579.0],["2023-08-02",37.4235,37.6212,36.9688,37.2258,2530368.0],["2023-08-03",37.2258,37.6508,36.8205,36.9292,2930325.0],["2023-08-04",36.9292,38.3329,36.92924499511719,37.9474,4725686.0],["2023-08-07",37.9474,38.3329,37.6607,37.8782,2623395.0],["2023-08-08",37.8782,38.2143,37.2357,37.3345,2849350.0],["2023-08-09",37.3345,37.4037,36.4548,36.6031,2908098.0],["2023-08-10",36.6031,37.3642,36.4746,36.7612,2231642.0],["2023-08-11",36.7612,37.0182,36.07916259765625,36.0792,2096500.0],["2023-08-14",36.0792,36.2274,35.1203,36.1385,1844397.0],["2023-08-15",36.1385,36.4548,34.9128,35.2884,2887880.0],["2023-08-16",35.2884,35.4564,34.2604,34.379,2643774.0],["2023-08-17",34.379,35.1895,33.8255,34.8732,2240405.0],["2023-08-18",34.8732,35.1401,33.8254508972168,33.8255,2012060.0],["2023-08-21",33.8255,34.0627,33.5981,33.6772,1933700.0],["2023-08-22",33.6772,34.1714,32.8864,33.7661,2619014.0],["2023-08-23",33.7661,33.8353,32.4614,32.491,2678400.0],["2023-08-24",32.491,33.1632,32.323,32.5997,2541200.0],["2023-08-25",32.5997,32.59974670410156,31.2258,31.3543,2586860.0],["2023-08-28",31.3543,33.5091,31.35427474975586,31.4333,3126828.0],["2023-08-29",31.4333,33.0544,31.3938,32.9161,4929528.0],["2023-08-30",32.9161,34.893,32.916053771972656,34.1813,6029330.0],["2023-08-31",34.1813,34.4877,33.6278,34.2406,2921218.0],["2023-09-01",34.2406,34.4976,33.6673,33.9342,1833892.0],["2023-09-04",33.9342,34.4482,33.6871,34.4482,2209199.0],["2023-09-05",34.4482,34.893,34.122,34.5866,3142579.0],["2023-09-06",34.5866,35.1895,34.2505,35.0907,3675299.0],["2023-09-07",35.0907,35.09069061279297,34.0429,34.0429,2802053.0],["2023-09-08",34.0429,35.4861,33.8551,35.3872,3670621.0],["2023-09-11",35.3872,36.3362,34.6656,36.0594,6589860.0],["2023-09-12",36.0594,39.44,36.059391021728516,39.3411,13234081.0],["2023-09-13",39.3411,39.34111022949219,36.8699,37.2653,8856569.0],["2023-09-14",37.2653,40.9919,37.265323638916016,38.0858,16501699.0],["2023-09-15",38.0858,38.1451,35.3872,35.5355,10691567.0],["2023-09-18",35.5355,35.8024,34.2011,34.7645,5798635.0],["2023-09-19",34.7645,34.76449203491211,33.1039,33.4004,5933938.0],["2023-09-20",33.4004,33.7859,32.6591,32.748,3841837.0],["2023-09-21",32.748,33.4498,32.2439,32.8568,3290053.0],["2023-09-22",32.8568,34.211,32.3427,34.122,5489536.0],["2023-09-25",34.122,34.8337,33.7563,34.5075,5322649.0],["2023-09-26",34.5075,34.50749206542969,33.2521,33.2818,5174966.0],["2023-09-27",33.2818,35.6245,32.7777,35.2192,8948941.0],["2023-09-28",35.2192,35.6442,34.7942,35.3082,6407300.0],["2023-10-09",35.3082,36.0001,34.636,35.6937,5959930.0],["2023-10-10",35.6937,36.3658,35.0907,35.4663,6040045.0],["2023-10-11",35.4663,36.8897,35.466312408447266,36.2769,7752913.0],["2023-10-12",36.2769,36.7217,35.2983,36.0495,7060744.0],["2023-10-13",36.0495,38.5009,35.6937,37.3148,12428501.0],["2023-10-16",37.3148,37.3543,35.9803,36.1187,7178924.0],["2023-10-17",36.1187,36.524,35.0413,35.3872,5560921.0],["2023-10-18",35.3872,35.387229919433594,34.0923,34.211,4270472.0],["2023-10-19",34.211,34.6261,33.4399,33.4498,3959466.0],["2023-10-20",33.4498,33.7464,32.6689,32.748,3333821.0],["2023-10-23",32.748,35.9803,32.748016357421875,34.0627,8122115.0],["2023-10-24",34.0627,34.06268310546875,32.3427,33.1928,6281483.0],["2023-10-25",33.1928,34.3395,33.1138,33.6871,5275380.0],["2023-10-26",33.6871,35.7826,32.6788,35.5652,10219797.0],["2023-10-27",35.5652,36.8897,35.1895,36.1088,11456239.0],["2023-10-30",36.1088,37.2653,35.3872,36.692,9729916.0],["2023-10-31",36.692,37.2456,35.1203,35.1895,6780344.0],["2023-11-01",35.1895,36.2077,35.1797,35.5058,4432895.0],["2023-11-02",35.5058,35.7332,33.9045,33.9045,5279500.0],["2023-11-03",33.9045,36.2077,33.90452575683594,35.6245,7037514.0],["2023-11-06",35.6245,37.0676,35.62446212768555,36.9688,7965932.0],["2023-11-07",36.9688,37.1171,36.4054,36.949,5111058.0],["2023-11-08",36.949,37.3642,36.4745,36.9292,5679353.0],["2023-11-09",36.9292,40.5273,36.92924499511719,39.1632,16649183.0],["2023-11-10",39.1632,39.16318893432617,37.3345,37.5816,8709073.0],["2023-11-13",37.5816,41.0215,37.581634521484375,39.1039,10897415.0],["2023-11-14",39.1039,41.3181,38.8469,39.7958,10591601.0],["2023-11-15",39.7958,41.4762,39.795806884765625,39.9836,10421799.0],["2023-11-16",39.9836,39.983619689941406,38.4811,38.5899,7584821.0],["2023-11-17",38.5899,39.3411,38.2834,39.3213,4816960.0],["2023-11-20",39.3213,39.32134246826172,38.4515,39.0248,3936672.0],["2023-11-21",39.0248,39.024803161621094,37.7299,37.8683,4704080.0],["2023-11-22",37.8683,37.9671,36.7316,36.7711,4065459.0],["2023-11-23",36.7711,37.7497,36.5042,37.4235,3825221.0],["2023-11-24",37.4235,37.4235,36.1582,36.4647,4040624.0],["2023-11-27",36.4647,39.9243,36.464664459228516,38.6096,10126759.0],["2023-11-28",38.6096,38.6393,37.6607,38.323,6715328.0],["2023-11-29",38.323,38.6492,37.463,37.6607,5084226.0],["2023-11-30",37.6607,37.66071319580078,36.2571,36.9095,4295029.0],["2023-12-01",36.9095,37.295,36.4251,37.1764,3598126.0],["2023-12-04",37.1764,37.17636489868164,36.3856,36.524,3777030.0],["2023-12-05",36.524,36.52397155761719,34.9523,34.9622,4045794.0],["2023-12-06",34.9622,35.575,34.6953,35.1105,3267500.0],["2023-12-07",35.1105,35.4564,34.8436,35.2884,2010056.0],["2023-12-08",35.2884,36.3065,35.288387298583984,35.9111,3750368.0],["2023-12-11",35.9111,35.91112518310547,35.0511,35.8617,3291105.0],["2023-12-12",35.8617,35.9803,35.1401,35.2488,3166144.0],["2023-12-13",35.2488,35.2983,34.5569,34.5767,2844054.0],["2023-12-14",34.5767,35.2884,34.3098,34.3889,2379567.0],["2023-12-15",34.3889,34.9325,34.2307,34.3098,1940398.0],["2023-12-18",34.3098,34.30979919433594,33.4597,33.5586,1852500.0],["2023-12-19",33.5586,34.0726,33.2719,33.5289,2114400.0],["2023-12-20",33.5289,33.6969,32.7579,32.7876,2263505.0],["2023-12-21",32.7876,34.4284,31.6508,34.2208,4159283.0],["2023-12-22",34.2208,35.0808,33.8452,34.1022,3908600.0],["2023-12-25",34.1022,34.7843,34.10221862792969,34.5174,2656100.0],["2023-12-26",34.5174,34.893,34.0034,34.1516,2484780.0],["2023-12-27",34.1516,34.7546,33.1137,34.4976,3470167.0],["2023-12-28",34.4976,37.3345,34.2011,36.6722,10734030.0],["2023-12-29",36.6722,37.1467,36.178,36.7316,5515024.0],["2024-01-02",36.7316,36.73155212402344,35.9408,36.0396,3722743.0],["2024-01-03",36.0396,36.03961944580078,34.9029,35.2291,3449702.0],["2024-01-04",35.2291,35.3378,34.4877,34.4976,2565100.0],["2024-01-05",34.4976,34.9227,33.1138,33.5289,3710187.0],["2024-01-08",33.5289,35.0907,33.0248,34.0034,3747198.0],["2024-01-09",34.0034,34.7744,33.608,33.8057,3340783.0],["2024-01-10",33.8057,35.4861,32.8666,35.1401,6436563.0],["2024-01-11",35.1401,36.5536,35.0413,36.1582,5966402.0],["2024-01-12",36.1582,37.8485,35.6838,36.346,8090889.0],["2024-01-15",36.346,36.8403,35.1006,36.6327,5682931.0],["2024-01-16",36.6327,37.206,35.8815,36.5042,3641092.0],["2024-01-17",36.5042,36.5734,35.1895,35.1895,2784900.0],["2024-01-18",35.1895,37.7596,34.8436,37.1665,8044908.0],["2024-01-19",37.1665,39.8353,37.1467,37.1665,13436120.0],["2024-01-22",37.1665,37.5026,35.2488,35.575,7854240.0],["2024-01-23",35.575,39.13352966308594,35.575042724609375,39.1335,9917007.0],["2024-01-24",39.1335,39.5092,37.0775,38.1945,18698819.0],["2024-01-25",38.1945,39.2027,36.9391,38.7678,14856076.0],["2024-01-26",38.7678,38.76780319213867,36.4251,36.8502,10577850.0],["2024-01-29",36.8502,36.85016632080078,33.16317367553711,33.1632,8970063.0],["2024-01-30",33.1632,33.16317367553711,30.0495,30.8205,7725559.0],["2024-01-31",30.8205,31.1368,27.7365,28.6953,8641917.0],["2024-02-01",28.6953,30.1483,28.0923,29.2587,6360806.0],["2024-02-02",29.2587,31.9572,29.258716583251953,30.1088,9655808.0],["2024-02-05",30.1088,30.5635,27.094,27.7365,7078039.0],["2024-02-06",27.7365,29.832,25.1269,28.9622,5791149.0],["2024-02-07",28.9622,29.4861,27.8749,28.3197,4415529.0],["2024-02-08",28.3197,30.9688,28.319669723510742,30.5536,5388082.0],["2024-02-19",30.5536,32.0759,30.2274,32.0363,4790362.0],["2024-02-20",32.0363,32.036319732666016,30.6426,31.3246,4433703.0],["2024-02-21",31.3246,31.9276,30.2274,30.9193,5632759.0],["2024-02-22",30.9193,31.7991,30.919347763061523,31.4828,4172234.0],["2024-02-23",31.4828,32.6195,31.48277473449707,32.1352,6328856.0],["2024-02-26",32.1352,32.323,31.2455,31.7892,5868919.0],["2024-02-27",31.7892,33.7167,31.463,33.6278,7867828.0],["2024-02-28",33.6278,34.5965,30.781,30.8502,9275627.0],["2024-02-29",30.8502,32.1945,30.346,32.1253,4707686.0],["2024-03-01",32.1253,33.3411,31.9968,32.9062,4768960.0],["2024-03-04",32.9062,33.4696,32.2241,33.1335,4476214.0],["2024-03-05",33.1335,33.133522033691406,31.9276,32.3526,5039384.0],["2024-03-06",32.3526,33.5981,31.6409,33.1039,5371170.0],["2024-03-07",33.1039,33.3905,31.7398,31.7497,4842702.0],["2024-03-08",31.7497,34.1022,31.749658584594727,33.7563,8600456.0],["2024-03-11",33.7563,34.547,33.0643,34.2505,6505183.0],["2024-03-12",34.2505,34.5075,33.6475,33.9045,4604905.0],["2024-03-13",33.9045,34.547,33.5882,33.7464,3929217.0],["2024-03-14",33.7464,33.8452,32.6492,33.1138,3452255.0],["2024-03-15",33.1138,33.9342,32.4218,33.2324,4256700.0],["2024-03-18",33.2324,35.8815,32.9457,35.1895,9057817.0],["2024-03-19",35.1895,37.8584,34.6656,36.5339,11733632.0],["2024-03-20",36.5339,39.5289,36.53385543823242,38.491,16561728.0],["2024-03-21",38.491,38.491024017333984,36.781,37.3642,11832078.0],["2024-03-22",37.3642,39.1434,35.7826,38.2933,18567020.0],["2024-03-25",38.2933,38.293338775634766,34.7843,35.1895,12404539.0],["2024-03-26",35.1895,35.7826,34.3098,34.3395,7398038.0],["2024-03-27",34.3395,34.339454650878906,32.27355194091797,32.2736,7432179.0],["2024-03-28",32.2736,35.1006,32.1253,33.3114,5824505.0],["2024-03-29",33.3114,34.9325,33.31144714355469,34.8732,2736400.0],["2024-04-01",34.8732,35.3872,34.3296,34.6558,5128816.0],["2024-04-02",34.6558,34.655765533447266,33.8057,34.0034,3644192.0],["2024-04-03",34.0034,34.00337600708008,33.0149,33.2126,3237061.0],["2024-04-08",33.2126,33.4004,32.6195,32.6788,2587532.0],["2024-04-09",32.6788,33.1928,32.491,32.8666,2233232.0],["2024-04-10",32.8666,33.1138,31.5717,31.6904,3631396.0],["2024-04-11",31.6904,31.9474,31.5124,31.6014,1983108.0],["2024-04-12",31.6014,32.2736,31.3049,31.5816,2397076.0],["2024-04-15",31.5816,31.9671,29.9506,30.7414,3692699.0],["2024-04-16",30.7414,30.741424560546875,28.6953,28.9226,3846565.0],["2024-04-17",28.9226,30.7217,28.922637939453125,30.7217,3229032.0],["2024-04-18",30.7217,30.9391,30.0297,30.2472,2475911.0],["2024-04-19",30.2472,30.2471866607666,29.3773,29.664,2050939.0],["2024-04-22",29.664,30.1483,28.8633,29.9506,1865561.0],["2024-04-23",29.9506,31.631,29.950645446777344,31.295,3955190.0],["2024-04-24",31.295,32.1253,31.1862,32.0165,2836532.0],["2024-04-25",32.0165,34.3889,32.016544342041016,34.2801,9121518.0],["2024-04-26",34.2801,35.832,34.280147552490234,34.982,9942172.0],["2024-04-29",34.982,36.9886,34.98196029663086,36.9292,10048504.0],["2024-04-30",36.9292,38.0561,36.5932,37.1665,7439906.0],["2024-05-06",37.1665,38.0067,36.3757,37.3345,6817242.0],["2024-05-07",37.3345,37.7003,36.8601,37.4235,5022394.0],["2024-05-08",37.4235,38.0561,36.949,37.1072,4545689.0],["2024-05-09",37.1072,37.7398,36.7513,36.781,4159200.0],["2024-05-10",36.781,36.9194,36.2571,36.4746,2997552.0],["2024-05-13",36.4746,37.3049,35.5849,36.5141,4063066.0],["2024-05-14",36.5141,37.1665,35.7332,35.832,3867900.0],["2024-05-15",35.832,36.9391,35.7826,36.4251,3695500.0],["2024-05-16",36.4251,37.3642,36.2966,36.8502,6027788.0],["2024-05-17",36.8502,37.6607,35.8914,37.3642,8514056.0],["2024-05-20",37.3642,38.1451,36.692,37.3543,5788800.0],["2024-05-21",37.3543,38.0561,37.0973,37.4828,4196808.0],["2024-05-22",37.4828,38.5503,36.9292,38.491,7747082.0],["2024-05-23",38.491,42.3362,37.8584,42.3362,22709801.0],["2024-05-24",42.3362,46.566829681396484,42.336181640625,46.5668,26008222.0],["2024-05-27",46.5668,51.183,45.954,46.725,34518295.0],["2024-05-28",46.725,47.2983,44.491,45.5487,19030409.0],["2024-05-29",45.5487,47.8222,44.8271,44.9754,21800582.0],["2024-05-30",44.9754,45.3411,43.5223,44.5998,13032984.0],["2024-05-31",44.5998,45.7464,43.5125,43.7299,11983614.0],["2024-06-03",43.7299,45.1335,42.9688,43.9276,10456300.0],["2024-06-04",43.9276,44.066,42.6031,43.4235,7167700.0],["2024-06-05",43.4235,44.0858,42.9293,43.1368,6668357.0],["2024-06-06",43.1368,43.8387,42.01,42.3955,7220510.0],["2024-06-07",42.3955,42.8699,40.5767,41.2785,8147263.0],["2024-06-11",41.2785,41.8716,40.2307,41.2983,6009900.0],["2024-06-12",41.2983,42.3362,40.8436,41.664,6273199.0],["2024-06-13",41.664,42.3362,40.9622,41.1401,5723700.0],["2024-06-14",41.1401,43.1218,40.7339,42.4778,9629883.0],["2024-06-17",42.4778,42.7948,41.7842,41.9229,8263899.0],["2024-06-18",41.9229,43.2011,41.7148,42.3192,8196700.0],["2024-06-19",42.3192,42.4084,41.3086,41.5067,7161500.0],["2024-06-20",41.5067,41.7941,40.0304,40.1988,6821945.0],["2024-06-21",40.1988,40.6744,39.5647,40.179,7580900.0],["2024-06-24",40.179,40.17900085449219,38.2964,38.3261,5854362.0],["2024-06-25",38.3261,38.6729,35.7202,35.8985,9990200.0],["2024-06-26",35.8985,37.0677,35.5815,36.8299,7170956.0],["2024-06-27",36.8299,37.2064,35.8391,35.8787,5175600.0],["2024-06-28",35.8787,38.227,35.8093,37.3154,9270119.0],["2024-07-01",37.3154,38.0982,36.8299,37.5235,6135000.0],["2024-07-02",37.5235,37.6325,36.0174,36.2255,7799503.0],["2024-07-03",36.2255,36.22550582885742,34.7491,34.8779,6274700.0],["2024-07-04",34.8779,35.2545,34.0853,34.1645,4837800.0],["2024-07-05",34.1645,34.6798,33.5998,34.3528,4486894.0],["2024-07-08",34.3528,34.66,33.9862,34.1645,4485400.0],["2024-07-09",34.1645,36.1859,33.9465,36.1561,9326897.0],["2024-07-10",36.1561,36.7606,35.6607,36.5327,8335900.0],["2024-07-11",36.5327,40.18891143798828,36.53266906738281,40.1889,10965499.0],["2024-07-12",40.1889,41.5959,39.4458,40.615,21316197.0],["2024-07-15",40.615,40.6149787902832,38.7324,39.7827,13411547.0],["2024-07-16",39.7827,42.8048,39.4359,41.8139,17580974.0],["2024-07-17",41.8139,41.8833,40.1096,40.1295,11108066.0],["2024-07-18",40.1295,40.129459381103516,37.7316,39.426,10593700.0],["2024-07-19",39.426,39.634,38.5045,38.5738,6560160.0],["2024-07-22",38.5738,38.9107,37.8109,38.0289,5475347.0],["2024-07-23",38.0289,38.5144,36.8696,36.8795,7537794.0],["2024-07-24",36.8795,38.7224,36.6615,36.8993,9696495.0],["2024-07-25",36.8993,36.929,35.7697,36.3048,6740777.0],["2024-07-26",36.3048,37.3353,36.0571,36.6813,6376234.0],["2024-07-29",36.6813,37.2064,36.0273,36.4138,6621200.0],["2024-07-30",36.4138,36.9885,35.4725,36.5921,7484740.0],["2024-07-31",36.5921,37.5532,36.2255,37.3551,10253300.0],["2024-08-01",37.3551,37.7415,36.3543,36.4732,14828391.0],["2024-08-02",36.4732,36.47322082519531,34.8185,34.8383,10623799.0],["2024-08-05",34.8383,35.3536,33.4908,33.57,7546524.0],["2024-08-06",33.57,34.2735,33.5502,34.0655,5079420.0],["2024-08-07",34.0655,34.868,33.897,34.4519,5701790.0],["2024-08-08",34.4519,34.45188522338867,33.5799,33.7484,4975671.0],["2024-08-09",33.7484,34.333,33.3818,33.5205,4330345.0],["2024-08-12",33.5205,33.520484924316406,32.4999,32.6386,4779145.0],["2024-08-13",32.6386,33.243045806884766,32.6287,33.243,3565694.0],["2024-08-14",33.243,34.6203,33.243,33.4115,6171400.0],["2024-08-15",33.4115,35.9778,33.0746,35.4725,13560912.0],["2024-08-16",35.4725,37.4343,35.47245788574219,36.7209,16389926.0],["2024-08-19",36.7209,36.72093200683594,34.6104,35.3932,13490756.0],["2024-08-20",35.3932,35.5517,34.2438,34.2537,7231426.0],["2024-08-21",34.2537,35.4328,33.9465,34.5906,8685468.0],["2024-08-22",34.5906,35.522,34.1844,34.5312,7712904.0],["2024-08-23",34.5312,34.8284,33.5502,34.2834,7286125.0],["2024-08-26",34.2834,34.7789,33.7781,34.759,6631100.0],["2024-08-27",34.759,34.75904846191406,33.2926,33.3818,7161321.0],["2024-08-28",33.3818,34.0258,32.9953,33.9763,5199555.0],["2024-08-29",33.9763,35.8688,33.788,35.8292,11390729.0],["2024-08-30",35.8292,36.8497,35.4031,35.8292,15736968.0],["2024-09-02",35.8292,36.3444,35.0662,35.1455,9637841.0],["2024-09-03",35.1455,36.2651,34.8581,36.0075,10083252.0],["2024-09-04",36.0075,36.00751876831055,34.5411,34.759,7919892.0],["2024-09-05",34.759,35.0464,34.2339,34.5014,5410045.0],["2024-09-06",34.5014,34.501426696777344,33.2926,33.4115,6553939.0],["2024-09-09",33.4115,33.5898,33.0251,33.3421,3420345.0],["2024-09-10",33.3421,34.006,32.7972,33.8177,4651668.0],["2024-09-11",33.8177,33.81774139404297,33.1043,33.3223,3201845.0],["2024-09-12",33.3223,34.2636,33.32231521606445,33.3818,6088894.0],["2024-09-13",33.3818,33.5403,32.3116,32.3116,5092900.0],["2024-09-18",32.3116,32.4999,31.1127,31.8955,4140000.0],["2024-09-19",31.8955,32.599,31.895488739013672,32.1432,4108800.0],["2024-09-20",32.1432,32.3513,31.8559,31.9549,2718200.0],["2024-09-23",31.9549,32.8071,31.7865,32.4702,4021066.0],["2024-09-24",32.4702,33.243,31.6181,33.1341,7809837.0],["2024-09-25",33.1341,34.0159,33.0449,33.3322,8125620.0],["2024-09-26",33.3322,34.0655,32.7972,34.0655,7568140.0],["2024-09-27",34.0655,36.3147,34.065452575683594,35.7994,13361837.0],["2024-09-30",35.7994,39.3467,35.7697,39.2377,19259413.0],["2024-10-08",39.2377,43.1516,38.1577,41.6058,21264911.0],["2024-10-09",41.6058,41.605831146240234,37.6028,37.6523,14257564.0],["2024-10-10",37.6523,39.3269,37.038,38.3162,10557692.0],["2024-10-11",38.3162,38.316200256347656,36.0174,36.4039,7838394.0],["2024-10-14",36.4039,38.1279,35.8688,38.118,9547463.0],["2024-10-15",38.118,39.634,37.7118,37.8109,12177692.0],["2024-10-16",37.8109,37.81086730957031,36.0174,36.3147,9631120.0],["2024-10-17",36.3147,39.9511,35.4229,38.5441,29404740.0],["2024-10-18",38.5441,42.39850997924805,38.544097900390625,42.3985,38686714.0],["2024-10-21",42.3985,45.6782,41.9724,42.9038,43654696.0],["2024-10-22",42.9038,43.3993,41.6851,42.5372,21088725.0],["2024-10-23",42.5372,42.9534,41.4176,41.6455,16768199.0],["2024-10-24",41.6455,42.0715,40.4168,41.2095,12148883.0],["2024-10-25",41.2095,44.9945,41.1897,44.073,25497552.0],["2024-10-28",44.073,44.07304382324219,41.15,42.4084,20664302.0],["2024-10-29",42.4084,42.6066,41.4176,41.8734,14634203.0],["2024-10-30",41.8734,42.8048,41.0212,42.3886,15011739.0],["2024-10-31",42.3886,42.8345,41.695,42.0913,14027106.0],["2024-11-01",42.0913,42.1904,39.1485,39.2971,14300848.0],["2024-11-04",39.2971,43.2308,39.29714584350586,42.4976,23456337.0],["2024-11-05",42.4976,46.74834442138672,42.49759292602539,46.7483,26357636.0],["2024-11-06",46.7483,49.057,45.4602,47.868,35110854.0],["2024-11-07",47.868,47.868003845214844,45.6188,46.7384,18500891.0],["2024-11-08",46.7384,48.8192,46.3322,46.5403,17553598.0],["2024-11-11",46.5403,50.2659,46.2232,48.8489,21853914.0],["2024-11-12",48.8489,48.84894561767578,45.8764,46.6195,14948290.0],["2024-11-13",46.6195,46.619529724121094,44.9945,46.57,8629024.0],["2024-11-14",46.57,46.7979,44.0929,44.3901,8628862.0],["2024-11-15",44.3901,44.9252,42.5868,42.6958,10033314.0],["2024-11-18",42.6958,42.8543,39.6638,40.1096,11442619.0],["2024-11-19",40.1096,41.8635,40.109642028808594,41.586,9064983.0],["2024-11-20",41.586,41.913,41.051,41.4473,8907599.0],["2024-11-21",41.4473,43.4587,40.8231,43.1912,16888445.0],["2024-11-22",43.1912,43.19118881225586,40.1196,40.2484,13330168.0],["2024-11-25",40.2484,40.4465,38.7918,40.3475,8121100.0],["2024-11-26",40.3475,40.8528,39.9115,39.9808,5803536.0],["2024-11-27",39.9808,40.8131,38.99,40.7141,7016224.0],["2024-11-28",40.7141,41.2689,40.3375,40.4763,6250096.0],["2024-11-29",40.4763,41.4671,39.9511,40.942,6840300.0],["2024-12-02",40.942,41.8932,40.5258,41.7049,8014800.0],["2024-12-03",41.7049,42.6066,41.0113,41.3284,7045359.0],["2024-12-04",41.3284,41.4572,39.9808,40.2583,5454220.0],["2024-12-05",40.2583,40.8627,40.1295,40.4664,4863700.0],["2024-12-06",40.4664,40.7834,39.7331,40.6249,5759505.0],["2024-12-09",40.6249,40.8032,39.8817,40.0304,4550300.0],["2024-12-10",40.0304,41.6157,40.03037643432617,40.5853,9616451.0],["2024-12-11",40.5853,41.7941,40.2285,41.6356,9056037.0],["2024-12-12",41.6356,42.7651,41.2194,41.4968,8575312.0],["2024-12-13",41.4968,41.913,40.8231,40.9221,6449901.0],["2024-12-16",40.9221,42.6066,40.6249,42.1508,11462621.0],["2024-12-17",42.1508,43.1416,41.2293,41.3977,11122164.0],["2024-12-18",41.3977,41.39774703979492,38.6432,39.8025,10229388.0],["2024-12-19",39.8025,41.3581,39.0197,40.9321,8807707.0],["2024-12-20",40.9321,42.5967,40.4267,41.804,11316223.0],["2024-12-23",41.804,44.0334,41.6157,42.0715,15621500.0],["2024-12-24",42.0715,44.1028,42.07152557373047,44.0631,20891156.0],["2024-12-25",44.0631,46.2727,42.9038,44.4991,22747830.0],["2024-12-26",44.4991,47.4915,43.3993,46.4214,28647125.0],["2024-12-27",46.4214,46.42136001586914,44.6973,44.727,21754516.0],["2024-12-30",44.727,45.3611,43.2011,43.429,14637299.0],["2024-12-31",43.429,43.8154,40.7834,40.9717,12810957.0],["2025-01-02",40.9717,41.913,39.8124,40.397,9626560.0],["2025-01-03",40.397,40.5753,38.4252,38.445,10259204.0],["2025-01-06",38.445,39.1386,37.8307,38.8513,6652100.0],["2025-01-07",38.8513,40.0304,38.5441,39.961,8747494.0],["2025-01-08",39.961,39.96101760864258,38.0487,39.1485,8390200.0],["2025-01-09",39.1485,40.1096,38.6531,39.6539,7867600.0],["2025-01-10",39.6539,41.8535,38.99,39.5845,9920200.0],["2025-01-13",39.5845,40.4168,37.8505,39.8817,7969539.0],["2025-01-14",39.8817,42.884,39.4557,42.4877,14376843.0],["2025-01-15",42.4877,42.8345,41.3284,41.695,8923420.0],["2025-01-16",41.695,43.1516,40.8726,43.1516,15058200.0],["2025-01-17",43.1516,43.151554107666016,42.1013,42.6066,9173280.0],["2025-01-20",42.6066,43.7956,42.4084,42.7453,10603120.0],["2025-01-21",42.7453,44.0532,41.9031,44.0433,14532733.0],["2025-01-22",44.0433,44.2316,43.2605,43.6371,10244303.0],["2025-01-23",43.6371,44.4496,42.4381,42.7948,11071300.0],["2025-01-24",42.7948,44.0334,42.4282,43.7659,11124950.0],["2025-01-27",43.7659,43.7658805847168,40.833,40.9618,12267549.0],["2025-02-05",40.9618,43.8749,40.96177673339844,42.4282,12329574.0],["2025-02-06",42.4282,43.7758,42.2102,43.756,13832797.0],["2025-02-07",43.756,44.5982,43.2903,44.0433,16876924.0],["2025-02-10",44.0433,45.163,44.04331970214844,44.9846,15849355.0],["2025-02-11",44.9846,45.3909,44.0136,44.2415,10636148.0],["2025-02-12",44.2415,44.3901,43.6173,44.1919,9784003.0],["2025-02-13",44.1919,44.3703,42.9534,42.9633,8342448.0],["2025-02-14",42.9633,43.5182,42.5769,43.1813,10578964.0],["2025-02-17",43.1813,45.1531,43.102,44.2118,12867600.0],["2025-02-18",44.2118,45.1432,42.8345,42.993,13951655.0],["2025-02-19",42.993,44.4694,42.7651,44.4198,11077163.0],["2025-02-20",44.4198,45.7575,43.7956,45.4701,16528703.0],["2025-02-21",45.4701,48.8489,45.47014617919922,48.3932,30378710.0],["2025-02-24",48.3932,49.1858,47.1744,47.6996,19835619.0],["2025-02-25",47.6996,47.69955825805664,45.4801,46.9762,15132433.0],["2025-02-26",46.9762,48.3238,46.2727,47.759,17846757.0],["2025-02-27",47.759,47.759010314941406,45.3909,46.4709,14659600.0],["2025-02-28",46.4709,46.6691,44.3109,45.1531,15551393.0],["2025-03-03",45.1531,46.0151,44.4198,44.9747,10642110.0],["2025-03-04",44.9747,47.5509,44.9747200012207,46.6294,14610755.0],["2025-03-05",46.6294,47.541,45.6386,47.2537,14150456.0],["2025-03-06",47.2537,48.8886,46.9663,47.6897,17931119.0],["2025-03-07",47.6897,47.977,46.0746,46.4907,11053668.0],["2025-03-10",46.4907,46.5204,45.7179,46.2232,6278246.0],["2025-03-11",46.2232,48.5418,45.4305,47.8878,14469749.0],["2025-03-12",47.8878,48.8489,47.5608,47.7095,13900383.0],["2025-03-13",47.7095,48.4328,46.5799,47.2735,11674109.0],["2025-03-14",47.2735,48.1058,46.3421,48.0166,11700711.0],["2025-03-17",48.0166,49.8398,47.5608,48.631,13084511.0],["2025-03-18",48.631,49.0273,47.7689,47.9968,10068089.0],["2025-03-19",47.9968,47.99681091308594,47.1645,47.6302,6859634.0],["2025-03-20",47.6302,47.9473,46.5403,46.6691,6696267.0],["2025-03-21",46.6691,46.669071197509766,43.6767,43.8253,12019357.0],["2025-03-24",43.8253,44.4892,42.4183,43.2903,6991547.0],["2025-03-25",43.2903,43.6668,43.0128,43.5281,4826200.0],["2025-03-26",43.5281,43.8452,43.1119,43.1714,3612401.0],["2025-03-27",43.1714,43.6767,42.3291,43.1615,4815300.0],["2025-03-28",43.1615,43.2407,41.6157,41.7148,5273700.0],["2025-03-31",41.7148,41.913,40.5753,41.3977,4894400.0],["2025-04-01",41.3977,41.9823,40.7042,40.7438,4392100.0],["2025-04-02",40.7438,41.7941,40.7437858581543,41.2788,4185873.0],["2025-04-03",41.2788,41.2987,40.2781,40.6249,3856931.0],["2025-04-07",40.6249,40.62488555908203,36.56239700317383,36.5624,4661700.0],["2025-04-08",36.5624,36.82,32.9062,33.5007,11067843.0],["2025-04-09",33.5007,34.2042,30.429,34.0258,9402223.0],["2025-04-10",34.0258,35.9679,34.02581787109375,34.66,8121200.0],["2025-04-11",34.66,35.4923,34.0853,35.1653,5787300.0],["2025-04-14",35.1653,37.147,35.16529846191406,36.5426,8400700.0],["2025-04-15",36.5426,36.542579650878906,35.6904,35.8193,4565700.0],["2025-04-16",35.8193,36.8497,34.9077,35.3139,4263900.0],["2025-04-17",35.3139,36.3543,34.8978,35.1851,4426800.0],["2025-04-18",35.1851,36.82,34.868,36.4633,8668100.0],["2025-04-21",36.4633,36.5921,35.9382,36.5822,5406000.0],["2025-04-22",36.5822,38.0289,36.582210540771484,37.1173,7256834.0],["2025-04-23",37.1173,40.833,37.117271423339844,39.535,19704225.0],["2025-04-24",39.535,39.534950256347656,38.2766,38.4946,12403580.0],["2025-04-25",38.4946,39.8718,36.6912,38.6432,13425180.0],["2025-04-28",38.6432,42.3688,38.64318084716797,39.7926,15163092.0],["2025-04-29",39.7926,40.5258,38.9503,39.1386,9570759.0],["2025-04-30",39.1386,41.0113,39.0792,40.8429,11549500.0],["2025-05-06",40.8429,42.5868,40.842872619628906,42.1112,12606261.0],["2025-05-07",42.1112,42.2598,40.6348,41.3581,11769234.0],["2025-05-08",41.3581,41.9526,41.1401,41.2194,8091603.0],["2025-05-09",41.2194,41.21939468383789,40.1691,40.5357,7015100.0],["2025-05-12",40.5357,41.0113,40.3276,40.7735,5776260.0],["2025-05-13",40.7735,42.5868,40.5852,41.3779,10989944.0],["2025-05-14",41.3779,42.5174,40.8627,41.2392,10242209.0],["2025-05-15",41.2392,41.23921203613281,39.416,39.4755,7549852.0],["2025-05-16",39.4755,41.0014,39.2674,40.2484,7059400.0],["2025-05-19",40.2484,40.4465,39.5052,40.0205,3959415.0],["2025-05-20",40.0205,40.1096,39.4656,39.7133,3794415.0],["2025-05-21",39.7133,39.7232,38.8513,39.1683,3399700.0],["2025-05-22",39.1683,39.5052,38.5639,38.6135,3138544.0],["2025-05-23",38.6135,38.6729,37.8802,37.8802,3552900.0],["2025-05-26",37.8802,38.4252,37.7613,38.1676,2956760.0],["2025-05-27",38.1676,38.1775,37.2064,37.4542,3765900.0],["2025-05-28",37.4542,37.801,37.0182,37.1866,2024400.0],["2025-05-29",37.1866,38.0112,37.18663024902344,37.7132,2979900.0],["2025-05-30",37.7132,37.71318435668945,36.7892,36.9184,2848800.0],["2025-06-03",36.9184,37.3953,36.91838836669922,37.0277,2147300.0],["2025-06-04",37.0277,37.9019,37.027671813964844,37.8423,3569809.0],["2025-06-05",37.8423,39.0842,37.7033,38.7862,6749336.0],["2025-06-06",38.7862,39.0246,38.498,38.8955,3807600.0],["2025-06-09",38.8955,39.0445,38.4285,38.7365,3960300.0],["2025-06-10",38.7365,38.7365,37.5244,37.9914,3665798.0],["2025-06-11",37.9914,38.2497,37.6536,37.8324,2748500.0],["2025-06-12",37.8324,38.498,37.6138,38.051,3953300.0],["2025-06-13",38.051,38.2298,36.70975112915039,36.7098,5867304.0],["2025-06-16",36.7098,37.4549,36.5111,36.9383,3171040.0],["2025-06-17",36.9383,37.3158,36.67,37.2164,2888298.0],["2025-06-18",37.2164,37.4151,36.6601,37.2661,3170805.0],["2025-06-19",37.2661,37.7033,36.6402,36.8091,3412996.0],["2025-06-20",36.8091,38.0311,36.5806,36.5905,5077200.0],["2025-06-23",36.5905,37.1767,35.8454,36.9681,3595738.0],["2025-06-24",36.9681,37.7331,36.96805953979492,37.7033,3848908.0],["2025-06-25",37.7033,37.9814,37.5046,37.9516,3909260.0],["2025-06-26",37.9516,38.3292,37.6635,37.7231,3977440.0],["2025-06-27",37.7231,38.7266,37.4251,38.2795,6800808.0],["2025-06-30",38.2795,38.6967,38.1901,38.5378,4769240.0],["2025-07-01",38.5378,38.53778839111328,37.6635,38.0609,3693348.0],["2025-07-02",38.0609,38.060909271240234,37.3058,37.4549,3604520.0],["2025-07-03",37.4549,38.3093,37.45487594604492,37.9119,3523900.0],["2025-07-04",37.9119,38.1305,37.2065,37.2462,3767168.0],["2025-07-07",37.2462,37.6039,36.8389,36.9283,3421121.0],["2025-07-08",36.9283,38.1503,36.8091,38.051,5992926.0],["2025-07-09",38.051,38.2795,37.584,37.6635,3200420.0],["2025-07-10",37.6635,39.2432,37.5542,38.1305,6037480.0],["2025-07-11",38.1305,38.2397,37.7132,38.051,4085736.0],["2025-07-14",38.051,38.1404,37.7629,37.7728,2850912.0],["2025-07-15",37.7728,38.6471,37.772796630859375,38.1404,5965218.0],["2025-07-16",38.1404,38.508,37.8026,37.9914,4927817.0],["2025-07-17",37.9914,38.806,37.9119,38.6073,7312493.0],["2025-07-18",38.6073,39.2928,38.5974,38.8955,8693977.0],["2025-07-21",38.8955,38.9352,38.4782,38.7464,4781600.0],["2025-07-22",38.7464,39.0047,38.3391,38.5974,4753893.0],["2025-07-23",38.5974,38.806,38.1503,38.5775,4136400.0],["2025-07-24",38.5775,38.806034088134766,38.3888,38.806,3775089.0],["2025-07-25",38.806,40.3162,38.7464,39.9784,10450191.0],["2025-07-28",39.9784,41.9554,39.8393,39.9585,12383069.0],["2025-07-29",39.9585,40.2367,39.3823,39.7995,7108202.0],["2025-07-30",39.7995,39.79953384399414,38.6669,38.8358,5260130.0],["2025-07-31",38.8358,40.187,38.6173,38.6868,8530840.0],["2025-08-01",38.6868,39.9883,38.4583,38.8955,6332802.0],["2025-08-04",38.8955,40.028,38.6669,39.3624,6719592.0],["2025-08-05",39.3624,39.7995,39.0445,39.6008,5240212.0],["2025-08-06",39.6008,40.1075,39.2928,40.0479,6051292.0],["2025-08-07",40.0479,40.9222,39.7499,39.9585,7353303.0],["2025-08-08",39.9585,40.028,39.2928,39.3525,5021050.0],["2025-08-11",39.3525,40.5546,39.35245895385742,40.4354,7420428.0],["2025-08-12",40.4354,41.2302,40.0479,41.0315,7826038.0],["2025-08-13",41.0315,41.3693,40.6639,41.2302,7497560.0],["2025-08-14",41.2302,41.5282,40.336,40.4056,6009270.0],["2025-08-15",40.4056,41.4587,40.2367,41.2798,6410744.0],["2025-08-18",41.2798,42.9191,41.2202,42.6012,11331375.0],["2025-08-19",42.6012,46.8633,42.2733,44.9856,32927636.0],["2025-08-20",44.9856,45.9592,43.8133,45.7804,19035461.0],["2025-08-21",45.7804,45.780391693115234,43.9325,44.2802,11976889.0],["2025-08-22",44.2802,45.9294,44.280208587646484,44.7571,14899855.0],["2025-08-25",44.7571,45.542,43.9225,44.6478,14298228.0],["2025-08-26",44.6478,47.0223,44.5981,44.6776,15214670.0],["2025-08-27",44.6776,45.3035,43.505279541015625,43.5053,13194666.0],["2025-08-28",43.5053,45.0055,42.9489,44.9558,12410628.0],["2025-08-29",44.9558,46.6547,44.6279,46.4262,16061194.0],["2025-09-01",46.4262,46.6745,45.0452,45.7804,11600986.0],["2025-09-02",45.7804,46.4957,43.5351,43.9424,11344319.0],["2025-09-03",43.9424,44.6975,43.2966,43.6841,8173021.0],["2025-09-04",43.6841,45.0551,41.1408,42.0548,10776340.0],["2025-09-05",42.0548,44.2901,41.9256,44.1312,9901694.0],["2025-09-08",44.1312,44.8564,43.4159,44.1113,6904388.0],["2025-09-09",44.1113,44.11131286621094,42.2535,42.3528,6278871.0],["2025-09-10",42.3528,43.1774,42.2038,42.9688,5658823.0],["2025-09-11",42.9688,45.4128,42.323,44.8366,11062990.0],["2025-09-12",44.8366,46.2672,44.4888,45.1446,9959726.0],["2025-09-15",45.1446,45.5817,44.2802,44.7173,6633824.0],["2025-09-16",44.7173,45.84,44.4392,45.4227,8530873.0],["2025-09-17",45.4227,46.5553,44.9558,45.8499,8166899.0],["2025-09-18",45.8499,50.4399,45.6016,48.1847,31757404.0],["2025-09-19",48.1847,53.0031,48.184654235839844,51.3042,39636537.0],["2025-09-22",51.3042,51.3142,49.2278,51.2943,24501667.0],["2025-09-23",51.2943,51.344,48.2443,49.4265,16643020.0],["2025-09-24",49.4265,49.6948,48.0853,49.1086,11613416.0],["2025-09-25",49.1086,49.6749,48.1648,49.0788,15726261.0],["2025-09-26",49.0788,50.0922,46.6646,46.7143,16444885.0],["2025-09-29",46.7143,48.1549,46.1182,47.3998,10194864.0],["2025-09-30",47.3998,48.6913,47.3997917175293,47.8965,10256400.0],["2025-10-09",47.8965,49.2576,47.5389,48.3933,9599508.0],["2025-10-10",48.3933,48.5522,47.1315,47.4892,8284595.0],["2025-10-13",47.4892,47.6184,44.6379,47.0024,8183275.0],["2025-10-14",47.0024,47.5786,44.3001,44.5485,8575703.0],["2025-10-15",44.5485,45.4029,43.9126,45.2042,5504231.0],["2025-10-16",45.2042,45.8897,44.012,44.2107,4574262.0],["2025-10-17",44.2107,44.4094,41.6474,41.8461,7140542.0],["2025-10-20",41.8461,43.0979,41.846134185791016,42.2237,4436913.0],["2025-10-21",42.2237,43.1675,41.9455,43.0383,4829055.0],["2025-10-22",43.0383,43.6146,41.8461,42.9986,5286930.0],["2025-10-23",42.9986,42.998592376708984,41.866,42.6608,3333043.0],["2025-10-24",42.6608,43.9822,42.660804748535156,43.9822,4887961.0],["2025-10-27",43.9822,47.8866,43.98215866088867,46.6149,14135854.0],["2025-10-28",46.6149,47.0521,45.7903,46.297,5841902.0],["2025-10-29",46.297,47.8866,46.297,47.7177,7851128.0],["2025-10-30",47.7177,49.1881,46.297,48.0456,18449559.0],["2025-10-31",48.0456,48.04556655883789,46.3964,46.5851,8702700.0],["2025-11-03",46.5851,46.8732,44.9657,46.3367,7000848.0],["2025-11-04",46.3367,46.4957,44.6379,44.9657,5967889.0],["2025-11-05",44.9657,46.297,44.0716,45.7506,6605794.0],["2025-11-06",45.7506,47.7773,45.75058364868164,47.5091,10267751.0],["2025-11-07",47.5091,52.258,47.50907516479492,52.258,12027573.0],["2025-11-10",52.258,56.1724,50.8671,51.8209,36612167.0],["2025-11-11",51.8209,52.6554,49.6153,49.9729,20196512.0],["2025-11-12",49.9729,49.97294998168945,46.8732,47.6283,13571177.0],["2025-11-13",47.6283,48.0654,46.9328,47.37,10599320.0],["2025-11-14",47.37,49.0589,46.3069,47.7276,14151277.0],["2025-11-17",47.7276,50.5492,47.72764587402344,49.0689,14280241.0],["2025-11-18",49.0689,49.1682,48.135,48.5324,7261040.0],["2025-11-19",48.5324,49.0788,46.6944,47.1117,7754021.0],["2025-11-20",47.1117,48.0754,46.1977,46.3964,6273659.0],["2025-11-21",46.3964,46.4659,44.0716,44.2107,7664305.0],["2025-11-24",44.2107,44.9856,43.0979,44.012,6656975.0],["2025-11-25",44.012,46.8136,44.011962890625,45.7307,9676191.0],["2025-11-26",45.7307,46.3467,44.9558,45.1843,5558351.0],["2025-11-27",45.1843,46.5752,45.1545,45.2538,5364679.0],["2025-11-28",45.2538,46.1877,45.0154,45.7108,4496191.0],["2025-12-01",45.7108,46.297,45.3035,45.989,4785013.0],["2025-12-02",45.989,46.2374,45.1048,45.2042,5117099.0],["2025-12-03",45.2042,45.681,44.4292,44.7273,4527118.0],["2025-12-04",44.7273,44.9459,43.9126,44.5087,3245860.0],["2025-12-05",44.5087,45.9493,44.1511,45.9394,5489209.0],["2025-12-08",45.9394,47.4395,45.7506,47.3402,7339739.0],["2025-12-09",47.3402,47.8171,46.764,47.3402,5445499.0],["2025-12-10",47.3402,47.8171,46.3864,47.6283,4738441.0],["2025-12-11",47.6283,47.6282958984375,46.5454,46.5553,4141500.0],["2025-12-12",46.5553,47.1614,45.8698,46.7938,5310828.0],["2025-12-15",46.7938,46.79375457763672,45.6612,45.8003,4157989.0],["2025-12-16",45.8003,45.999,44.2901,44.7074,4293895.0],["2025-12-17",44.7074,47.0024,44.4094,46.7938,6109712.0],["2025-12-18",46.7938,46.8236,45.949283599853516,45.9493,4163500.0],["2025-12-19",45.9493,46.5454,45.4724,45.5022,4493208.0],["2025-12-22",45.5022,47.986,45.5022087097168,47.4693,8532663.0],["2025-12-23",47.4693,48.9795,47.0421,48.3834,12606786.0],["2025-12-24",48.3834,49.665,47.976,49.3868,10438228.0],["2025-12-25",49.3868,49.4762,48.3834,48.8106,6684638.0],["2025-12-26",48.8106,49.6054,48.1648,48.8702,6859876.0],["2025-12-29",48.8702,53.6588,48.87016677856445,51.4334,21293126.0],["2025-12-30",51.4334,53.4899,50.7479,52.3474,15481999.0],["2025-12-31",52.3474,55.8843,52.347408294677734,53.7184,16965919.0],["2026-01-05",53.7184,54.6424,51.6718,52.1785,16852612.0],["2026-01-06",52.1785,53.5992,51.5625,52.9038,15105079.0],["2026-01-07",52.9038,53.5197,51.6718,53.1323,10735964.0],["2026-01-08",53.1323,54.8411,52.2381,53.0925,10763662.0],["2026-01-09",53.0925,54.5132,52.0494,53.629,10887600.0],["2026-01-12",53.629,53.9569,52.1586,53.8476,13549985.0],["2026-01-13",53.8476,53.84759521484375,51.4632,51.5625,10215821.0],["2026-01-14",51.5625,53.8476,51.0261,52.7945,14803557.0],["2026-01-15",52.7945,53.8178,52.258,52.8144,7992393.0],["2026-01-16",52.8144,54.7815,52.7349,54.3145,11125475.0],["2026-01-19",54.3145,54.6424,52.7448,53.1621,9769544.0],["2026-01-20",53.1621,53.2912,50.5094,51.0261,9646018.0],["2026-01-21",51.0261,53.639,50.271,53.3409,11003940.0],["2026-01-22",53.3409,55.2981,52.9534,53.4701,8184811.0],["2026-01-23",53.4701,54.8709,52.9038,54.7219,10197906.0],["2026-01-26",54.7219,55.616,52.8144,53.4999,10738284.0],["2026-01-27",53.4999,55.3676,51.6718,55.2782,13215624.0],["2026-01-28",55.2782,56.6195,52.7547,53.2118,17935706.0],["2026-01-29",53.2118,53.3012,50.4002,50.6883,13022864.0],["2026-01-30",50.6883,52.5859,49.3868,52.1586,11002797.0],["2026-02-02",52.1586,52.9833,50.7181,50.728,6600893.0],["2026-02-03",50.728,54.7914,50.72801208496094,54.5132,13674444.0],["2026-02-04",54.5132,54.5232,52.9733,54.5033,7743268.0],["2026-02-05",54.5033,54.50330352783203,51.7513,52.556,7825354.0],["2026-02-06",52.556,55.308,51.5526,53.7184,10703086.0],["2026-02-09",53.7184,59.0933,53.71843719482422,57.5235,21887118.0],["2026-02-10",57.5235,58.1196,56.6294,57.0268,11318102.0],["2026-02-11",57.0268,57.2354,55.308,55.4372,8647606.0],["2026-02-12",55.4372,58.4773,55.437191009521484,58.0998,15622244.0],["2026-02-13",58.0998,59.8086,57.5136,57.9011,14848527.0],["2026-02-24",57.9011,59.6695,56.8082,57.4639,15429294.0],["2026-02-25",57.4639,60.9114,57.463924407958984,59.8086,19462410.0],["2026-02-26",59.8086,64.7661,59.0237,64.5078,25037170.0],["2026-02-27",64.5078,69.2965,63.0772,68.303,27205043.0],["2026-03-02",68.303,72.8433,68.154,68.7997,28736391.0],["2026-03-03",68.7997,69.2766,64.0409,64.3787,22911951.0],["2026-03-04",64.3787,70.8165,63.0971,68.0745,28280686.0],["2026-03-05",68.0745,70.8165,66.5743,69.3462,27015275.0],["2026-03-06",69.3462,70.0416,66.9121,69.5449,18031378.0],["2026-03-09",69.5449,70.3695,62.9878,69.2965,21388648.0],["2026-03-10",69.2965,75.486,69.2964859008789,74.7011,24508499.0],["2026-03-11",74.7011,75.7045,69.982,71.0947,28150307.0],["2026-03-12",71.0947,71.09471893310547,65.9881,66.9816,23030516.0],["2026-03-13",66.9816,67.1307,64.2893,64.4482,13290242.0],["2026-03-16",64.4482,64.4482192993164,61.2094,63.2163,11413488.0],["2026-03-17",63.2163,63.7329,60.8518,61.1001,10277255.0],["2026-03-18",61.1001,67.0611,61.100128173828125,66.2266,17597454.0],["2026-03-19",66.2266,66.2564,64.18,64.5774,12767372.0],["2026-03-20",64.5774,67.1207,63.0971,64.1502,14147543.0],["2026-03-23",64.1502,65.0741,61.0505,61.5472,10541743.0],["2026-03-24",61.5472,63.0871,58.3084,61.6167,11497808.0],["2026-03-25",61.6167,64.18,61.4677,61.736,11097325.0],["2026-03-26",61.736,61.735965728759766,57.7719,58.1395,12727283.0],["2026-03-27",58.1395,60.4345,56.5201,60.3749,11069956.0],["2026-03-30",60.3749,60.5537,57.4242,59.8781,9568833.0],["2026-03-31",59.8781,60.504,57.6527,57.8514,7040706.0],["2026-04-01",57.8514,61.5472,57.85139083862305,60.8021,12254702.0],["2026-04-02",60.8021,61.3584,58.835,59.3118,7549234.0],["2026-04-03",59.3118,63.0573,59.311832427978516,60.971,13340716.0],["2026-04-07",60.971,63.0076,60.7524,61.0604,11616764.0],["2026-04-08",61.0604,64.3787,61.060386657714844,64.1899,14309720.0],["2026-04-09",64.1899,67.0611,63.0474,66.4153,16351222.0],["2026-04-10",66.4153,66.5445,64.9549,65.5709,12632159.0],["2026-04-13",65.5709,65.57086944580078,63.7726,64.4979,10202809.0],["2026-04-14",64.4979,66.0179,64.3091,65.402,10533209.0],["2026-04-15",65.402,67.2399,64.6966,65.8689,14590901.0],["2026-04-16",65.8689,66.9618,65.1536,65.9087,11118029.0],["2026-04-17",65.9087,68.3129,65.90865325927734,66.7531,13122770.0],["2026-04-20",66.7531,69.2071,66.1074,66.8525,13724846.0],["2026-04-21",66.8525,66.85248565673828,63.5839,66.2663,12111337.0],["2026-04-22",66.2663,68.4918,65.0841,68.1242,14395019.0],["2026-04-23",68.1242,68.12416076660156,65.4715,66.2067,11932754.0],["2026-04-24",66.2067,69.9025,64.0309,67.9652,22735647.0],["2026-04-27",67.9652,68.4222,65.5709,66.3061,14420827.0],["2026-04-28",66.3061,66.5544,63.5839,63.9813,12988797.0],["2026-04-29",63.9813,63.98127365112305,57.5831,58.1097,22733137.0],["2026-04-30",58.1097,58.7157,56.2717,57.0566,12927049.0],["2026-05-06",57.0566,60.5438,57.05659103393555,59.1529,15257410.0],["2026-05-07",59.1529,64.18,58.3183,63.5441,17002547.0],["2026-05-08",63.5441,63.9415,61.5969,62.8288,10401086.0],["2026-05-11",62.8288,69.0481,62.82881546020508,67.6672,23648929.0],["2026-05-12",67.6672,74.4329,65.6305,71.9293,32241449.0],["2026-05-13",71.9293,75.8933,71.81,74.4627,24231870.0],["2026-05-14",74.4627,74.46267700195312,69.4455,69.5548,17943200.0],["2026-05-15",69.5548,71.4226,66.9121,67.6572,13939170.0],["2026-05-18",67.6572,70.8066,66.7233,67.3592,14384364.0],["2026-05-19",67.3592,73.9957,64.7959,73.0122,25235528.0],["2026-05-20",73.0122,73.01216888427734,69.4455,70.3794,16190670.0],["2026-05-21",70.3794,71.6113,64.8754,65.1337,16681170.0],["2026-05-22",65.1337,71.6511,64.7761,71.6511,20963562.0],["2026-05-25",71.6511,78.81420135498047,71.65107727050781,78.8142,17050566.0],["2026-05-26",78.8142,86.6926,78.81420135498047,80.7714,40919082.0],["2026-05-27",80.7714,82.4603,77.8704,79.4699,26058732.0],["2026-05-28",79.4699,83.275,77.6915,80.0263,19013946.0],["2026-05-29",80.0263,83.742,75.0786,76.4,14914999.0],["2026-06-01",76.4,84.04,76.4000015258789,80.18,25868179.0],["2026-06-02",80.18,88.2,80.18000030517578,88.2,7452837.0],["2026-06-03",88.2,96.99,88.19999694824219,91.2,31586284.0],["2026-06-04",91.2,99.47,85.88,96.15,31198342.0],["2026-06-05",96.15,98.27,90.88,91.45,22201882.0],["2026-06-08",91.45,91.44999694824219,82.30999755859375,82.31,19806359.0],["2026-06-09",82.31,88.98,80.64,85.26,22136023.0],["2026-06-10",85.26,88.88,82.86,84.8,14409117.0],["2026-06-11",84.8,84.80000305175781,78.8,80.14,14226074.0],["2026-06-12",80.14,85.56,78.3,78.98,14890179.0],["2026-06-15",78.98,86.88,78.9800033569336,86.88,11523352.0],["2026-06-16",86.88,88.48,84.7,87.96,18325223.0],["2026-06-17",87.96,88.34,85.2,88.0,14359990.0],["2026-06-18",88.0,96.80000305175781,87.0,96.8,13010099.0],["2026-06-22",96.8,104.0,92.0,94.1,23210458.0],["2026-06-23",94.1,95.15,84.69,84.69,19885873.0],["2026-06-24",84.69,93.16000366210938,84.02,93.16,21029393.0],["2026-06-25",93.16,94.48,89.6,91.65,20316012.0],["2026-06-26",91.65,91.6500015258789,83.4,84.5,15839563.0],["2026-06-29",84.5,88.75,78.66,79.98,16247834.0],["2026-06-30",79.98,87.9800033569336,79.9800033569336,87.98,16542326.0],["2026-07-01",87.98,90.5,82.2,82.68,18202722.0],["2026-07-02",82.68,87.17,78.95,79.4,19480193.0],["2026-07-03",79.4,82.35,77.5,77.7,15210890.0],["2026-07-06",77.7,85.47,75.88,82.1,24780172.0],["2026-07-07",82.1,86.75,80.6,82.78,23572637.0],["2026-07-08",82.78,88.0,82.42,83.35,21549437.0],["2026-07-09",83.35,89.32,80.65,88.55,23452202.0],["2026-07-10",88.55,91.0,82.33,82.33,22187903.0],["2026-07-13",82.33,89.0,80.0,80.73,22637728.0],["2026-07-14",80.73,82.82,72.66,75.69,19735274.0],["2026-07-15",75.69,76.41,69.97,71.01,14112711.0],["2026-07-16",71.01,73.17,67.18,69.66,11231817.0],["2026-07-17",69.66,69.66000366210938,62.689998626708984,62.69,11372930.0],["2026-07-20",62.69,63.07,56.42,57.36,16728853.0],["2026-07-21",57.36,61.63,51.67,61.57,17217983.0],["2026-07-22",61.57,67.73,59.99,64.71,23685336.0],["2026-07-23",64.71,66.33,60.2,60.97,15281252.0],["2026-07-24",60.97,61.99,59.0,59.01,10062790.0],["2026-07-27",59.01,61.5,57.26,61.32,9710153.0],["2026-07-28",61.32,61.31999969482422,56.0,56.53,10170187.0],["2026-07-29",56.53,57.19,52.58,54.97,11041354.0],["2026-07-30",54.97,54.970001220703125,49.47,49.47,13153907.0],["2026-07-31",49.47,54.42,49.470001220703125,51.98,16207007.0],["2026-08-03",51.98,52.97,49.38,49.76,11322307.0],["2026-08-04",49.76,53.01,49.7599983215332,52.44,10492398.0],["2026-08-05",52.44,56.7,51.2,55.6,12114841.0],["2026-08-06",55.6,57.46,54.28,56.75,10733998.0],["2026-08-07",56.75,58.66,55.77,58.19,10759782.0],["2026-08-10",58.19,59.38,56.56,57.44,8663913.0],["2026-08-11",57.44,58.62,56.32,57.18,7178265.0],["2026-08-12",57.18,58.41,56.5,58.09,8037706.0],["2026-08-13",58.09,60.77,58.09000015258789,58.3,10827359.0],["2026-08-14",58.3,60.2,58.29999923706055,59.98,8139470.0],["2026-08-17",59.98,61.88,59.2,61.82,8368560.0],["2026-08-18",61.82,62.12,60.06,61.81,8432492.0],["2026-08-19",61.81,61.810001373291016,55.63,55.63,9612666.0],["2026-08-20",55.63,57.74,55.0,56.52,7934132.0],["2026-08-21",56.52,58.36,55.15,57.71,6024105.0],["2026-08-24",57.71,59.28,54.68,56.6,8738125.0],["2026-08-25",56.6,58.87,53.45,57.72,9754500.0],["2026-08-26",57.72,58.3,54.6,56.05,7445141.0],["2026-08-27",56.05,59.28,56.04999923706055,59.05,9542475.0],["2026-08-28",59.05,59.59,56.9,57.0,6789500.0],["2026-08-31",57.0,60.7,55.5,60.0,10081739.0],["2026-09-01",60.0,60.42,57.9,58.31,8068174.0],["2026-09-02",58.31,58.310001373291016,56.38,57.46,6057804.0],["2026-09-03",57.46,59.4,56.9,59.08,8837610.0],["2026-09-04",59.08,61.82,56.8,57.35,14921432.0],["2026-09-07",57.35,61.96,57.349998474121094,61.3,18675528.0],["2026-09-08",61.3,64.85,60.39,64.3,18582967.0],["2026-09-09",64.3,65.86,61.44,62.92,16625961.0],["2026-09-10",62.92,66.65,62.26,63.33,19461068.0],["2026-09-11",63.33,65.93,61.5,64.9,20222732.0],["2026-09-14",64.9,71.39,61.04,71.39,24436430.0]]}