{"t":"002945.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2019-01-17",5.0606,5.0606,4.2155,5.0606,315101.0],["2019-01-18",5.0606,5.5657,5.06058406829834,5.5657,252311.0],["2019-01-21",5.5657,6.119324684143066,5.565672397613525,6.1193,576554.0],["2019-01-22",6.1193,6.7313,6.119324684143066,6.7313,1026139.0],["2019-01-23",6.7313,7.4015,6.731256484985352,7.4015,2001014.0],["2019-01-24",7.4015,8.1397,7.401468276977539,8.1397,2097446.0],["2019-01-25",8.1397,8.9556,8.13967227935791,8.9556,2344194.0],["2019-01-28",8.9556,9.8492,8.955581665039062,9.2955,184418345.0],["2019-01-29",9.2955,9.5967,9.0041,9.1596,120496712.0],["2019-01-30",9.1596,9.4995,9.1304,9.3441,89212905.0],["2019-01-31",9.3441,9.344110488891602,8.4116,8.4116,96939043.0],["2019-02-01",8.4116,9.2276,8.411643028259277,9.0333,86160673.0],["2019-02-11",9.0333,9.8881,8.8099,9.5092,105148266.0],["2019-02-12",9.5092,10.1794,9.383,9.6161,126320403.0],["2019-02-13",9.6161,10.5777,9.5675,10.5777,152790970.0],["2019-02-14",10.5777,10.577690124511719,9.9949,10.2766,118086760.0],["2019-02-15",10.2766,10.4514,10.0435,10.2086,81248323.0],["2019-02-18",10.2086,10.8691,10.1794,10.5291,108750292.0],["2019-02-19",10.5291,10.9662,10.2474,10.3446,109541337.0],["2019-02-20",10.3446,10.4708,9.9172,10.2183,67742338.0],["2019-02-21",10.2183,10.6263,9.9075,10.1406,88908651.0],["2019-02-22",10.1406,11.1508,10.092,11.1508,123212756.0],["2019-02-25",11.1508,12.2678,11.150768280029297,12.2678,76319754.0],["2019-02-26",12.2678,13.4917,12.267788887023926,13.4917,17757372.0],["2019-02-27",13.4917,14.8418,13.4042,14.8418,161085698.0],["2019-02-28",14.8418,14.841791152954102,13.3557,13.4625,88471609.0],["2019-03-01",13.4625,14.7155,13.2294,14.1813,109669406.0],["2019-03-04",14.1813,15.5994,13.6374,14.7252,141235331.0],["2019-03-05",14.7252,14.9195,13.987,14.7252,93710487.0],["2019-03-06",14.7252,16.20163917541504,14.531,16.2016,132415652.0],["2019-03-07",16.2016,17.8237,14.9778,17.1924,138369430.0],["2019-03-08",17.1924,17.192386627197266,15.473150253295898,15.4732,94836979.0],["2019-03-11",15.4732,15.473150253295898,13.9773,14.8709,66549689.0],["2019-03-12",14.8709,15.6188,14.8709,15.1623,60040455.0],["2019-03-13",15.1623,15.2109,14.191,14.4727,54027742.0],["2019-03-14",14.4727,14.6864,13.6179,13.9482,39522571.0],["2019-03-15",13.9482,14.5213,13.7928,14.0939,35590755.0],["2019-03-18",14.0939,14.395,13.4819,14.3853,37178654.0],["2019-03-19",14.3853,15.24,14.1813,14.7349,55040303.0],["2019-03-20",14.7349,15.2109,14.4533,15.0652,55518762.0],["2019-03-21",15.0652,16.0268,14.8418,15.2886,77711953.0],["2019-03-22",15.2886,15.288597106933594,14.259,14.6767,47708475.0],["2019-03-25",14.6767,14.676665306091309,13.7248,13.8122,38398000.0],["2019-03-26",13.8122,14.0162,13.278,13.6568,29602982.0],["2019-03-27",13.6568,14.0453,13.5305,13.9287,28795259.0],["2019-03-28",13.9287,14.0162,13.4139,13.5111,25817754.0],["2019-03-29",13.5111,14.8127,13.511079788208008,14.7155,62010812.0],["2019-04-01",14.7155,15.3372,14.2784,14.8224,69083847.0],["2019-04-02",14.8224,14.9583,14.3756,14.4824,51500975.0],["2019-04-03",14.4824,14.9195,14.1716,14.7932,52245510.0],["2019-04-04",14.7932,14.8612,14.4824,14.5504,35927117.0],["2019-04-08",14.5504,14.7544,13.8802,14.0842,29662296.0],["2019-04-09",14.0842,14.8127,14.084158897399902,14.4727,34677012.0],["2019-04-10",14.4727,14.5601,13.7928,14.1133,29299443.0],["2019-04-11",14.1133,14.113300323486328,13.6665,13.7539,18904257.0],["2019-04-12",13.7539,14.1424,13.6956,13.8219,17455514.0],["2019-04-15",13.8219,14.2299,13.6179,13.6471,16323237.0],["2019-04-16",13.6471,13.8705,13.4042,13.8705,16957063.0],["2019-04-17",13.8705,14.0842,13.7053,13.8705,17746844.0],["2019-04-18",13.8705,13.8996,13.4625,13.4819,21912303.0],["2019-04-19",13.4819,13.7442,13.4528,13.5694,13068838.0],["2019-04-22",13.5694,13.7539,13.3751,13.4237,15155141.0],["2019-04-23",13.4237,14.0744,13.1128,13.6859,27402952.0],["2019-04-24",13.6859,13.7248,13.4139,13.5111,13682703.0],["2019-04-25",13.5111,13.6665,12.627178192138672,12.6272,23645311.0],["2019-04-26",12.6272,12.627178192138672,11.8113,11.821,25944647.0],["2019-05-06",11.821,11.8209810256958,9.8006,9.8006,19507576.0],["2019-05-07",9.8006,10.5194,9.7326,10.4806,34720450.0],["2019-05-08",10.4806,10.568,10.0337,10.3446,24768785.0],["2019-05-09",10.3446,11.277,10.1406,10.7331,33361933.0],["2019-05-10",10.7331,11.5684,10.6942,11.1119,41412179.0],["2019-05-13",11.1119,11.111915588378906,10.6942,10.7914,18612767.0],["2019-05-14",10.7914,11.1702,10.7234,10.9177,21694637.0],["2019-05-15",10.9177,11.1508,10.8885,11.0051,17937825.0],["2019-05-16",11.0051,11.0634,10.8982,11.0051,13154661.0],["2019-05-17",11.0051,11.0634,10.2572,10.4417,18884060.0],["2019-05-20",10.4417,10.6942,9.7132,10.228,24060162.0],["2019-05-21",10.228,10.4611,10.1115,10.2863,18528406.0],["2019-05-22",10.2863,10.2863,9.8686,10.0435,13672811.0],["2019-05-23",10.0435,10.4514,9.8686,10.1017,17617086.0],["2019-05-24",10.1017,10.3251,9.9755,10.2183,18057718.0],["2019-05-27",10.2183,11.2285,10.1406,10.9565,37909953.0],["2019-05-28",10.9565,11.0731,10.7428,10.8399,30594758.0],["2019-05-29",10.8399,11.9278,10.7622,11.6461,72130915.0],["2019-05-30",11.6461,11.646142959594727,10.9856,11.3645,48268501.0],["2019-05-31",11.3645,11.9375,11.2188,11.4616,45898679.0],["2019-06-03",11.4616,12.6078,11.461590766906738,12.0347,80793264.0],["2019-06-04",12.0347,12.5106,11.4616,12.3164,69755064.0],["2019-06-05",12.3164,13.5499,12.316354751586914,13.1128,101258742.0],["2019-06-06",13.1128,13.5694,12.6369,13.3751,80181693.0],["2019-06-10",13.3751,13.3945,12.3164,13.3654,62106848.0],["2019-06-11",13.3654,14.705804824829102,13.074,14.7058,88412429.0],["2019-06-12",14.7058,16.1753,14.705804824829102,15.3573,152442895.0],["2019-06-13",15.3573,15.8247,14.7438,15.1138,107411929.0],["2019-06-14",15.1138,15.1917,13.6044,13.6044,93663352.0],["2019-06-17",13.6044,13.8771,13.2538,13.3025,54494669.0],["2019-06-18",13.3025,13.9063,13.2733,13.8089,58134209.0],["2019-06-19",13.8089,15.191746711730957,13.808908462524414,15.1917,64581369.0],["2019-06-20",15.1917,16.710918426513672,14.8996,16.7109,96045812.0],["2019-06-21",16.7109,18.385906219482422,16.710918426513672,18.3859,49155142.0],["2019-06-24",18.3859,20.2264,18.385906219482422,18.9897,153956322.0],["2019-06-25",18.9897,20.888648986816406,17.9379,20.8886,155245758.0],["2019-06-26",20.8886,20.888648986816406,18.804655075073242,18.8047,77693423.0],["2019-06-27",18.8047,19.7298,17.899,18.1327,115879361.0],["2019-06-28",18.1327,18.3859,17.3926,18.0159,72089788.0],["2019-07-01",18.0159,18.756,18.015851974487305,18.0743,88393704.0],["2019-07-02",18.0743,18.074283599853516,16.7499,16.8083,78099129.0],["2019-07-03",16.8083,17.24652671813965,16.7596,17.2465,55529431.0],["2019-07-04",17.2465,17.3147,16.6135,16.7694,44792236.0],["2019-07-05",16.7694,16.9349,16.5064,16.6525,33498980.0],["2019-07-08",16.6525,17.8698,16.6038,17.3342,79712824.0],["2019-07-09",17.3342,17.3439,16.3506,16.7499,56376955.0],["2019-07-10",16.7499,16.7498722076416,15.591,15.9026,50616055.0],["2019-07-11",15.9026,16.1071,15.2502,15.5715,42275359.0],["2019-07-12",15.5715,15.571539878845215,15.2112,15.3476,28874176.0],["2019-07-15",15.3476,16.8278,15.2015,16.2532,60391073.0],["2019-07-16",16.2532,16.25322151184082,15.9416,16.1656,31533879.0],["2019-07-17",16.1656,16.8473,16.0877,16.4285,51921434.0],["2019-07-18",16.4285,16.7596,16.0487,16.6914,46105823.0],["2019-07-19",16.6914,17.8406,16.691442489624023,17.7724,73632373.0],["2019-07-22",17.7724,18.1911,17.042,17.3731,64418993.0],["2019-07-23",17.3731,17.899,17.3147,17.5874,38810284.0],["2019-07-24",17.5874,17.7432,16.8862,16.9641,61752491.0],["2019-07-25",16.9641,16.964115142822266,16.1169,16.3506,53531246.0],["2019-07-26",16.3506,16.350605010986328,16.0779,16.1266,23999000.0],["2019-07-29",16.1266,16.3409,15.8539,16.0292,23780762.0],["2019-07-30",16.0292,16.7304,16.02923583984375,16.409,43771752.0],["2019-07-31",16.409,16.409032821655273,15.8734,15.9903,25701219.0],["2019-08-01",15.9903,16.0487,15.6202,15.9319,21739615.0],["2019-08-02",15.9319,15.93185806274414,15.1917,15.8734,31278030.0],["2019-08-05",15.8734,16.1851,15.6105,15.9026,27544081.0],["2019-08-06",15.9026,17.305,15.3963,16.5162,68887696.0],["2019-08-07",16.5162,16.51615333557129,15.7955,15.8929,38670083.0],["2019-08-08",15.8929,17.0225,15.892901420593262,16.2045,52980727.0],["2019-08-09",16.2045,16.3603,15.6787,15.815,31846601.0],["2019-08-12",15.815,17.0323,15.8149995803833,16.7986,60335472.0],["2019-08-13",16.7986,16.798566818237305,16.1169,16.5356,36821459.0],["2019-08-14",16.5356,17.1199,16.3116,16.3993,40785830.0],["2019-08-15",16.3993,16.7694,15.7274,16.6428,37868347.0],["2019-08-16",16.6428,17.4413,16.3896,16.818,63608497.0],["2019-08-19",16.818,18.4054,16.6525,17.9379,85259290.0],["2019-08-20",17.9379,18.1132,17.1978,17.3926,58924698.0],["2019-08-21",17.3926,17.5192,17.0907,17.1102,32577941.0],["2019-08-22",17.1102,17.1686,16.6622,16.8278,29608964.0],["2019-08-23",16.8278,17.042,16.5746,16.6428,25456853.0],["2019-08-26",16.6428,16.64275360107422,15.9806,16.3019,26272093.0],["2019-08-27",16.3019,16.8959,16.30191421508789,16.4967,33336100.0],["2019-08-28",16.4967,16.496679306030273,16.0779,16.1169,29168672.0],["2019-08-29",16.1169,16.2045,15.9805,16.039,19883216.0],["2019-08-30",16.039,16.3993,15.6981,15.7858,25493935.0],["2019-09-02",15.7858,16.1948,15.7274,15.9903,26065971.0],["2019-09-03",15.9903,16.3117,15.8247,16.2532,33902496.0],["2019-09-04",16.2532,16.6914,16.0877,16.3506,42238301.0],["2019-09-05",16.3506,17.6068,16.350605010986328,16.7012,73442231.0],["2019-09-06",16.7012,16.818,16.263,16.448,39101687.0],["2019-09-09",16.448,16.9252,16.44798469543457,16.6817,37708067.0],["2019-09-10",16.6817,17.3829,16.3798,16.9641,55548715.0],["2019-09-11",16.9641,18.0159,16.8473,17.7237,91982196.0],["2019-09-12",17.7237,17.9185,17.2952,17.7432,60334390.0],["2019-09-16",17.7432,17.8016,17.2368,17.3439,39217955.0],["2019-09-17",17.3439,18.308,17.0518,17.714,76500337.0],["2019-09-18",17.714,17.713966369628906,17.1394,17.305,40346663.0],["2019-09-19",17.305,17.4316,16.8862,17.3244,32601380.0],["2019-09-20",17.3244,17.324434280395508,16.8959,17.0031,28017400.0],["2019-09-23",17.0031,17.1784,16.5551,17.1005,27745668.0],["2019-09-24",17.1005,17.2271,16.8083,16.8278,26532338.0],["2019-09-25",16.8278,17.2952,16.6135,16.9252,29821877.0],["2019-09-26",16.9252,17.1297,15.2307,15.5813,44771244.0],["2019-09-27",15.5813,15.7176,15.3963,15.5715,18819616.0],["2019-09-30",15.5715,15.9319,15.4839,15.5034,18747692.0],["2019-10-08",15.5034,15.6494,15.2794,15.3963,13795933.0],["2019-10-09",15.3963,15.6981,15.2404,15.6689,14836414.0],["2019-10-10",15.6689,15.7663,15.5423,15.6787,15311621.0],["2019-10-11",15.6787,16.2045,15.3865,15.8053,27246954.0],["2019-10-14",15.8053,16.2922,15.805259704589844,15.8637,25984803.0],["2019-10-15",15.8637,15.863687515258789,15.5131,15.5228,14348474.0],["2019-10-16",15.5228,15.7274,15.3963,15.4352,10984660.0],["2019-10-17",15.4352,15.5521,15.3573,15.5034,7822652.0],["2019-10-18",15.5034,15.5423,14.4516,14.6464,18352616.0],["2019-10-21",14.6464,14.646402359008789,13.2051,13.6823,21075028.0],["2019-10-22",13.6823,13.8673,13.4389,13.7505,16717523.0],["2019-10-23",13.7505,13.8186,13.3999,13.4875,13738119.0],["2019-10-24",13.4875,13.6628,13.0493,13.546,15205894.0],["2019-10-25",13.546,13.7505,13.3317,13.6531,14374868.0],["2019-10-28",13.6531,13.9939,13.4486,13.8771,16648523.0],["2019-10-29",13.8771,13.8770751953125,13.51675796508789,13.5168,12422554.0],["2019-10-30",13.5168,13.6434,13.3123,13.322,10057724.0],["2019-10-31",13.322,13.5168,13.1467,13.1564,8949547.0],["2019-11-01",13.1564,13.322,13.0493,13.2733,8404598.0],["2019-11-04",13.2733,14.1303,13.273301124572754,13.7602,26944091.0],["2019-11-05",13.7602,14.1011,13.6823,13.8186,23169875.0],["2019-11-06",13.8186,13.8966,13.5168,13.5947,13495384.0],["2019-11-07",13.5947,13.6336,13.3512,13.507,9503890.0],["2019-11-08",13.507,13.8089,13.4875,13.4875,12036526.0],["2019-11-11",13.4875,13.487543106079102,13.1272,13.1467,10744707.0],["2019-11-12",13.1467,13.283,13.098,13.2343,7508010.0],["2019-11-13",13.2343,13.2538,12.6598,12.7766,13978165.0],["2019-11-14",12.7766,12.9032,12.28,12.6501,19600378.0],["2019-11-15",12.6501,12.650050163269043,12.2995,12.3092,12037485.0],["2019-11-18",12.3092,12.6111,12.2703,12.4748,10455629.0],["2019-11-19",12.4748,12.9909,12.474760055541992,12.8935,18937785.0],["2019-11-20",12.8935,12.893507957458496,12.6208,12.6403,12962900.0],["2019-11-21",12.6403,12.7961,12.4845,12.6793,8273416.0],["2019-11-22",12.6793,12.874,12.5137,12.6695,12816101.0],["2019-11-25",12.6695,12.728,12.4553,12.5916,9588198.0],["2019-11-26",12.5916,12.6306,12.2605,12.3774,9987367.0],["2019-11-27",12.3774,12.4553,12.3189,12.3287,6023226.0],["2019-11-28",12.3287,12.4163,12.1631,12.1826,8187136.0],["2019-11-29",12.1826,12.3676,12.1047,12.2508,8069200.0],["2019-12-02",12.2508,12.6111,12.25078010559082,12.3871,10239316.0],["2019-12-03",12.3871,13.0298,12.387116432189941,12.8351,26152901.0],["2019-12-04",12.8351,12.844815254211426,12.6014,12.8448,15667712.0],["2019-12-05",12.8448,13.3317,12.844815254211426,13.098,26266913.0],["2019-12-06",13.098,13.1175,12.8643,13.0104,16669683.0],["2019-12-09",13.0104,13.098,12.8838,12.8935,12041102.0],["2019-12-10",12.8935,12.893507957458496,12.689,12.8059,11463954.0],["2019-12-11",12.8059,13.3317,12.7377,12.9422,22360272.0],["2019-12-12",12.9422,12.942198753356934,12.7572,12.7961,12216402.0],["2019-12-13",12.7961,13.9745,12.796125411987305,13.6726,48777034.0],["2019-12-16",13.6726,14.3445,13.3804,14.1011,44741822.0],["2019-12-17",14.1011,15.3476,13.9258,14.3835,58381726.0],["2019-12-18",14.3835,14.8022,14.2277,14.4419,42618803.0],["2019-12-19",14.4419,14.6659,14.3543,14.5588,28052115.0],["2019-12-20",14.5588,15.2891,14.4711,14.6854,44767316.0],["2019-12-23",14.6854,14.685356140136719,13.6531,13.7992,32601685.0],["2019-12-24",13.7992,14.997,13.799168586730957,14.6269,45840190.0],["2019-12-25",14.6269,14.8022,14.1497,14.4224,40384567.0],["2019-12-26",14.4224,14.7925,14.2569,14.7633,39467313.0],["2019-12-27",14.7633,14.8899,14.2179,14.2666,40864989.0],["2019-12-30",14.2666,14.8996,13.8479,14.6659,43499166.0],["2019-12-31",14.6659,14.7243,14.4322,14.549,26174216.0],["2020-01-02",14.549,15.0749,14.549018859863281,14.6367,37340107.0],["2020-01-03",14.6367,14.6854,14.3153,14.4029,22767245.0],["2020-01-06",14.4029,14.402944564819336,13.0298,13.6336,46640659.0],["2020-01-07",13.6336,13.7115,13.4778,13.6336,26819539.0],["2020-01-08",13.6336,13.633617401123047,13.2051,13.2538,19751001.0],["2020-01-09",13.2538,13.5849,13.253824234008789,13.3609,14891721.0],["2020-01-10",13.3609,13.5655,13.3609,13.4096,11955287.0],["2020-01-13",13.4096,13.487543106079102,13.0785,13.4875,16239429.0],["2020-01-14",13.4875,13.5849,13.3804,13.5168,18183080.0],["2020-01-15",13.5168,13.5362,13.3512,13.4291,11261881.0],["2020-01-16",13.4291,13.5557,13.3902,13.4681,12306096.0],["2020-01-17",13.4681,14.812,13.468067169189453,14.5198,80450819.0],["2020-01-20",14.5198,14.519804000854492,13.9258,14.3932,50422005.0],["2020-01-21",14.3932,14.4711,14.0524,14.14,32450125.0],["2020-01-22",14.14,15.2599,14.140010833740234,14.8022,57426538.0],["2020-01-23",14.8022,14.802215576171875,14.0426,14.2082,37910590.0],["2020-02-03",14.2082,14.20817756652832,12.7961,12.7961,3768600.0],["2020-02-04",12.7961,12.796125411987305,11.5301,12.3189,37738375.0],["2020-02-05",12.3189,13.0201,12.318948745727539,12.465,27516168.0],["2020-02-06",12.465,12.9422,12.2508,12.728,31113009.0],["2020-02-07",12.728,12.9812,12.5429,12.7377,26934965.0],["2020-02-10",12.7377,13.1467,12.73769474029541,12.9519,23451843.0],["2020-02-11",12.9519,13.2636,12.8059,12.8448,22536432.0],["2020-02-12",12.8448,13.1272,12.6695,13.0201,25132260.0],["2020-02-13",13.0201,13.0396,12.7182,12.7572,20864405.0],["2020-02-14",12.7572,13.0201,12.6403,12.8546,22659952.0],["2020-02-17",12.8546,13.4973,12.85455322265625,13.3902,35566167.0],["2020-02-18",13.3902,13.4389,13.1175,13.283,25838643.0],["2020-02-19",13.283,13.6044,13.1467,13.322,28683597.0],["2020-02-20",13.322,14.656140327453613,13.3025,14.6561,60121766.0],["2020-02-21",14.6561,15.1917,14.1205,14.5003,68582917.0],["2020-02-24",14.5003,14.812,14.0816,14.5977,41019968.0],["2020-02-25",14.5977,14.8899,13.8381,14.7048,44887375.0],["2020-02-26",14.7048,15.0554,14.325,14.5295,49382028.0],["2020-02-27",14.5295,15.0165,14.325,14.4127,34268014.0],["2020-02-28",14.4127,14.412683486938477,12.9714,13.0883,38011979.0],["2020-03-02",13.0883,13.8576,13.0785,13.6141,27037825.0],["2020-03-03",13.6141,14.0913,13.5654,13.7992,30446337.0],["2020-03-04",13.7992,14.3056,13.6531,14.2861,36040351.0],["2020-03-05",14.2861,15.5618,14.2277,14.997,66275795.0],["2020-03-06",14.997,14.996979713439941,14.2958,14.3445,35741137.0],["2020-03-09",14.3445,14.734,13.9647,14.4029,36077224.0],["2020-03-10",14.4029,15.8637,14.3153,15.8637,78687579.0],["2020-03-11",15.8637,16.6038,15.4157,15.4839,99010178.0],["2020-03-12",15.4839,16.4577,15.2697,16.3603,78305258.0],["2020-03-13",16.3603,17.9866,15.5618,17.8308,133991797.0],["2020-03-16",17.8308,17.83082389831543,15.9708,15.9708,99687601.0],["2020-03-17",15.9708,16.5454,15.1917,15.6105,56439425.0],["2020-03-18",15.6105,15.8637,14.4127,14.5782,61577877.0],["2020-03-19",14.5782,15.4255,14.2082,14.997,58186499.0],["2020-03-20",14.997,15.1431,14.5101,14.7438,37563728.0],["2020-03-23",14.7438,14.74378490447998,13.3512,13.5557,36145167.0],["2020-03-24",13.5557,13.8966,12.9519,13.692,36029624.0],["2020-03-25",13.692,14.0621,13.6823,13.8479,32872984.0],["2020-03-26",13.8479,13.847861289978027,13.4389,13.4778,23260823.0],["2020-03-27",13.4778,14.8217,13.47780704498291,14.1984,57335909.0],["2020-03-30",14.1984,14.5782,13.5557,14.4127,44787077.0],["2020-03-31",14.4127,14.549,14.0134,14.0329,34343538.0],["2020-04-01",14.0329,14.3737,13.8089,13.8479,26660552.0],["2020-04-02",13.8479,14.2861,13.7505,14.2861,27034842.0],["2020-04-03",14.2861,14.286084175109863,13.7797,13.8381,23304100.0],["2020-04-07",13.8381,14.5588,13.838122367858887,14.3153,38917470.0],["2020-04-08",14.3153,14.3932,14.0426,14.2082,25997245.0],["2020-04-09",14.2082,14.6951,14.20817756652832,14.3445,34833444.0],["2020-04-10",14.3445,14.4516,13.9842,14.0134,23842761.0],["2020-04-13",14.0134,14.2277,13.8284,14.14,15737151.0],["2020-04-14",14.14,14.6951,14.140010833740234,14.5198,32474876.0],["2020-04-15",14.5198,14.5977,14.2179,14.2277,26038045.0],["2020-04-16",14.2277,14.5588,14.0718,14.3153,25546461.0],["2020-04-17",14.3153,14.5295,14.179,14.2179,28904083.0],["2020-04-20",14.2179,14.2958,14.0816,14.2179,18236303.0],["2020-04-21",14.2179,14.217916488647461,13.7407,13.8479,20727781.0],["2020-04-22",13.8479,13.9452,13.6628,13.8673,12918800.0],["2020-04-23",13.8673,13.9258,13.6336,13.6434,14994158.0],["2020-04-24",13.6434,13.8673,13.3512,13.4194,17450081.0],["2020-04-27",13.4194,13.6141,13.2441,13.2538,12347441.0],["2020-04-28",13.2538,13.6141,13.0493,13.4194,18465500.0],["2020-04-29",13.4194,13.507,13.2538,13.3804,9795064.0],["2020-04-30",13.3804,13.8284,13.380422592163086,13.7213,19566761.0],["2020-05-06",13.7213,13.8868,13.4194,13.8771,19294035.0],["2020-05-07",13.8771,14.0134,13.731,13.7797,16569880.0],["2020-05-08",13.7797,14.5101,13.779690742492676,14.1887,35044960.0],["2020-05-11",14.1887,14.2861,13.9745,14.1011,18523021.0],["2020-05-12",14.1011,14.1692,13.8479,14.0329,11870753.0],["2020-05-13",14.0329,14.2374,13.916,14.1497,15308113.0],["2020-05-14",14.1497,14.149749755859375,13.8673,13.8966,13369247.0],["2020-05-15",13.8966,14.0231,13.7894,13.8284,12601955.0],["2020-05-18",13.8284,13.8771,13.6336,13.6434,12613632.0],["2020-05-19",13.6434,13.8576,13.643357276916504,13.7213,9538074.0],["2020-05-20",13.7213,13.8284,13.5752,13.6336,11652788.0],["2020-05-21",13.6336,13.7115,13.4389,13.4486,10377425.0],["2020-05-22",13.4486,13.5752,13.1662,13.1857,11503885.0],["2020-05-25",13.1857,13.283,13.0298,13.2051,7590854.0],["2020-05-26",13.2051,13.3804,13.205133438110352,13.3707,8880541.0],["2020-05-27",13.3707,13.4486,13.0883,13.1175,8354300.0],["2020-05-28",13.1175,13.6044,13.117488861083984,13.3707,14220993.0],["2020-05-29",13.3707,13.370683670043945,13.1662,13.2343,6769883.0],["2020-06-01",13.2343,13.9745,13.23434829711914,13.8381,26243768.0],["2020-06-02",13.8381,13.8868,13.6531,13.6823,17117088.0],["2020-06-03",13.6823,13.7992,13.4486,13.4778,15550500.0],["2020-06-04",13.4778,13.6141,13.4096,13.4583,9806500.0],["2020-06-05",13.4583,13.6239,13.3512,13.5947,12747400.0],["2020-06-08",13.5947,13.6336,13.3999,13.4486,9867100.0],["2020-06-09",13.4486,13.6726,13.4291,13.5362,10950100.0],["2020-06-10",13.5362,13.536234855651855,13.322,13.3902,9169700.0],["2020-06-11",13.3902,13.6141,13.3025,13.3609,10667600.0],["2020-06-12",13.3609,13.4194,13.0688,13.3123,9171453.0],["2020-06-15",13.3123,13.5752,13.2149,13.2343,12329600.0],["2020-06-16",13.2343,13.4096,13.23434829711914,13.322,8640805.0],["2020-06-17",13.322,13.4096,13.2538,13.3609,7516361.0],["2020-06-18",13.3609,13.5168,13.2733,13.3609,10895652.0],["2020-06-19",13.3609,13.8186,13.3415,13.6141,26602127.0],["2020-06-22",13.6141,14.3153,13.5362,13.8089,35554607.0],["2020-06-23",13.8089,13.8381,13.5849,13.7894,17035963.0],["2020-06-24",13.7894,13.9063,13.6141,13.6239,13831543.0],["2020-06-29",13.6239,13.623879432678223,13.098,13.2149,15816687.0],["2020-06-30",13.2149,13.5752,13.21487045288086,13.4486,14114614.0],["2020-07-01",13.4486,13.536234855651855,13.3512,13.5362,13841198.0],["2020-07-02",13.5362,14.5977,13.4875,14.3932,52599131.0],["2020-07-03",14.3932,15.5755,14.2466,15.2922,80500376.0],["2020-07-06",15.2922,16.7774,15.292169570922852,16.6211,73783147.0],["2020-07-07",16.6211,16.621074676513672,15.3313,15.7123,68530407.0],["2020-07-08",15.7123,17.051,15.5462,16.4159,66177657.0],["2020-07-09",16.4159,16.5136,15.8003,16.2204,55675152.0],["2020-07-10",16.2204,17.8425,15.8589,16.8263,66961623.0],["2020-07-13",16.8263,17.823,16.6895,17.3246,64130274.0],["2020-07-14",17.3246,17.8327,16.8067,17.8132,57753921.0],["2020-07-15",17.8132,18.1649,16.494,16.5722,45851618.0],["2020-07-16",16.5722,17.0217,15.5755,15.771,41328159.0],["2020-07-17",15.771,15.9762,15.2433,15.4485,27371172.0],["2020-07-20",15.4485,16.2693,15.448511123657227,16.0152,28164791.0],["2020-07-21",16.0152,16.0641,15.5365,15.683,20265649.0],["2020-07-22",15.683,16.2693,15.6439,15.7123,28618567.0],["2020-07-23",15.7123,15.9175,15.1749,15.6049,24116036.0],["2020-07-24",15.6049,15.7612,14.657,14.7938,25031773.0],["2020-07-27",14.7938,14.9795,14.4811,14.8329,14492888.0],["2020-07-28",14.8329,15.2335,14.832916259765625,15.0967,15455915.0],["2020-07-29",15.0967,15.5853,14.8134,15.4485,21966828.0],["2020-07-30",15.4485,15.448511123657227,15.0772,15.1261,16606421.0],["2020-07-31",15.1261,16.63084602355957,15.126056671142578,16.6308,26603496.0],["2020-08-03",16.6308,17.7643,16.63084602355957,16.8849,71915109.0],["2020-08-04",16.8849,17.1487,16.2204,16.3768,43363777.0],["2020-08-05",16.3768,16.4159,15.9469,16.2693,26217747.0],["2020-08-06",16.2693,16.5722,15.8296,16.4647,30945272.0],["2020-08-07",16.4647,16.464731216430664,15.341,15.7319,30260817.0],["2020-08-10",15.7319,16.025,15.5071,15.8003,19807525.0],["2020-08-11",15.8003,16.0153,15.2922,15.341,18078320.0],["2020-08-12",15.341,15.4974,14.9306,15.214,17045113.0],["2020-08-13",15.214,15.4778,15.1358,15.2726,14098283.0],["2020-08-14",15.2726,15.6439,15.0674,15.6342,16356631.0],["2020-08-17",15.6342,16.5038,15.634166717529297,16.113,37256410.0],["2020-08-18",16.113,16.11296272277832,15.7807,15.8785,19404140.0],["2020-08-19",15.8785,15.9859,15.6439,15.6733,15121616.0],["2020-08-20",15.6733,15.673253059387207,15.2629,15.3019,11826840.0],["2020-08-21",15.3019,15.6244,15.2531,15.4192,10218735.0],["2020-08-24",15.4192,15.6146,15.3215,15.4094,7672896.0],["2020-08-25",15.4094,15.5755,15.2433,15.2824,11270493.0],["2020-08-26",15.2824,15.3019,14.657,14.7352,16258962.0],["2020-08-27",14.7352,14.8818,14.5691,14.7645,9694389.0],["2020-08-28",14.7645,15.2238,14.6863,15.1163,14201839.0],["2020-08-31",15.1163,15.3801,14.999,15.0088,16828135.0],["2020-09-01",15.0088,15.0479,14.7938,14.9209,8895199.0],["2020-09-02",14.9209,15.0479,14.7352,14.9013,10464489.0],["2020-09-03",14.9013,15.1456,14.7841,14.872,9762488.0],["2020-09-04",14.872,14.872001647949219,14.5593,14.7841,6497200.0],["2020-09-07",14.7841,14.8427,14.236863136291504,14.2369,10550804.0],["2020-09-08",14.2369,14.5398,14.1098,14.3834,11290704.0],["2020-09-09",14.3834,14.38343334197998,13.8265,13.8558,11544027.0],["2020-09-10",13.8558,14.0512,13.504,13.5138,9380001.0],["2020-09-11",13.5138,13.7385,13.3868,13.6604,6321791.0],["2020-09-14",13.6604,13.8069,13.6408,13.7776,5226400.0],["2020-09-15",13.7776,13.8167,13.6799,13.7874,4148891.0],["2020-09-16",13.7874,13.9046,13.6799,13.6994,5541000.0],["2020-09-17",13.6994,13.7874,13.5724,13.6994,5444528.0],["2020-09-18",13.6994,14.3541,13.592,14.2857,14991034.0],["2020-09-21",14.2857,14.7352,14.1782,14.188,13688169.0],["2020-09-22",14.188,14.5398,13.9535,14.1978,12493115.0],["2020-09-23",14.1978,14.4518,14.0903,14.1391,6575442.0],["2020-09-24",14.1391,14.2173,13.8362,13.846,6419342.0],["2020-09-25",13.846,14.2271,13.846,14.0903,8406948.0],["2020-09-28",14.0903,14.1782,14.0024,14.0414,4509000.0],["2020-09-29",14.0414,14.2564,14.0024,14.0121,6085200.0],["2020-09-30",14.0121,14.1196,13.6799,13.7483,6108100.0],["2020-10-09",13.7483,14.0121,13.748294830322266,13.9633,5242900.0],["2020-10-12",13.9633,14.4518,13.963266372680664,14.4127,12063556.0],["2020-10-13",14.4127,14.412747383117676,14.0707,14.2173,8666255.0],["2020-10-14",14.2173,15.1945,14.0903,14.7547,23850803.0],["2020-10-15",14.7547,14.9795,14.4225,14.4518,17494095.0],["2020-10-16",14.4518,14.872,14.451833724975586,14.8329,17057917.0],["2020-10-19",14.8329,15.1456,14.7841,14.9111,21900150.0],["2020-10-20",14.9111,15.4192,14.7743,15.2335,25409133.0],["2020-10-21",15.2335,15.233542442321777,14.6961,14.8036,17202141.0],["2020-10-22",14.8036,15.087,14.6375,14.8329,14915759.0],["2020-10-23",14.8329,14.832916259765625,14.3639,14.4127,11366000.0],["2020-10-26",14.4127,14.412747383117676,13.7288,13.934,12232910.0],["2020-10-27",13.934,14.0708,13.8069,13.9828,6019261.0],["2020-10-28",13.9828,14.1098,13.8656,14.0708,6568700.0],["2020-10-29",14.0708,14.1978,13.8362,14.1294,8474409.0],["2020-10-30",14.1294,14.1782,13.6017,13.6017,8768600.0],["2020-11-02",13.6017,13.9242,13.504,13.6115,7864696.0],["2020-11-03",13.6115,14.061,13.611496925354004,13.9242,7913187.0],["2020-11-04",13.9242,13.9926,13.7776,13.9242,5772602.0],["2020-11-05",13.9242,14.1978,13.924180030822754,14.0121,7431000.0],["2020-11-06",14.0121,14.1782,13.8753,13.9828,8967100.0],["2020-11-09",13.9828,14.5495,13.9633,14.3443,15381098.0],["2020-11-10",14.3443,14.4127,14.0512,14.0903,9602100.0],["2020-11-11",14.0903,14.1098,13.9144,13.9437,6075500.0],["2020-11-12",13.9437,14.0121,13.8362,13.8558,4662777.0],["2020-11-13",13.8558,13.855780601501465,13.7288,13.7776,5101789.0],["2020-11-16",13.7776,13.9437,13.7776,13.9046,4221993.0],["2020-11-17",13.9046,14.0708,13.8656,14.0317,7892525.0],["2020-11-18",14.0317,14.2271,13.9828,14.0219,8441123.0],["2020-11-19",14.0219,14.1001,13.7581,14.061,6907610.0],["2020-11-20",14.061,14.1587,14.0219,14.1391,7059119.0],["2020-11-23",14.1391,14.5984,13.9828,14.3737,17698219.0],["2020-11-24",14.3737,14.4225,14.1782,14.188,9183272.0],["2020-11-25",14.188,14.3737,13.9828,13.9828,6939800.0],["2020-11-26",13.9828,14.1685,13.9144,14.0512,5771980.0],["2020-11-27",14.0512,14.2857,13.9926,14.2662,7702476.0],["2020-11-30",14.2662,14.7841,14.2661771774292,14.3737,21107028.0],["2020-12-01",14.3737,14.9502,14.1392,14.7352,26038208.0],["2020-12-02",14.7352,16.2107,14.6375,16.2107,87777474.0],["2020-12-03",16.2107,16.2693,15.4387,15.6537,69366677.0],["2020-12-04",15.6537,16.5918,14.999,16.1227,73850180.0],["2020-12-07",16.1227,16.1911,15.5658,15.6244,34451298.0],["2020-12-08",15.6244,15.7221,15.1163,15.3215,27909767.0],["2020-12-09",15.3215,15.6049,14.6082,14.657,32737832.0],["2020-12-10",14.657,14.7157,14.3639,14.5789,25247581.0],["2020-12-11",14.5789,14.6179,14.1978,14.4518,18561104.0],["2020-12-14",14.4518,14.4811,13.934,14.2173,17634400.0],["2020-12-15",14.2173,14.315,13.9926,14.1782,11847242.0],["2020-12-16",14.1782,14.6375,14.1294,14.315,23035965.0],["2020-12-17",14.315,14.8134,14.0121,14.7254,27662660.0],["2020-12-18",14.7254,14.725430488586426,14.315,14.3443,17398806.0],["2020-12-21",14.3443,14.5789,14.1294,14.4421,14779041.0],["2020-12-22",14.4421,14.442061424255371,13.6408,13.6701,22101119.0],["2020-12-23",13.6701,13.9144,13.5822,13.7581,13765310.0],["2020-12-24",13.7581,13.973,13.4552,13.5138,13733970.0],["2020-12-25",13.5138,13.8753,13.3868,13.7288,13035768.0],["2020-12-28",13.7288,13.8656,13.5333,13.7678,10320875.0],["2020-12-29",13.7678,14.1978,13.7092,13.846,15238901.0],["2020-12-30",13.846,14.1685,13.7092,14.1587,15727557.0],["2020-12-31",14.1587,14.9502,14.158692359924316,14.7254,30091116.0],["2021-01-04",14.7254,14.872,14.3639,14.5984,22705625.0],["2021-01-05",14.5984,14.6766,14.1685,14.5202,18489847.0],["2021-01-06",14.5202,14.7254,14.1782,14.3443,13764248.0],["2021-01-07",14.3443,14.5007,13.9242,14.403,16761591.0],["2021-01-08",14.403,14.4225,14.0708,14.0903,12996859.0],["2021-01-11",14.0903,15.1945,14.090293884277344,14.4127,30117118.0],["2021-01-12",14.4127,14.999,13.6799,14.745,37393545.0],["2021-01-13",14.745,14.744975090026855,13.9046,14.0024,21826585.0],["2021-01-14",14.0024,14.3443,13.9046,14.0219,14922696.0],["2021-01-15",14.0219,14.1978,13.8265,13.9828,11630700.0],["2021-01-18",13.9828,14.2173,13.8558,14.1196,10597272.0],["2021-01-19",14.1196,14.3443,14.0219,14.0805,11660239.0],["2021-01-20",14.0805,14.2173,13.9535,14.0512,8672000.0],["2021-01-21",14.0512,14.5495,14.0023,14.315,18575629.0],["2021-01-22",14.315,14.657,14.1685,14.5398,25812801.0],["2021-01-25",14.5398,15.0381,14.2662,14.3541,26580505.0],["2021-01-26",14.3541,14.354119300842285,13.3672,13.5724,25661570.0],["2021-01-27",13.5724,13.6506,13.3868,13.4454,10198750.0],["2021-01-28",13.4454,13.719,13.3965,13.5431,11167166.0],["2021-01-29",13.5431,13.6604,13.1034,13.1913,11799602.0],["2021-02-01",13.1913,13.289,12.5562,12.5855,16156705.0],["2021-02-02",12.5855,12.8005,12.3608,12.7321,9965221.0],["2021-02-03",12.7321,12.7712,12.5269,12.566,6583521.0],["2021-02-04",12.566,12.6344,12.0285,12.0676,9643221.0],["2021-02-05",12.0676,12.2533,11.54,11.6084,10773802.0],["2021-02-08",11.6084,11.8722,11.5888,11.7061,6025055.0],["2021-02-09",11.7061,11.9895,11.6181,11.9797,7616589.0],["2021-02-10",11.9797,12.2142,11.8722,12.1165,6896703.0],["2021-02-18",12.1165,12.478,12.116479873657227,12.2728,7052203.0],["2021-02-19",12.2728,12.5953,12.1946,12.5757,8006500.0],["2021-02-22",12.5757,12.8005,12.3314,12.351,12506749.0],["2021-02-23",12.351,12.4976,12.3217,12.4096,7905533.0],["2021-02-24",12.4096,12.5464,12.224,12.3412,6993391.0],["2021-02-25",12.3412,12.4878,12.2924,12.3119,5969600.0],["2021-02-26",12.3119,12.5464,12.1067,12.3314,6002468.0],["2021-03-01",12.3314,12.4389,12.1458,12.2924,6285647.0],["2021-03-02",12.2924,12.3412,11.9895,12.0383,6860600.0],["2021-03-03",12.0383,12.175106048583984,11.9406,12.1751,5340200.0],["2021-03-04",12.1751,12.2142,11.9895,12.009,5310190.0],["2021-03-05",12.009,12.3901,11.9504,12.3119,8989300.0],["2021-03-08",12.3119,12.4682,12.1165,12.1263,6787800.0],["2021-03-09",12.1263,12.1751,11.7452,11.8527,6162700.0],["2021-03-10",11.8527,11.9895,11.7549,11.8624,3688068.0],["2021-03-11",11.8624,12.009,11.8136,11.9797,5127368.0],["2021-03-12",11.9797,12.1751,11.7061,11.9601,9113571.0],["2021-03-15",11.9601,11.960137367248535,11.7159,11.7745,4861925.0],["2021-03-16",11.7745,11.8038,11.667,11.7549,3207169.0],["2021-03-17",11.7549,11.8331,11.6865,11.7843,3791169.0],["2021-03-18",11.7843,11.8624,11.7256,11.7354,3630458.0],["2021-03-19",11.7354,11.735397338867188,11.6377,11.6572,4069000.0],["2021-03-22",11.6572,11.9797,11.6572265625,11.9015,5825269.0],["2021-03-23",11.9015,12.136,11.7843,12.009,8455208.0],["2021-03-24",12.009,12.4682,11.8917,12.1165,14610383.0],["2021-03-25",12.1165,12.3119,11.9699,12.136,7488025.0],["2021-03-26",12.136,12.2435,12.0383,12.1458,5829208.0],["2021-03-29",12.1458,12.2631,12.0774,12.0969,4404583.0],["2021-03-30",12.0969,12.2142,12.0285,12.1165,4567050.0],["2021-03-31",12.1165,12.116479873657227,11.7843,11.8429,6712318.0],["2021-04-01",11.8429,11.9015,11.7647,11.8527,4076083.0],["2021-04-02",11.8527,11.8917,11.7843,11.8331,4450650.0],["2021-04-06",11.8331,11.9308,11.8136,11.8331,3790958.0],["2021-04-07",11.8331,11.9406,11.7843,11.8527,4242900.0],["2021-04-08",11.8527,12.0383,11.8038,11.8527,7135078.0],["2021-04-09",11.8527,11.852653503417969,11.7647,11.7843,3968383.0],["2021-04-12",11.7843,11.7843,11.4129,11.4325,6441467.0],["2021-04-13",11.4325,11.5204,11.0514,11.1589,7588736.0],["2021-04-14",11.1589,12.1165,11.0709,11.794,14043559.0],["2021-04-15",11.794,11.794023513793945,11.3445,11.4227,8465172.0],["2021-04-16",11.4227,11.5204,11.3543,11.4227,4453726.0],["2021-04-19",11.4227,11.6572,11.3641,11.6475,7663852.0],["2021-04-20",11.6475,11.7549,11.5009,11.5204,5632518.0],["2021-04-21",11.5204,11.5693,11.4325,11.4813,2601255.0],["2021-04-22",11.4813,11.6279,11.481342315673828,11.5693,4393254.0],["2021-04-23",11.5693,11.6181,11.3055,11.3739,5111612.0],["2021-04-26",11.3739,11.4325,11.1393,11.1687,5953317.0],["2021-04-27",11.1687,11.7061,11.0709,11.4325,8305476.0],["2021-04-28",11.4325,11.4813,11.1882,11.2761,5316296.0],["2021-04-29",11.2761,11.5791,11.198,11.452,6575433.0],["2021-04-30",11.452,11.6768,11.3348,11.4129,6260433.0],["2021-05-06",11.4129,11.5791,11.3055,11.3445,3872724.0],["2021-05-07",11.3445,11.4032,11.1491,11.1491,5044676.0],["2021-05-10",11.1491,11.2979,11.0615,11.1403,4846800.0],["2021-05-11",11.1403,11.3077,11.0319,11.2289,4553781.0],["2021-05-12",11.2289,11.2584,11.0812,11.2289,3407576.0],["2021-05-13",11.2289,11.2978,11.1107,11.1501,2507548.0],["2021-05-14",11.1501,12.0858,11.1501,11.9578,22853593.0],["2021-05-17",11.9578,11.957793235778809,11.5244,11.6327,13347573.0],["2021-05-18",11.6327,11.8987,11.5441,11.613,8245706.0],["2021-05-19",11.613,12.6276,11.5736,12.0267,23391844.0],["2021-05-20",12.0267,12.5685,11.8396,12.2434,22512908.0],["2021-05-21",12.2434,12.243441581726074,11.8199,11.8593,13587743.0],["2021-05-24",11.8593,12.1646,11.859293937683105,11.8987,10172612.0],["2021-05-25",11.8987,12.4798,11.8593,12.2237,20544025.0],["2021-05-26",12.2237,12.4798,12.1154,12.1351,19354600.0],["2021-05-27",12.1351,12.5094,11.9873,12.5094,15633898.0],["2021-05-28",12.5094,12.7556,12.2631,12.5685,20848200.0],["2021-05-31",12.5685,12.568487167358398,12.2631,12.3912,10882785.0],["2021-06-01",12.3912,12.3912,12.0661,12.1548,11365200.0],["2021-06-02",12.1548,12.3222,11.9282,12.007,8361887.0],["2021-06-03",12.007,12.204,11.9676,12.007,8326385.0],["2021-06-04",12.007,12.47,11.9479,12.1154,10928412.0],["2021-06-07",12.1154,12.2631,11.9775,12.1646,7079716.0],["2021-06-08",12.1646,12.401,12.1055,12.2631,8020530.0],["2021-06-09",12.2631,12.3616,12.1351,12.2139,5734654.0],["2021-06-10",12.2139,12.3616,12.1449,12.1942,5812750.0],["2021-06-11",12.1942,12.2927,11.8691,11.9184,8205131.0],["2021-06-15",11.9184,12.0366,11.6327,11.6426,6357052.0],["2021-06-16",11.6426,12.3813,11.642595291137695,12.1745,18312494.0],["2021-06-17",12.1745,12.5094,11.9381,12.401,19245297.0],["2021-06-18",12.401,12.5094,12.1843,12.3616,14582375.0],["2021-06-21",12.3616,12.7458,12.2631,12.6571,22146512.0],["2021-06-22",12.6571,12.9625,12.4207,12.8443,23110348.0],["2021-06-23",12.8443,13.2777,12.6079,12.7064,21205633.0],["2021-06-24",12.7064,12.8443,12.5783,12.6276,12595877.0],["2021-06-25",12.6276,13.2284,12.5882,13.0314,21696090.0],["2021-06-28",13.0314,13.1792,12.8049,13.0807,16178188.0],["2021-06-29",13.0807,13.7505,12.9625,13.2284,18505441.0],["2021-06-30",13.2284,14.046,13.228431701660156,13.6126,21055639.0],["2021-07-01",13.6126,13.7406,12.6079,12.6965,19944829.0],["2021-07-02",12.6965,12.8049,12.4109,12.5094,8633143.0],["2021-07-05",12.5094,12.5389,12.204,12.4503,6963403.0],["2021-07-06",12.4503,12.5586,12.2927,12.4306,6407359.0],["2021-07-07",12.4306,12.5586,12.3222,12.4503,4947000.0],["2021-07-08",12.4503,12.5586,12.3124,12.3321,5415083.0],["2021-07-09",12.3321,12.3912,12.1745,12.3025,4726888.0],["2021-07-12",12.3025,12.5882,12.302539825439453,12.4503,8332237.0],["2021-07-13",12.4503,12.4601,12.3025,12.3518,4578425.0],["2021-07-14",12.3518,12.5488,12.2139,12.3912,5867664.0],["2021-07-15",12.3912,12.5094,12.2434,12.4109,6035122.0],["2021-07-16",12.4109,12.4897,12.2828,12.3419,5399754.0],["2021-07-19",12.3419,12.341939926147461,11.9282,11.9972,5863942.0],["2021-07-20",11.9972,12.1154,11.9282,12.1055,3666811.0],["2021-07-21",12.1055,12.3025,12.1055,12.2139,4694120.0],["2021-07-22",12.2139,12.4503,12.1745,12.3912,6976490.0],["2021-07-23",12.3912,12.9034,12.2336,12.4601,13699992.0],["2021-07-26",12.4601,13.7111,12.4601,13.2383,54519250.0],["2021-07-27",13.2383,13.238280296325684,12.47,12.6965,36086461.0],["2021-07-28",12.6965,13.2777,12.5094,12.7852,28791173.0],["2021-07-29",12.7852,13.1989,12.2631,12.5586,28942490.0],["2021-07-30",12.5586,12.558637619018555,11.9676,11.9972,16582519.0],["2021-08-02",11.9972,12.3813,11.6229,12.1252,14929567.0],["2021-08-03",12.1252,12.3518,11.9676,12.0169,12169747.0],["2021-08-04",12.0169,12.0957,11.8987,11.9381,9223049.0],["2021-08-05",11.9381,11.9972,11.721395492553711,11.7214,9932200.0],["2021-08-06",11.7214,11.8494,11.6721,11.7608,5412860.0],["2021-08-09",11.7608,12.007,11.6918,11.9381,7199009.0],["2021-08-10",11.9381,12.1055,11.8691,12.0957,8645089.0],["2021-08-11",12.0957,12.204,11.9676,11.9775,7257460.0],["2021-08-12",11.9775,12.0366,11.879,11.9184,5233600.0],["2021-08-13",11.9184,11.9972,11.8396,11.9381,5015643.0],["2021-08-16",11.9381,12.1055,11.9184,12.0563,7269285.0],["2021-08-17",12.0563,12.47,12.007,12.1252,13645762.0],["2021-08-18",12.1252,12.9723,12.125242233276367,12.7852,27035996.0],["2021-08-19",12.7852,12.8837,12.3222,12.3419,17756422.0],["2021-08-20",12.3419,12.7458,12.1646,12.5488,14137487.0],["2021-08-23",12.5488,12.7458,12.4503,12.6965,13145988.0],["2021-08-24",12.6965,12.8049,12.4601,12.6965,13832630.0],["2021-08-25",12.6965,12.69653606414795,12.4503,12.5094,8718300.0],["2021-08-26",12.5094,13.4648,12.4995,12.8837,24410449.0],["2021-08-27",12.8837,12.9231,12.4995,12.5488,13041266.0],["2021-08-30",12.5488,12.667,12.2434,12.3518,9770413.0],["2021-08-31",12.3518,12.5882,12.2336,12.4897,9374456.0],["2021-09-01",12.4897,13.1004,12.3616,12.8738,21419461.0],["2021-09-02",12.8738,13.2284,12.7261,13.0413,23899367.0],["2021-09-03",13.0413,13.4944,12.7261,12.8049,24712995.0],["2021-09-06",12.8049,13.1595,12.7162,12.9625,14662900.0],["2021-09-07",12.9625,13.2875,12.8147,13.2284,22074143.0],["2021-09-08",13.2284,13.4451,13.061,13.1102,23301100.0],["2021-09-09",13.1102,13.110233306884766,12.8443,12.9723,14213006.0],["2021-09-10",12.9723,13.4747,12.972333908081055,13.3072,27464244.0],["2021-09-13",13.3072,13.6323,13.0905,13.1496,16559497.0],["2021-09-14",13.1496,13.1989,12.6571,12.7261,16415002.0],["2021-09-15",12.7261,12.9329,12.6079,12.8147,10422991.0],["2021-09-16",12.8147,12.8443,12.4601,12.4995,11558913.0],["2021-09-17",12.4995,12.6374,12.3321,12.4995,8100731.0],["2021-09-22",12.4995,12.499537467956543,12.2139,12.273,8899874.0],["2021-09-23",12.273,12.4897,12.272990226745605,12.3813,7511700.0],["2021-09-24",12.3813,12.4601,12.21389102935791,12.2139,7076708.0],["2021-09-27",12.2139,12.3518,11.9282,11.9381,8436717.0],["2021-09-28",11.9381,12.1745,11.938093185424805,12.0366,5403246.0],["2021-09-29",12.0366,12.1449,11.8888,12.0464,6789386.0],["2021-09-30",12.0464,12.1449,11.9873,12.0957,5906638.0],["2021-10-08",12.0957,12.204,12.0661,12.1646,5375361.0],["2021-10-11",12.1646,12.2237,12.0957,12.1252,5086338.0],["2021-10-12",12.1252,12.4306,12.076,12.3025,13308876.0],["2021-10-13",12.3025,12.302539825439453,11.8691,12.0957,8322729.0],["2021-10-14",12.0957,12.1154,11.9381,12.007,4314607.0],["2021-10-15",12.007,12.0366,11.7312,11.7608,7849289.0],["2021-10-18",11.7608,11.7903,11.6524,11.7115,4183122.0],["2021-10-19",11.7115,11.8297,11.7017,11.7706,4929303.0],["2021-10-20",11.7706,11.7903,11.6524,11.6524,6622054.0],["2021-10-21",11.6524,11.7411,11.5638,11.6721,5155006.0],["2021-10-22",11.6721,11.7214,11.5933,11.6721,4014807.0],["2021-10-25",11.6721,11.67214584350586,10.5099,10.7266,24311700.0],["2021-10-26",10.7266,10.726554870605469,10.3326,10.3621,12607685.0],["2021-10-27",10.3621,10.5493,10.3129,10.4508,10047127.0],["2021-10-28",10.4508,10.45075798034668,10.2439,10.2636,5931924.0],["2021-10-29",10.2636,10.4409,10.1848,10.3227,6433824.0],["2021-11-01",10.3227,10.4212,10.2636,10.3621,6730452.0],["2021-11-02",10.3621,10.4015,9.9583,10.0568,7878913.0],["2021-11-03",10.0568,10.1454,10.0174,10.0765,3641701.0],["2021-11-04",10.0765,10.1651,10.0568,10.106,3767237.0],["2021-11-05",10.106,10.2144,10.0568,10.1257,4629212.0],["2021-11-08",10.1257,10.372,10.0962,10.2636,5367342.0],["2021-11-09",10.2636,10.3523,10.2144,10.303,3731800.0],["2021-11-10",10.303,10.3326,10.2144,10.2735,4079180.0],["2021-11-11",10.2735,10.4606,10.2538,10.4015,7472429.0],["2021-11-12",10.4015,10.401507377624512,10.2932,10.3129,3700400.0],["2021-11-15",10.3129,10.4508,10.2932,10.3818,3973119.0],["2021-11-16",10.3818,10.5394,10.3227,10.3227,6299505.0],["2021-11-17",10.3227,10.3424,10.2439,10.2833,4074500.0],["2021-11-18",10.2833,10.283308982849121,10.1553,10.1651,3688668.0],["2021-11-19",10.1651,10.4015,10.0863,10.3424,7742000.0],["2021-11-22",10.3424,10.4212,10.2439,10.3326,5788100.0],["2021-11-23",10.3326,10.4902,10.2636,10.372,8000929.0],["2021-11-24",10.372,10.4212,10.2833,10.3227,4265337.0],["2021-11-25",10.3227,10.3917,10.2636,10.303,3519198.0],["2021-11-26",10.303,10.3227,10.2341,10.303,4473200.0],["2021-11-29",10.303,10.303009033203125,10.175,10.2045,3160800.0],["2021-11-30",10.2045,10.3818,10.204508781433105,10.2932,4727950.0],["2021-12-01",10.2932,10.4606,10.2045,10.4311,6059400.0],["2021-12-02",10.4311,10.6281,10.372,10.5099,9219150.0],["2021-12-03",10.5099,11.3668,10.509855270385742,10.8842,21928508.0],["2021-12-06",10.8842,11.2092,10.6773,10.7167,20409724.0],["2021-12-07",10.7167,10.8054,10.5197,10.6084,10997280.0],["2021-12-08",10.6084,11.67214584350586,10.4902,11.6721,21495130.0],["2021-12-09",11.6721,12.8443,11.67214584350586,12.8443,53703136.0],["2021-12-10",12.8443,14.1248,12.844285011291504,14.1248,120050707.0],["2021-12-13",14.1248,15.5333,14.124773979187012,15.1196,144765797.0],["2021-12-14",15.1196,15.11961555480957,13.612578392028809,13.6126,117106795.0],["2021-12-15",13.6126,13.9278,13.1004,13.3466,88413426.0],["2021-12-16",13.3466,14.68621826171875,12.992,14.6862,113167417.0],["2021-12-17",14.6862,16.1539,14.4794,16.1539,128230187.0],["2021-12-20",16.1539,17.2866,15.0999,15.4447,129643072.0],["2021-12-21",15.4447,15.6811,14.1937,14.44,97938944.0],["2021-12-22",14.44,14.4597,13.5535,13.6717,70657063.0],["2021-12-23",13.6717,13.67167854309082,13.3466,13.4845,50041619.0],["2021-12-24",13.4845,13.9672,13.1004,13.6717,64193699.0],["2021-12-27",13.6717,13.67167854309082,13.1496,13.4747,36921569.0],["2021-12-28",13.4747,14.1839,13.3959,14.1543,68888965.0],["2021-12-29",14.1543,14.15432357788086,13.4845,13.5535,41244009.0],["2021-12-30",13.5535,13.9475,13.1299,13.3565,45065656.0],["2021-12-31",13.3565,13.849,13.3072,13.455,35089384.0],["2022-01-04",13.455,13.45497989654541,12.6571,12.8738,43805035.0],["2022-01-05",12.8738,13.3466,12.7556,12.9428,38728543.0],["2022-01-06",12.9428,13.2678,12.6768,12.9723,35620058.0],["2022-01-07",12.9723,13.1595,12.3222,12.3912,42761766.0],["2022-01-10",12.3912,12.9132,12.204,12.6768,33827554.0],["2022-01-11",12.6768,12.795,12.3912,12.47,26905100.0],["2022-01-12",12.47,12.6374,12.3912,12.5586,18809245.0],["2022-01-13",12.5586,12.6374,12.401,12.4404,20233300.0],["2022-01-14",12.4404,12.5094,12.0267,12.3518,21831598.0],["2022-01-17",12.3518,12.5783,11.81,12.401,25160506.0],["2022-01-18",12.401,13.6421,12.2927,13.1496,77893523.0],["2022-01-19",13.1496,13.5436,12.8246,12.8443,54021425.0],["2022-01-20",12.8443,14.1248,12.7064,14.1248,59204994.0],["2022-01-21",14.1248,15.5235,13.8884,13.9573,101415454.0],["2022-01-24",13.9573,14.5976,13.5042,13.9967,61984779.0],["2022-01-25",13.9967,15.1492,13.4944,14.2331,72476741.0],["2022-01-26",14.2331,15.5629,13.9869,15.2871,76575997.0],["2022-01-27",15.2871,15.7402,13.7603,13.7899,79797110.0],["2022-01-28",13.7899,14.3612,13.6421,13.7603,48707362.0],["2022-02-07",13.7603,14.0164,12.5094,13.7997,45378652.0],["2022-02-08",13.7997,14.4597,13.3072,14.3907,53718873.0],["2022-02-09",14.3907,14.4991,13.9869,14.3021,43403892.0],["2022-02-10",14.3021,14.8241,14.1149,14.4104,41957565.0],["2022-02-11",14.4104,14.8537,14.2331,14.765,49928389.0],["2022-02-14",14.765,15.0113,13.7406,14.3612,40246789.0],["2022-02-15",14.3612,14.4104,13.9967,14.174,17012325.0],["2022-02-16",14.174,14.2725,13.8687,13.9081,17685501.0],["2022-02-17",13.9081,14.0164,13.1102,13.1693,27931150.0],["2022-02-18",13.1693,14.3415,12.8541,13.9179,37223519.0],["2022-02-21",13.9179,14.174,13.6914,14.0952,25331575.0],["2022-02-22",14.0952,15.5038,14.095224380493164,15.0211,73873965.0],["2022-02-23",15.0211,16.3509,14.4794,14.7158,67496421.0],["2022-02-24",14.7158,14.8241,13.849,14.1346,45379418.0],["2022-02-25",14.1346,14.4104,13.7308,13.7505,29908571.0],["2022-02-28",13.7505,13.9869,13.5535,13.6914,20453577.0],["2022-03-01",13.6914,13.9869,13.5929,13.9672,25769900.0],["2022-03-02",13.9672,14.1346,13.652,14.046,22192687.0],["2022-03-03",14.046,14.1642,13.6717,13.7603,20038871.0],["2022-03-04",13.7603,14.0558,13.5239,14.0361,26520220.0],["2022-03-07",14.0361,14.9719,13.7997,14.5976,45993350.0],["2022-03-08",14.5976,16.0357,14.3513,15.1295,64699769.0],["2022-03-09",15.1295,15.8879,14.5188,15.1098,68526849.0],["2022-03-10",15.1098,15.5432,14.5385,14.5877,61675191.0],["2022-03-11",14.5877,16.04550552368164,14.3513,16.0455,66385313.0],["2022-03-14",16.0455,17.0994,15.5924,16.0849,75714306.0],["2022-03-15",16.0849,17.2767,15.7697,16.538,70987566.0],["2022-03-16",16.538,18.1928,15.6121,18.1928,80827202.0],["2022-03-17",18.1928,18.9512,17.3851,17.4442,84877192.0],["2022-03-18",17.4442,17.651,17.0009,17.1585,47397386.0],["2022-03-21",17.1585,17.2866,16.7547,16.8434,40303216.0],["2022-03-22",16.8434,17.1388,16.5183,16.5971,40718065.0],["2022-03-23",16.5971,16.735,16.0652,16.2031,36392700.0],["2022-03-24",16.2031,17.129,16.0258,16.8434,54434443.0],["2022-03-25",16.8434,16.843351364135742,15.9076,15.9175,37882650.0],["2022-03-28",15.9175,15.917459487915039,14.3218,14.7552,47937774.0],["2022-03-29",14.7552,14.9325,13.9179,14.0854,43662653.0],["2022-03-30",14.0854,14.8832,14.085373878479004,14.6468,46552455.0],["2022-03-31",14.6468,14.7453,14.2331,14.2922,32734282.0],["2022-04-01",14.2922,14.371,14.046,14.0854,27559190.0],["2022-04-06",14.0854,14.085373878479004,13.6224,13.7899,25741497.0],["2022-04-07",13.7899,15.0113,13.7406,14.4203,53807904.0],["2022-04-08",14.4203,15.5038,14.0854,15.0211,57095607.0],["2022-04-11",15.0211,15.6121,14.7552,15.0901,50109589.0],["2022-04-12",15.0901,16.5676,14.7847,16.1046,66164602.0],["2022-04-13",16.1046,16.6464,15.4545,15.7697,56916700.0],["2022-04-14",15.7697,16.3312,15.5826,15.8091,41775154.0],["2022-04-15",15.8091,16.0258,15.0014,15.0901,37022042.0],["2022-04-18",15.0901,15.090065002441406,14.282371520996094,14.2824,31091964.0],["2022-04-19",14.2824,14.9423,14.282371520996094,14.6961,28975048.0],["2022-04-20",14.6961,14.9226,14.243,14.3612,26780212.0],["2022-04-21",14.3612,15.031,14.046,14.6665,40439769.0],["2022-04-22",14.6665,15.4742,14.2824,15.2575,46797947.0],["2022-04-25",15.2575,15.8584,15.0211,15.3265,55402871.0],["2022-04-26",15.3265,15.326462745666504,13.789876937866211,13.7899,53841190.0],["2022-04-27",13.7899,14.046,12.4897,13.5633,47977092.0],["2022-04-28",13.5633,13.563328742980957,12.3025,12.4109,38248871.0],["2022-04-29",12.4109,13.652,12.410888671875,13.652,53374757.0],["2022-05-05",13.652,13.7702,13.1595,13.5633,39657878.0],["2022-05-06",13.5633,13.9869,13.258,13.3171,32982200.0],["2022-05-09",13.3171,13.5141,13.0314,13.3565,19521684.0],["2022-05-10",13.3565,13.5633,13.1004,13.4353,31972692.0],["2022-05-11",13.4353,13.9967,13.2481,13.4944,43996366.0],["2022-05-12",13.4944,13.8391,13.0807,13.5239,28293331.0],["2022-05-13",13.5239,13.7899,13.4156,13.5633,21942719.0],["2022-05-16",13.5633,13.7702,13.1004,13.2383,24694279.0],["2022-05-17",13.2383,13.6224,12.8443,13.4747,27330076.0],["2022-05-18",13.4747,14.0263,13.47468090057373,13.6323,40124077.0],["2022-05-19",13.6323,14.0657,13.1989,14.0066,36437401.0],["2022-05-20",14.0066,14.2528,13.6815,13.9573,44740761.0],["2022-05-23",13.9573,14.0854,13.7406,13.9672,27851404.0],["2022-05-24",13.9672,14.0854,13.2974,13.3072,26450422.0],["2022-05-25",13.3072,13.583,13.2875,13.5141,18819679.0],["2022-05-26",13.5141,13.9672,13.3466,13.6914,24034972.0],["2022-05-27",13.6914,13.9475,13.5732,13.6815,23445158.0],["2022-05-30",13.6815,13.8194,13.5141,13.6126,13651278.0],["2022-05-31",13.6126,13.9081,13.4353,13.8687,25006866.0],["2022-06-01",13.8687,14.5582,13.8096,14.1642,34747522.0],["2022-06-02",14.1642,14.4845,13.9803,14.3362,26535379.0],["2022-06-06",14.3362,15.7698,14.1088,15.3546,66299041.0],["2022-06-07",15.3546,15.4831,14.9097,14.969,46459028.0],["2022-06-08",14.969,15.6512,14.9393,15.3447,44128978.0],["2022-06-09",15.3447,16.719,15.0777,15.6808,56030656.0],["2022-06-10",15.6808,16.7388,15.226,16.2345,49999262.0],["2022-06-13",16.2345,16.234519958496094,15.3051,15.6017,42563007.0],["2022-06-14",15.6017,16.9068,15.0481,16.5806,52381430.0],["2022-06-15",16.5806,17.9845,16.580564498901367,16.6597,74192261.0],["2022-06-16",16.6597,16.6596622467041,15.8292,15.8588,53567417.0],["2022-06-17",15.8588,15.928,15.2557,15.6215,37275507.0],["2022-06-20",15.6215,16.1752,15.5227,15.7204,27729147.0],["2022-06-21",15.7204,15.839,15.1964,15.4534,23127539.0],["2022-06-22",15.4534,15.4831,14.969,14.9888,23936587.0],["2022-06-23",14.9888,15.4732,14.9294,15.3842,30693220.0],["2022-06-24",15.3842,15.7698,15.1766,15.3743,28721506.0],["2022-06-27",15.3743,15.5721,15.1865,15.2063,22963495.0],["2022-06-28",15.2063,15.4238,14.9492,15.2656,22481595.0],["2022-06-29",15.2656,15.4139,14.909656524658203,14.9097,25339556.0],["2022-06-30",14.9097,15.2755,14.909656524658203,15.0777,16911505.0],["2022-07-01",15.0777,15.1272,14.9195,14.9888,11591825.0],["2022-07-04",14.9888,16.1752,14.613,15.671,38274494.0],["2022-07-05",15.671,15.7006,15.2063,15.4139,21795933.0],["2022-07-06",15.4139,16.5806,15.2755,15.928,55314132.0],["2022-07-07",15.928,16.0763,15.6314,15.8489,31292343.0],["2022-07-08",15.8489,15.848925590515137,14.9195,14.969,37988668.0],["2022-07-11",14.969,15.0975,14.5241,15.0085,15558025.0],["2022-07-12",15.0085,15.3249,14.9393,14.9789,18292200.0],["2022-07-13",14.9789,15.0382,14.7712,15.0085,13302123.0],["2022-07-14",15.0085,15.226,14.9097,14.9986,13745174.0],["2022-07-15",14.9986,15.0777,14.5537,14.5636,15147522.0],["2022-07-18",14.5636,14.88,14.563610076904297,14.8009,11156828.0],["2022-07-19",14.8009,14.9393,14.6427,14.8602,11323352.0],["2022-07-20",14.8602,15.1272,14.791,15.0184,13177401.0],["2022-07-21",15.0184,15.1667,14.8306,14.9195,12695624.0],["2022-07-22",14.9195,15.1766,14.8602,15.0876,14178917.0],["2022-07-25",15.0876,15.5721,14.9789,15.3348,23683929.0],["2022-07-26",15.3348,16.195,15.1766,15.7204,40152916.0],["2022-07-27",15.7204,15.720394134521484,15.3249,15.6215,23827357.0],["2022-07-28",15.6215,15.8984,15.4534,15.4732,25374056.0],["2022-07-29",15.4732,15.5029,15.0777,15.0975,18880999.0],["2022-08-01",15.0975,15.2557,14.8701,15.1371,12397061.0],["2022-08-02",15.1371,15.137059211730957,13.9803,14.1879,23229130.0],["2022-08-03",14.1879,14.4549,13.9506,14.0,17964201.0],["2022-08-04",14.0,14.2472,13.9407,14.1088,12775572.0],["2022-08-05",14.1088,14.3758,14.0396,14.3263,17218962.0],["2022-08-08",14.3263,14.3955,14.1385,14.356,10151629.0],["2022-08-09",14.356,14.4549,14.1385,14.1879,12244540.0],["2022-08-10",14.1879,14.3164,14.0495,14.1088,8975966.0],["2022-08-11",14.1088,14.9393,14.108806610107422,14.7811,32524041.0],["2022-08-12",14.7811,14.78112506866455,14.4944,14.5933,15818176.0],["2022-08-15",14.5933,14.6526,14.3856,14.5438,10402011.0],["2022-08-16",14.5438,14.6526,14.4153,14.5241,9102260.0],["2022-08-17",14.5241,14.8701,14.4153,14.7317,18755600.0],["2022-08-18",14.7317,14.731689453125,14.5241,14.5438,10567990.0],["2022-08-19",14.5438,14.6526,14.2868,14.3362,10420412.0],["2022-08-22",14.3362,14.4054,14.1879,14.3164,6624130.0],["2022-08-23",14.3164,14.6823,14.2769,14.445,11517430.0],["2022-08-24",14.445,14.7416,14.1681,14.1879,14127344.0],["2022-08-25",14.1879,14.3659,13.9605,14.2472,11446352.0],["2022-08-26",14.2472,14.3758,14.089,14.2571,8436181.0],["2022-08-29",14.2571,14.257111549377441,14.0,14.178,5455015.0],["2022-08-30",14.178,14.4746,14.17801570892334,14.3362,8776671.0],["2022-08-31",14.3362,14.5438,14.2472,14.3955,11212423.0],["2022-09-01",14.3955,15.0283,14.395530700683594,14.5241,27606906.0],["2022-09-02",14.5241,14.5241,14.1187,14.2275,16492164.0],["2022-09-05",14.2275,14.2571,14.0495,14.2373,7707003.0],["2022-09-06",14.2373,14.3263,14.1681,14.2868,8302904.0],["2022-09-07",14.2868,14.286772727966309,14.1484,14.1681,5916247.0],["2022-09-08",14.1681,14.3164,14.0989,14.1088,6342076.0],["2022-09-09",14.1088,14.3263,14.108806610107422,14.2472,9758645.0],["2022-09-13",14.2472,14.3856,14.2275,14.2571,7704852.0],["2022-09-14",14.2571,14.257111549377441,13.9407,14.0198,8562657.0],["2022-09-15",14.0198,14.178,13.7133,13.8419,8351592.0],["2022-09-16",13.8419,13.841856002807617,13.0707,13.2585,13597663.0],["2022-09-19",13.2585,13.3178,13.13,13.2882,4972062.0],["2022-09-20",13.2882,13.4068,13.2289,13.308,4408384.0],["2022-09-21",13.308,13.5057,13.1498,13.3871,5083085.0],["2022-09-22",13.3871,13.5749,13.2981,13.5551,7644796.0],["2022-09-23",13.5551,13.6837,13.2783,13.3574,6584403.0],["2022-09-26",13.3574,13.7034,13.1794,13.476,9261976.0],["2022-09-27",13.476,13.6837,13.3673,13.654,6803902.0],["2022-09-28",13.654,14.2176,13.5354,13.7133,20322091.0],["2022-09-29",13.7133,13.7331,13.1102,13.1597,14791546.0],["2022-09-30",13.1597,13.2882,12.8927,12.8927,7811751.0],["2022-10-10",12.8927,13.0509,12.7345,12.9125,6171518.0],["2022-10-11",12.9125,13.4859,12.8532,13.2289,9051744.0],["2022-10-12",13.2289,13.5749,13.1498,13.5551,8561370.0],["2022-10-13",13.5551,13.6936,13.3969,13.4266,6674933.0],["2022-10-14",13.4266,13.7133,13.4167,13.6145,9559443.0],["2022-10-17",13.6145,13.6738,13.4661,13.6243,6765077.0],["2022-10-18",13.6243,13.7133,13.4958,13.6342,7260462.0],["2022-10-19",13.6342,13.7034,13.3673,13.6441,8097415.0],["2022-10-20",13.6441,13.8913,13.5551,13.6243,9554735.0],["2022-10-21",13.6243,14.1187,13.5551,13.6441,11422354.0],["2022-10-24",13.6441,13.9902,13.4563,13.476,9856853.0],["2022-10-25",13.476,13.7726,13.1498,13.5749,9518121.0],["2022-10-26",13.5749,13.7628,13.4859,13.5749,8787185.0],["2022-10-27",13.5749,13.7331,13.5354,13.5848,7184969.0],["2022-10-28",13.5848,13.654,13.0608,13.1003,9445600.0],["2022-10-31",13.1003,13.6639,13.0904,13.5354,11424202.0],["2022-11-01",13.5354,13.871517181396484,13.4859,13.8715,13635589.0],["2022-11-02",13.8715,13.9902,13.7726,13.8715,8757631.0],["2022-11-03",13.8715,13.9308,13.7232,13.9111,6205051.0],["2022-11-04",13.9111,14.1978,13.8913,14.0693,11173541.0],["2022-11-07",14.0693,14.1484,13.9704,14.0495,7142731.0],["2022-11-08",14.0495,14.1681,13.921,14.0495,7318452.0],["2022-11-09",14.0495,14.089,13.9407,13.9506,4897679.0],["2022-11-10",13.9506,14.0693,13.8715,13.9803,6291732.0],["2022-11-11",13.9803,14.3362,13.980274200439453,14.1088,15359541.0],["2022-11-14",14.1088,14.5339,14.0791,14.1681,18051690.0],["2022-11-15",14.1681,14.8009,14.0396,14.5636,25181723.0],["2022-11-16",14.5636,14.563610076904297,14.2868,14.3065,12098595.0],["2022-11-17",14.3065,15.7402,14.1978,15.1766,52447218.0],["2022-11-18",15.1766,16.0467,14.969,15.1766,64042589.0],["2022-11-21",15.1766,15.176607131958008,14.0594,14.2275,37176902.0],["2022-11-22",14.2275,14.4054,14.0989,14.2077,20267990.0],["2022-11-23",14.2077,14.207676887512207,13.743,13.9605,16630759.0],["2022-11-24",13.9605,14.1385,13.8715,13.8715,9961106.0],["2022-11-25",13.8715,14.0198,13.7825,13.9012,9759540.0],["2022-11-28",13.9012,13.901178359985352,13.4365,13.6936,9984313.0],["2022-11-29",13.6936,14.1286,13.6639,14.0594,16522436.0],["2022-11-30",14.0594,14.1582,13.9308,14.0099,10931350.0],["2022-12-01",14.0099,14.3856,14.0099,14.0396,19328996.0],["2022-12-02",14.0396,14.0989,13.8517,13.9012,9141802.0],["2022-12-05",13.9012,14.2373,13.901178359985352,14.178,15046986.0],["2022-12-06",14.178,14.4944,14.0495,14.3461,18644647.0],["2022-12-07",14.3461,14.3758,14.0791,14.2077,10634831.0],["2022-12-08",14.2077,14.2077,14.0198,14.0693,7063057.0],["2022-12-09",14.0693,14.1681,13.9605,14.0198,8636688.0],["2022-12-12",14.0198,14.019822120666504,13.8419,13.8715,6606227.0],["2022-12-13",13.8715,13.9506,13.8122,13.8616,4848361.0],["2022-12-14",13.8616,13.9704,13.7529,13.8616,6714740.0],["2022-12-15",13.8616,13.9012,13.7628,13.8517,5404805.0],["2022-12-16",13.8517,13.9407,13.7924,13.8517,6544263.0],["2022-12-19",13.8517,13.8913,13.4167,13.476,7906239.0],["2022-12-20",13.476,13.5848,13.3969,13.4859,3666011.0],["2022-12-21",13.4859,13.5452,13.1794,13.2585,5376587.0],["2022-12-22",13.2585,13.4661,13.0904,13.1992,4652701.0],["2022-12-23",13.1992,13.2783,13.0311,13.1498,4111277.0],["2022-12-26",13.1498,13.258520126342773,13.1003,13.2585,3876200.0],["2022-12-27",13.2585,13.4266,13.219,13.2981,6519794.0],["2022-12-28",13.2981,13.298068046569824,13.1003,13.1695,4894682.0],["2022-12-29",13.1695,13.219,13.0509,13.0608,3792400.0],["2022-12-30",13.0608,13.1399,13.0113,13.0311,3792222.0],["2023-01-03",13.0311,13.11021614074707,12.6159,13.1102,7327135.0],["2023-01-04",13.1102,13.219,13.0212,13.1201,5818727.0],["2023-01-05",13.1201,13.308,13.120102882385254,13.2882,8870998.0],["2023-01-06",13.2882,13.5156,13.1893,13.2486,8590658.0],["2023-01-09",13.2486,13.5057,13.1794,13.3574,8830805.0],["2023-01-10",13.3574,13.4661,13.2486,13.2882,5384535.0],["2023-01-11",13.2882,13.3969,13.1201,13.1399,5667768.0],["2023-01-12",13.1399,13.4958,13.0509,13.4859,10375790.0],["2023-01-13",13.4859,13.7924,13.308,13.5947,15278340.0],["2023-01-16",13.5947,14.0693,13.4958,13.8419,26527895.0],["2023-01-17",13.8419,13.9605,13.6046,13.9407,17494584.0],["2023-01-18",13.9407,14.0989,13.8221,13.921,14415503.0],["2023-01-19",13.921,15.315025329589844,13.832,15.315,54228137.0],["2023-01-20",15.315,15.315025329589844,14.1385,14.6526,46525125.0],["2023-01-30",14.6526,14.9393,14.5142,14.7811,30178172.0],["2023-01-31",14.7811,14.8009,14.4351,14.6724,20027274.0],["2023-02-01",14.6724,15.0382,14.5537,14.969,31898664.0],["2023-02-02",14.969,16.017,14.4252,14.445,61059318.0],["2023-02-03",14.445,14.6921,14.3461,14.5043,26771893.0],["2023-02-06",14.5043,14.504287719726562,14.1582,14.2967,15204620.0],["2023-02-07",14.2967,14.5339,14.296660423278809,14.4252,12321755.0],["2023-02-08",14.4252,14.5339,14.3758,14.4351,11828220.0],["2023-02-09",14.4351,14.6823,14.3659,14.5834,19329838.0],["2023-02-10",14.5834,14.58338451385498,14.3164,14.4054,11841617.0],["2023-02-13",14.4054,14.4647,14.2868,14.4153,10010770.0],["2023-02-14",14.4153,14.4351,14.1484,14.2571,14251967.0],["2023-02-15",14.2571,14.2967,14.1187,14.1681,8764791.0],["2023-02-16",14.1681,14.7712,14.1484,14.267,34189479.0],["2023-02-17",14.267,14.2868,13.8122,13.832,15960671.0],["2023-02-20",13.832,14.8207,13.831968307495117,14.5241,35936268.0],["2023-02-21",14.5241,15.404,14.3856,14.7614,51402988.0],["2023-02-22",14.7614,15.2854,14.6032,14.7614,40457013.0],["2023-02-23",14.7614,15.7995,14.702,15.226,65634878.0],["2023-02-24",15.226,15.226040840148926,14.6625,14.8207,32164761.0],["2023-02-27",14.8207,14.820672988891602,14.5438,14.613,15076621.0],["2023-02-28",14.613,14.8404,14.5537,14.7614,17327536.0],["2023-03-01",14.7614,14.9591,14.6526,14.9097,22632855.0],["2023-03-02",14.9097,14.909656524658203,14.5834,14.6229,15874065.0],["2023-03-03",14.6229,14.7317,14.4054,14.5339,14410444.0],["2023-03-06",14.5339,14.613,14.2868,14.3164,13595707.0],["2023-03-07",14.3164,14.6229,14.089,14.1187,17597377.0],["2023-03-08",14.1187,14.2077,14.0297,14.2077,11124340.0],["2023-03-09",14.2077,14.2472,14.0396,14.089,6693950.0],["2023-03-10",14.089,14.1681,13.921,14.0297,10689611.0],["2023-03-13",14.0297,14.0791,13.6936,13.9111,10261227.0],["2023-03-14",13.9111,13.911065101623535,13.5452,13.6441,9608373.0],["2023-03-15",13.6441,13.8419,13.6441,13.6837,8283276.0],["2023-03-16",13.6837,13.7628,13.5255,13.5354,6855415.0],["2023-03-17",13.5354,13.8419,13.535358428955078,13.8122,11479424.0],["2023-03-20",13.8122,13.9308,13.743,13.7628,8031261.0],["2023-03-21",13.7628,13.8616,13.743,13.8419,6893700.0],["2023-03-22",13.8419,13.8814,13.6936,13.7529,6562811.0],["2023-03-23",13.7529,13.8419,13.6342,13.832,7856799.0],["2023-03-24",13.832,13.9111,13.7825,13.8221,7207537.0],["2023-03-27",13.8221,14.7614,13.7825,14.5339,34152075.0],["2023-03-28",14.5339,15.1865,14.4647,14.969,59396416.0],["2023-03-29",14.969,14.968979835510254,14.5339,14.6625,30456259.0],["2023-03-30",14.6625,14.7218,14.1879,14.3659,24071516.0],["2023-03-31",14.3659,14.7712,14.365869522094727,14.5043,19469321.0],["2023-04-03",14.5043,14.9789,14.2868,14.9492,33665626.0],["2023-04-04",14.9492,15.0085,14.7614,14.8998,21314612.0],["2023-04-06",14.8998,15.5424,14.791,15.1074,29491563.0],["2023-04-07",15.1074,15.2359,14.8404,15.1074,22566132.0],["2023-04-10",15.1074,15.315,14.6625,14.7317,18627542.0],["2023-04-11",14.7317,15.0184,14.6328,14.7712,16398086.0],["2023-04-12",14.7712,14.969,14.5933,14.7119,11344913.0],["2023-04-13",14.7119,14.7218,14.4845,14.5636,9422476.0],["2023-04-14",14.5636,14.791,14.5537,14.6724,12205157.0],["2023-04-17",14.6724,14.9789,14.5933,14.8701,22141236.0],["2023-04-18",14.8701,14.9294,14.4351,14.4746,17335106.0],["2023-04-19",14.4746,14.4944,14.178,14.1978,11957470.0],["2023-04-20",14.1978,14.4746,14.1582,14.2571,11399735.0],["2023-04-21",14.2571,14.257111549377441,13.5551,13.5551,16922989.0],["2023-04-24",13.5551,13.6046,13.2684,13.3673,9964800.0],["2023-04-25",13.3673,13.5354,13.2981,13.4464,9539700.0],["2023-04-26",13.4464,13.5057,13.3574,13.4068,6167958.0],["2023-04-27",13.4068,13.4958,13.3178,13.3969,7525404.0],["2023-04-28",13.3969,13.7628,13.396940231323242,13.5947,12612980.0],["2023-05-04",13.5947,13.59467887878418,13.0707,13.3376,11968823.0],["2023-05-05",13.3376,13.654,13.2981,13.3871,12302828.0],["2023-05-08",13.3871,13.7628,13.1794,13.6145,15683938.0],["2023-05-09",13.6145,14.6427,13.5156,14.0989,37628817.0],["2023-05-10",14.0989,14.098919868469238,13.5452,13.6342,18839037.0],["2023-05-11",13.6342,13.7652,13.4774,13.5568,9724984.0],["2023-05-12",13.5568,13.7156,13.4079,13.5171,8371058.0],["2023-05-15",13.5171,14.192,13.4278,14.063,21754559.0],["2023-05-16",14.063,14.06296443939209,13.7156,13.8744,12572568.0],["2023-05-17",13.8744,13.9339,13.7454,13.8645,5830292.0],["2023-05-18",13.8645,13.9736,13.7752,13.8347,7367465.0],["2023-05-19",13.8347,13.834701538085938,13.5965,13.666,6327941.0],["2023-05-22",13.666,13.8149,13.4973,13.795,5169860.0],["2023-05-23",13.795,13.8248,13.5965,13.5965,4318269.0],["2023-05-24",13.5965,14.0828,13.5965,13.7454,15372444.0],["2023-05-25",13.7454,14.0034,13.5667,13.8942,14502551.0],["2023-05-26",13.8942,13.894248008728027,13.6958,13.8049,8863234.0],["2023-05-29",13.8049,13.924,13.5965,13.6263,8135245.0],["2023-05-30",13.6263,13.725533485412598,13.5072,13.7255,6240678.0],["2023-05-31",13.7255,13.725533485412598,13.2392,13.2591,11578178.0],["2023-06-01",13.2591,13.7355,13.2492,13.6561,12451195.0],["2023-06-02",13.6561,13.8347,13.537,13.7057,7985464.0],["2023-06-05",13.7057,13.8645,13.6362,13.7255,5072851.0],["2023-06-06",13.7255,13.7553,13.4476,13.5767,5959799.0],["2023-06-07",13.5767,13.7255,13.5171,13.5469,3875892.0],["2023-06-08",13.5469,13.7454,13.4079,13.6461,7324267.0],["2023-06-09",13.6461,13.7057,13.537,13.5568,4238393.0],["2023-06-12",13.5568,13.556817054748535,13.2789,13.3782,6759242.0],["2023-06-13",13.3782,13.4576,13.3286,13.3881,4188043.0],["2023-06-14",13.3881,13.537,13.3286,13.3385,5232459.0],["2023-06-15",13.3385,13.5171,13.2988,13.4675,7026452.0],["2023-06-16",13.4675,13.4973,13.4179,13.4675,4534982.0],["2023-06-19",13.4675,13.4973,13.398,13.4179,3967269.0],["2023-06-20",13.4179,13.4576,13.3087,13.3881,4077607.0],["2023-06-21",13.3881,13.398,13.1796875,13.1797,4646257.0],["2023-06-26",13.1797,13.5568,12.9217,13.2988,8790269.0],["2023-06-27",13.2988,13.3782,13.2392,13.3583,3641593.0],["2023-06-28",13.3583,14.0431,13.2492,13.6263,14691032.0],["2023-06-29",13.6263,13.626288414001465,13.398,13.5072,7323054.0],["2023-06-30",13.5072,13.6561,13.4278,13.5767,10220822.0],["2023-07-03",13.5767,13.7355,13.4873,13.6461,9994749.0],["2023-07-04",13.6461,13.646136283874512,13.4873,13.5568,5445709.0],["2023-07-05",13.5568,13.5866,13.4576,13.5469,4577100.0],["2023-07-06",13.5469,13.5866,13.4774,13.4873,3119153.0],["2023-07-07",13.4873,13.5568,13.398,13.4973,3344970.0],["2023-07-10",13.4973,13.5469,13.4476,13.5072,3066345.0],["2023-07-11",13.5072,13.5171,13.398,13.4179,4048321.0],["2023-07-12",13.4179,13.4675,13.249159812927246,13.2492,4111039.0],["2023-07-13",13.2492,13.4774,13.249159812927246,13.3782,5792487.0],["2023-07-14",13.3782,13.408,13.2492,13.2591,3911300.0],["2023-07-17",13.2591,13.25908374786377,13.0507,13.0804,4888500.0],["2023-07-18",13.0804,13.1797,13.0209,13.0904,4025991.0],["2023-07-19",13.0904,13.1698,13.0705,13.1499,3517400.0],["2023-07-20",13.1499,13.2392,13.0308,13.0606,3858800.0],["2023-07-21",13.0606,13.1598,13.011,13.1003,3089900.0],["2023-07-24",13.1003,13.1201,13.011,13.0606,2510204.0],["2023-07-25",13.0606,13.5568,13.060593605041504,13.4675,18507384.0],["2023-07-26",13.4675,13.5171,13.2492,13.398,9369310.0],["2023-07-27",13.398,13.4377,13.2591,13.2889,6004198.0],["2023-07-28",13.2889,14.0828,13.288856506347656,13.9538,42852454.0],["2023-07-31",13.9538,14.2515,13.8149,13.8645,33093960.0],["2023-08-01",13.8645,14.1324,13.6461,13.8942,24169710.0],["2023-08-02",13.8942,15.2837,13.8248,15.0554,98970496.0],["2023-08-03",15.0554,15.3829,14.3905,14.8668,79839285.0],["2023-08-04",14.8668,16.3555,14.7875,15.3333,107208509.0],["2023-08-07",15.3333,16.2066,14.847,15.9188,78187631.0],["2023-08-08",15.9188,15.918839454650879,14.8371,15.0554,62499655.0],["2023-08-09",15.0554,15.2341,14.8867,15.0157,26058555.0],["2023-08-10",15.0157,15.7303,14.8966,15.5616,47532591.0],["2023-08-11",15.5616,16.8021,15.0058,15.7997,91852239.0],["2023-08-14",15.7997,16.8716,14.7378,15.8394,81373738.0],["2023-08-15",15.8394,17.4274,15.3531,17.4274,92658825.0],["2023-08-16",17.4274,19.1741,17.3678,19.1741,133597972.0],["2023-08-17",19.1741,19.4321,17.5266,18.0129,144821145.0],["2023-08-18",18.0129,18.012901306152344,16.5441,16.5937,91213106.0],["2023-08-21",16.5937,16.7525,15.9288,15.9486,65576268.0],["2023-08-22",15.9486,17.3678,15.76,16.7723,97280135.0],["2023-08-23",16.7723,16.772342681884766,15.7799,15.7997,57317233.0],["2023-08-24",15.7997,16.4151,15.7997,15.9188,56572462.0],["2023-08-25",15.9188,16.3555,15.8891,16.167,47358142.0],["2023-08-28",16.167,17.7846,16.16695213317871,16.3952,88772652.0],["2023-08-29",16.3952,16.39521598815918,15.3432,16.167,68285444.0],["2023-08-30",16.167,16.16695213317871,15.4325,15.4822,41016227.0],["2023-08-31",15.4822,15.5616,15.105,15.115,29328339.0],["2023-09-01",15.115,15.2936,14.6882,14.7577,30580089.0],["2023-09-04",14.7577,14.8768,14.5989,14.8073,20792387.0],["2023-09-05",14.8073,14.9264,14.6187,14.8867,26690367.0],["2023-09-06",14.8867,14.8867,14.6981,14.7378,18178509.0],["2023-09-07",14.7378,14.847,14.5294,14.7577,22733829.0],["2023-09-08",14.7577,14.8172,14.4996,14.6386,17860082.0],["2023-09-11",14.6386,14.7875,14.2317,14.6783,21784458.0],["2023-09-12",14.6783,14.678281784057617,14.4599,14.4996,13553000.0],["2023-09-13",14.4996,14.499641418457031,14.2218,14.3309,14633597.0],["2023-09-14",14.3309,14.3905,14.192,14.2615,11562168.0],["2023-09-15",14.2615,14.3508,14.1225,14.2019,10498433.0],["2023-09-18",14.2019,14.2317,14.0034,14.053,12341333.0],["2023-09-19",14.053,14.1424,13.8942,13.9339,13844269.0],["2023-09-20",13.9339,14.0332,13.8446,13.8843,8794427.0],["2023-09-21",13.8843,13.9439,13.7553,13.7553,9728942.0],["2023-09-22",13.7553,14.132436752319336,13.7057,14.1324,19918439.0],["2023-09-25",14.1324,14.132436752319336,13.7553,13.7752,11367337.0],["2023-09-26",13.7752,13.8843,13.7454,13.7652,6469847.0],["2023-09-27",13.7652,14.2317,13.765230178833008,14.1324,24425206.0],["2023-09-28",14.1324,14.132436752319336,13.8546,14.0034,16241297.0],["2023-10-09",14.0034,14.00341796875,13.3186,13.537,15930991.0],["2023-10-10",13.537,13.666,13.5171,13.537,8713918.0],["2023-10-11",13.537,13.6362,13.4278,13.4476,9579128.0],["2023-10-12",13.4476,13.6958,13.4476,13.527,11358751.0],["2023-10-13",13.527,13.527043342590332,13.3087,13.398,7533561.0],["2023-10-16",13.398,13.5171,13.2988,13.3583,8711974.0],["2023-10-17",13.3583,13.6263,13.3385,13.4873,12632516.0],["2023-10-18",13.4873,13.6164,13.3683,13.4675,13000872.0],["2023-10-19",13.4675,13.7652,13.3683,13.6362,22124439.0],["2023-10-20",13.6362,14.192,13.5568,14.192,39608922.0],["2023-10-23",14.192,14.19198226928711,13.6164,13.8645,23489008.0],["2023-10-24",13.8645,14.4599,13.8149,14.3508,36110037.0],["2023-10-25",14.3508,14.5195,14.0729,14.0828,24958708.0],["2023-10-26",14.0828,14.082813262939453,13.8446,13.9439,14730161.0],["2023-10-27",13.9439,13.94387149810791,13.5965,13.7851,17117082.0],["2023-10-30",13.7851,13.9439,13.6461,13.8942,11618428.0],["2023-10-31",13.8942,14.0133,13.7752,13.8645,11910523.0],["2023-11-01",13.8645,13.9836,13.7156,13.7355,8684029.0],["2023-11-02",13.7355,13.8446,13.537,13.5469,9465172.0],["2023-11-03",13.5469,13.6759,13.4476,13.5866,9669093.0],["2023-11-06",13.5866,14.063,13.586590766906738,14.0034,25327892.0],["2023-11-07",14.0034,14.0927,13.8942,14.053,21355899.0],["2023-11-08",14.053,14.0927,13.8546,13.9538,14230023.0],["2023-11-09",13.9538,14.0332,13.8248,13.8347,11470742.0],["2023-11-10",13.8347,13.9637,13.8049,13.8347,11280202.0],["2023-11-13",13.8347,13.9042,13.7454,13.9042,8422664.0],["2023-11-14",13.9042,14.2416,13.8347,14.0431,21772819.0],["2023-11-15",14.0431,14.2714,14.0034,14.053,17003637.0],["2023-11-16",14.053,14.1721,13.9836,14.0133,11502056.0],["2023-11-17",14.0133,14.053,13.8942,13.9736,9041151.0],["2023-11-20",13.9736,14.192,13.8546,14.1126,13415514.0],["2023-11-21",14.1126,14.2416,14.0034,14.0133,15322301.0],["2023-11-22",14.0133,14.0431,13.7553,13.7652,10999244.0],["2023-11-23",13.7652,13.8149,13.6263,13.8149,9614037.0],["2023-11-24",13.8149,13.814852714538574,13.5767,13.6064,8129856.0],["2023-11-27",13.6064,13.6858,13.5171,13.6461,6592478.0],["2023-11-28",13.6461,13.6561,13.527,13.5767,6142700.0],["2023-11-29",13.5767,13.7255,13.5469,13.6164,6604931.0],["2023-11-30",13.6164,13.7255,13.5469,13.6461,8333800.0],["2023-12-01",13.6461,13.6858,13.5568,13.6759,6398803.0],["2023-12-04",13.6759,13.7355,13.6263,13.6362,6478647.0],["2023-12-05",13.6362,13.636212348937988,13.4179,13.4278,8386493.0],["2023-12-06",13.4278,13.4873,13.398,13.4179,5321300.0],["2023-12-07",13.4179,13.4973,13.3583,13.4576,5824512.0],["2023-12-08",13.4576,13.5072,13.269,13.2988,7026885.0],["2023-12-11",13.2988,14.1721,13.2095,13.8645,26184900.0],["2023-12-12",13.8645,14.0233,13.6263,13.8942,15987028.0],["2023-12-13",13.8942,13.894248008728027,13.7752,13.8049,7586705.0],["2023-12-14",13.8049,13.9339,13.6263,13.6461,7857875.0],["2023-12-15",13.6461,13.7652,13.5568,13.5767,8312383.0],["2023-12-18",13.5767,13.7454,13.4973,13.5469,6496235.0],["2023-12-19",13.5469,13.9736,13.546892166137695,13.8248,20915362.0],["2023-12-20",13.8248,13.824777603149414,13.2789,13.3087,15678594.0],["2023-12-21",13.3087,13.3881,13.1598,13.3087,7723053.0],["2023-12-22",13.3087,14.0431,13.269,13.7255,26388759.0],["2023-12-25",13.7255,13.725533485412598,13.398,13.4675,13034568.0],["2023-12-26",13.4675,14.7676,13.2194,14.1126,49519860.0],["2023-12-27",14.1126,15.5219,14.112587928771973,14.9065,94248087.0],["2023-12-28",14.9065,15.76,14.6386,15.1348,95373899.0],["2023-12-29",15.1348,15.134806632995605,14.6386,14.9859,51126917.0],["2024-01-02",14.9859,15.0753,14.5989,14.9462,31925618.0],["2024-01-03",14.9462,15.0753,14.6783,14.8073,25037184.0],["2024-01-04",14.8073,14.9363,14.6386,14.7081,25854419.0],["2024-01-05",14.7081,14.7775,14.1721,14.2813,31533001.0],["2024-01-08",14.2813,14.7676,13.9637,14.4004,34209364.0],["2024-01-09",14.4004,14.9661,14.2515,14.7279,47975105.0],["2024-01-10",14.7279,15.244,14.4103,14.5096,46148301.0],["2024-01-11",14.5096,15.3829,14.321,15.0653,57402890.0],["2024-01-12",15.0653,15.065336227416992,14.7279,14.8172,33544345.0],["2024-01-15",14.8172,15.2241,14.5989,14.8371,30695938.0],["2024-01-16",14.8371,16.1471,14.7577,15.5715,69265536.0],["2024-01-17",15.5715,15.6211,15.1348,15.1844,47178110.0],["2024-01-18",15.1844,15.9387,14.9065,15.7402,63298464.0],["2024-01-19",15.7402,15.740199089050293,15.1844,15.4028,37241905.0],["2024-01-22",15.4028,15.6112,13.9141,14.4004,44302822.0],["2024-01-23",14.4004,14.7974,13.5072,14.4996,41837393.0],["2024-01-24",14.4996,15.8692,14.1027,15.3928,65141517.0],["2024-01-25",15.3928,15.4226,15.0852,15.1944,51690977.0],["2024-01-26",15.1944,15.194354057312012,14.5493,14.7081,41302204.0],["2024-01-29",14.7081,14.708054542541504,13.2392,13.2392,50182097.0],["2024-01-30",13.2392,13.239234924316406,12.4056,12.4552,34984570.0],["2024-01-31",12.4552,12.5147,11.3337,11.4131,39476297.0],["2024-02-01",11.4131,11.7803,11.1253,11.433,23822050.0],["2024-02-02",11.433,11.5124,10.4405,10.8375,31042867.0],["2024-02-05",10.8375,10.837514877319336,10.1329,10.2619,26036041.0],["2024-02-06",10.2619,11.284114837646484,10.261895179748535,11.2841,38939268.0],["2024-02-07",11.2841,11.7009,11.0658,11.4429,40463985.0],["2024-02-08",11.4429,11.7605,11.3834,11.5422,29569558.0],["2024-02-19",11.5422,11.6017,11.1154,11.5422,23192180.0],["2024-02-20",11.5422,12.346,11.3933,11.9987,36113064.0],["2024-02-21",11.9987,12.3163,11.6712,11.959,36357808.0],["2024-02-22",11.959,12.2369,11.7605,12.1575,25893884.0],["2024-02-23",12.1575,12.6338,12.15746784210205,12.4453,32581539.0],["2024-02-26",12.4453,12.5247,12.2269,12.3163,21168751.0],["2024-02-27",12.3163,13.0308,12.2567,12.9812,32210177.0],["2024-02-28",12.9812,13.2492,12.4254,12.4552,39959245.0],["2024-02-29",12.4552,12.9316,12.1872,12.872,24860674.0],["2024-03-01",12.872,13.1003,12.7728,12.8919,18826936.0],["2024-03-04",12.8919,12.8919,12.6537,12.8423,13794752.0],["2024-03-05",12.8423,12.9018,12.5048,12.6041,13961966.0],["2024-03-06",12.6041,12.7629,12.3361,12.5346,14692835.0],["2024-03-07",12.5346,12.6338,12.2964,12.3163,12395700.0],["2024-03-08",12.3163,12.6239,12.316259384155273,12.4254,11975654.0],["2024-03-11",12.4254,12.614,12.346,12.6041,11809828.0],["2024-03-12",12.6041,12.8026,12.5644,12.6735,12287083.0],["2024-03-13",12.6735,12.7033,12.5247,12.6239,11011913.0],["2024-03-14",12.6239,12.6735,12.356,12.4949,11512390.0],["2024-03-15",12.4949,12.6239,12.4354,12.614,10071291.0],["2024-03-18",12.614,12.9514,12.6041,12.8224,20270093.0],["2024-03-19",12.8224,12.822406768798828,12.484975814819336,12.485,17639971.0],["2024-03-20",12.485,12.6239,12.3659,12.5346,13241273.0],["2024-03-21",12.5346,12.882,12.534597396850586,12.5544,14860009.0],["2024-03-22",12.5544,12.5743,12.2567,12.2567,13422496.0],["2024-03-25",12.2567,12.256711959838867,11.7903,11.8002,12734006.0],["2024-03-26",11.8002,11.959,11.7406,11.8101,8517759.0],["2024-03-27",11.8101,11.8399,11.3933,11.4032,10141296.0],["2024-03-28",11.4032,11.7406,11.4032,11.5422,9146996.0],["2024-03-29",11.5422,11.6017,11.4628,11.6017,4053300.0],["2024-04-01",11.6017,11.8597,11.60169792175293,11.7704,8302446.0],["2024-04-02",11.7704,11.8101,11.6215,11.6612,7230705.0],["2024-04-03",11.6612,11.6811,11.5223,11.5719,5513600.0],["2024-04-08",11.5719,11.571924209594727,11.2444,11.2543,8425831.0],["2024-04-09",11.2543,11.442906379699707,11.254341125488281,11.4429,5542031.0],["2024-04-10",11.4429,11.442906379699707,11.0658,11.1551,7340571.0],["2024-04-11",11.1551,11.2643,11.0559,11.0757,5969697.0],["2024-04-12",11.0757,11.1352,10.8673,10.907,6769669.0],["2024-04-15",10.907,11.2246,10.7184,11.0261,13453173.0],["2024-04-16",11.0261,11.026078224182129,10.51,10.5299,13088673.0],["2024-04-17",10.5299,10.9467,10.529855728149414,10.9368,11662292.0],["2024-04-18",10.9368,11.3635,10.8375,11.1749,15373898.0],["2024-04-19",11.1749,11.174945831298828,10.9765,10.9864,8494100.0],["2024-04-22",10.9864,11.0856,10.7879,10.907,6797772.0],["2024-04-23",10.907,11.1452,10.8177,11.0459,8587400.0],["2024-04-24",11.0459,11.1352,10.9566,11.0162,9277777.0],["2024-04-25",11.0162,11.1055,10.907,11.0062,6248200.0],["2024-04-26",11.0062,11.6315,10.9765,11.5422,27749718.0],["2024-04-29",11.5422,11.8597,11.5124,11.7506,26968851.0],["2024-04-30",11.7506,11.9788,11.6215,11.6513,16228800.0],["2024-05-06",11.6513,11.9491,11.6116,11.6811,13471752.0],["2024-05-07",11.6811,11.8002,11.6315,11.7406,10557105.0],["2024-05-08",11.7406,12.0582,11.6811,11.7704,19530741.0],["2024-05-09",11.7704,11.8399,11.562,11.6811,17395904.0],["2024-05-10",11.6811,11.681093215942383,11.4628,11.6116,14294130.0],["2024-05-13",11.6116,11.6612,11.3635,11.5521,10222800.0],["2024-05-14",11.5521,11.7406,11.433,11.7109,12883390.0],["2024-05-15",11.7109,11.8498,11.2841,11.294,18023900.0],["2024-05-16",11.294,11.4727,11.2841,11.3139,9539553.0],["2024-05-17",11.3139,11.5025,11.2246,11.4826,8735136.0],["2024-05-20",11.4826,11.5818,11.433,11.4826,7855319.0],["2024-05-21",11.4826,11.5124,11.3238,11.3536,5978200.0],["2024-05-22",11.3536,11.4032,11.2543,11.3635,4688067.0],["2024-05-23",11.3635,11.3734,11.0459,11.0658,7903316.0],["2024-05-24",11.0658,11.2643,10.976457595825195,10.9765,6967506.0],["2024-05-27",10.9765,11.1551,10.768,10.9864,7523733.0],["2024-05-28",10.9864,11.0261,10.8177,10.8474,5094794.0],["2024-05-29",10.8474,10.9566,10.7978,10.8474,3977523.0],["2024-05-30",10.8474,10.9566,10.7283,10.9169,6469126.0],["2024-05-31",10.9169,10.9864,10.8971,10.907,4106000.0],["2024-06-03",10.907,10.9368,10.7283,10.8177,5941400.0],["2024-06-04",10.8177,10.8673,10.6489,10.8276,7094272.0],["2024-06-05",10.8276,10.907,10.668798446655273,10.6688,6263180.0],["2024-06-06",10.6688,10.7383,10.2917,10.3413,10352961.0],["2024-06-07",10.3413,10.5199,10.1428,10.2817,10417334.0],["2024-06-11",10.2817,10.5299,10.1627,10.4802,7871510.0],["2024-06-12",10.4802,10.6688,10.4108,10.5696,5490806.0],["2024-06-13",10.5696,10.6589,10.4802,10.5497,5662106.0],["2024-06-14",10.5497,10.7184,10.3711,10.6291,10273406.0],["2024-06-17",10.6291,10.648948669433594,10.4802,10.6489,6374000.0],["2024-06-18",10.6489,10.768,10.6192,10.7283,5667671.0],["2024-06-19",10.7283,10.778,10.5596,10.5596,4583700.0],["2024-06-20",10.5596,10.6093,10.3711,10.381,5400277.0],["2024-06-21",10.381,10.4802,10.3016,10.3115,4946059.0],["2024-06-24",10.3115,10.311517715454102,9.6863,9.8351,11267395.0],["2024-06-25",9.8351,10.0436,9.7657,9.8649,7696057.0],["2024-06-26",9.8649,10.252,9.7359,10.2222,9086156.0],["2024-06-27",10.2222,10.2758,10.0475,10.0872,6460299.0],["2024-06-28",10.0872,10.2262,9.8687,9.9085,7121109.0],["2024-07-01",9.9085,10.0276,9.7496,9.978,6052600.0],["2024-07-02",9.978,10.0772,9.9184,9.9283,4728639.0],["2024-07-03",9.9283,10.0276,9.8687,9.9482,3883968.0],["2024-07-04",9.9482,9.9978,9.6007,9.6106,7319100.0],["2024-07-05",9.6106,9.69,9.3624,9.5709,8083219.0],["2024-07-08",9.5709,9.6106,9.3425,9.3823,5633601.0],["2024-07-09",9.3823,9.561,9.283,9.5312,6359817.0],["2024-07-10",9.5312,9.7298,9.4915,9.5411,4998500.0],["2024-07-11",9.5411,9.7595,9.54111385345459,9.7298,5995025.0],["2024-07-12",9.7298,9.8092,9.6603,9.7595,4632878.0],["2024-07-15",9.7595,9.829,9.7099,9.7695,3788200.0],["2024-07-16",9.7695,9.8489,9.7099,9.8092,4379583.0],["2024-07-17",9.8092,9.9283,9.7794,9.8687,4255100.0],["2024-07-18",9.8687,9.9283,9.6801,9.8886,4881000.0],["2024-07-19",9.8886,10.1368,9.8489,10.0872,7404509.0],["2024-07-22",10.0872,10.2262,9.9382,10.0574,7370929.0],["2024-07-23",10.0574,10.1467,9.8687,9.9085,5388100.0],["2024-07-24",9.9085,9.9283,9.7397,9.7496,5302133.0],["2024-07-25",9.7496,10.0673,9.7,9.9382,7928700.0],["2024-07-26",9.9382,10.1467,9.9085,10.0971,7280900.0],["2024-07-29",10.0971,10.1368,9.9978,10.0475,4699629.0],["2024-07-30",10.0475,10.1765,9.978,10.107,5302200.0],["2024-07-31",10.107,10.8219,10.107,10.6034,17109714.0],["2024-08-01",10.6034,10.7325,10.5042,10.7127,12572902.0],["2024-08-02",10.7127,10.7325,10.3652,10.395,8954000.0],["2024-08-05",10.395,10.7027,10.3453,10.4644,11289978.0],["2024-08-06",10.4644,10.6332,10.1666,10.2758,12127607.0],["2024-08-07",10.2758,10.2857,10.1368,10.1567,6491200.0],["2024-08-08",10.1567,10.256,9.978,10.0872,8369518.0],["2024-08-09",10.0872,10.256,9.9283,9.9283,7035600.0],["2024-08-12",9.9283,9.978,9.8092,9.8985,4670300.0],["2024-08-13",9.8985,10.0475,9.8092,10.0475,5459300.0],["2024-08-14",10.0475,10.0772,9.829,9.839,5805400.0],["2024-08-15",9.839,10.0971,9.7298,9.9879,6761212.0],["2024-08-16",9.9879,10.0772,9.829,9.839,4720800.0],["2024-08-19",9.839,9.9382,9.7992,9.8191,4117700.0],["2024-08-20",9.8191,9.819107055664062,9.6205,9.6305,4994100.0],["2024-08-21",9.6305,9.6305,9.5411,9.551,2918100.0],["2024-08-22",9.551,9.6007,9.2333,9.2631,6107534.0],["2024-08-23",9.2631,9.3823,9.1936,9.3227,4131900.0],["2024-08-26",9.3227,9.4319,9.2631,9.3028,4774500.0],["2024-08-27",9.3028,9.302834510803223,9.0943,9.1142,4764200.0],["2024-08-28",9.1142,9.1539,8.9355,9.1142,4184900.0],["2024-08-29",9.1142,9.3425,9.0646,9.2433,5111300.0],["2024-08-30",9.2433,9.5709,9.1936,9.4021,9166421.0],["2024-09-02",9.4021,9.4418,9.14398193359375,9.144,6813106.0],["2024-09-03",9.144,9.829,9.1341,9.4518,16682334.0],["2024-09-04",9.4518,9.6801,9.2929,9.4518,11398200.0],["2024-09-05",9.4518,9.6106,9.3823,9.5709,8163000.0],["2024-09-06",9.5709,9.8191,9.4617,9.5113,13191600.0],["2024-09-09",9.5113,9.6603,9.3525,9.4915,7589200.0],["2024-09-10",9.4915,9.561,9.3227,9.5312,6038400.0],["2024-09-11",9.5312,9.5808,9.422,9.4915,4887300.0],["2024-09-12",9.4915,9.6702,9.4518,9.551,6373874.0],["2024-09-13",9.551,9.6305,9.4418,9.4915,5261000.0],["2024-09-18",9.4915,9.561,9.2929,9.5213,5019000.0],["2024-09-19",9.5213,9.7993,9.4915,9.6603,7911616.0],["2024-09-20",9.6603,9.6702,9.5808,9.6503,4295306.0],["2024-09-23",9.6503,9.6801,9.561,9.5908,4284000.0],["2024-09-24",9.5908,10.3751,9.5808,10.1765,24031260.0],["2024-09-25",10.1765,10.6729,10.1368,10.3552,28109007.0],["2024-09-26",10.3552,11.08,10.1865,11.0304,30283163.0],["2024-09-27",11.0304,12.132406234741211,11.03036117553711,12.1324,50437959.0],["2024-09-30",12.1324,13.3437,12.132406234741211,13.3437,68584393.0],["2024-10-08",13.3437,14.6741,13.343660354614258,14.6741,45392160.0],["2024-10-09",14.6741,14.9818,13.20466423034668,13.2047,72052244.0],["2024-10-10",13.2047,13.6018,12.2615,12.5395,46539317.0],["2024-10-11",12.5395,12.8373,12.0232,12.2714,31182309.0],["2024-10-14",12.2714,12.4799,11.8147,12.4203,25420329.0],["2024-10-15",12.4203,12.4799,12.0033,12.0133,17165983.0],["2024-10-16",12.0133,12.2416,11.775,11.9239,18449960.0],["2024-10-17",11.9239,12.1423,11.7651,11.7849,12823800.0],["2024-10-18",11.7849,12.7877,11.7353,12.3608,32010333.0],["2024-10-21",12.3608,12.3707,12.1125,12.2019,20421400.0],["2024-10-22",12.2019,12.3608,12.0828,12.2317,13464522.0],["2024-10-23",12.2317,12.4501,12.1225,12.1622,17467773.0],["2024-10-24",12.1622,12.2615,12.0331,12.1622,11734916.0],["2024-10-25",12.1622,12.46,12.1523,12.3508,18316814.0],["2024-10-28",12.3508,12.4104,12.2515,12.3806,12374300.0],["2024-10-29",12.3806,12.5593,12.1225,12.1324,15258400.0],["2024-10-30",12.1324,12.2317,11.9438,12.1125,11762406.0],["2024-10-31",12.1125,12.5395,12.053,12.2813,23327831.0],["2024-11-01",12.2813,12.4005,12.0431,12.0629,18394144.0],["2024-11-04",12.0629,12.4998,12.062907218933105,12.4998,19719400.0],["2024-11-05",12.4998,13.75072193145752,12.331,13.7507,55021292.0],["2024-11-06",13.7507,15.1308,13.75072193145752,15.1308,15637300.0],["2024-11-07",15.1308,16.6399,14.5946,16.6399,117310423.0],["2024-11-08",16.6399,18.3078,16.639862060546875,17.4937,145921474.0],["2024-11-11",17.4937,17.49370002746582,15.7463,16.0144,117570554.0],["2024-11-12",16.0144,16.01437759399414,15.2698,15.4782,73604168.0],["2024-11-13",15.4782,15.6073,15.1308,15.2995,40247788.0],["2024-11-14",15.2995,15.5676,15.0513,15.101,35637800.0],["2024-11-15",15.101,15.4882,14.6443,14.7138,41937109.0],["2024-11-18",14.7138,14.8627,14.0982,14.2273,33737460.0],["2024-11-19",14.2273,14.942119598388672,14.227280616760254,14.9421,41654702.0],["2024-11-20",14.9421,14.942119598388672,14.5549,14.7932,30889787.0],["2024-11-21",14.7932,15.0811,14.6046,14.7932,34398900.0],["2024-11-22",14.7932,14.793194770812988,14.058499336242676,14.0585,28174472.0],["2024-11-25",14.0585,14.4358,13.9096,14.3464,22937016.0],["2024-11-26",14.3464,14.5251,14.1081,14.128,17482572.0],["2024-11-27",14.128,14.3961,14.0089,14.3961,21157500.0],["2024-11-28",14.3961,14.5946,14.3166,14.3563,19855538.0],["2024-11-29",14.3563,15.3492,14.267,14.8031,42117683.0],["2024-12-02",14.8031,14.962,14.4457,14.8627,30079819.0],["2024-12-03",14.8627,14.9322,14.5946,14.8627,21480200.0],["2024-12-04",14.8627,15.0414,14.406,14.4953,18312942.0],["2024-12-05",14.4953,15.2201,14.495346069335938,15.0613,37717641.0],["2024-12-06",15.0613,16.5704,15.061259269714355,15.9052,103976381.0],["2024-12-09",15.9052,15.905167579650879,15.2797,15.5577,58919897.0],["2024-12-10",15.5577,16.4413,15.5576753616333,15.6073,64312402.0],["2024-12-11",15.6073,15.6967,15.2995,15.3393,28185100.0],["2024-12-12",15.3393,15.8456,15.3095,15.5775,32137311.0],["2024-12-13",15.5775,15.577531814575195,15.2102,15.2797,27278187.0],["2024-12-16",15.2797,15.279683113098145,14.8131,14.9223,17939600.0],["2024-12-17",14.9223,16.4115,14.7932,15.796,76116583.0],["2024-12-18",15.796,16.3321,15.2102,15.9945,64797579.0],["2024-12-19",15.9945,17.3746,15.5378,16.5803,91095639.0],["2024-12-20",16.5803,17.0767,16.203,16.2924,71160247.0],["2024-12-23",16.2924,17.9206,16.2824,17.1958,106481026.0],["2024-12-24",17.1958,18.9134464263916,17.19584846496582,18.9134,128213826.0],["2024-12-25",18.9134,18.9134464263916,17.027067184448242,17.0271,93959210.0],["2024-12-26",17.0271,17.027067184448242,15.9747,16.2924,82263288.0],["2024-12-27",16.2924,17.0569,16.0839,16.3619,70293200.0],["2024-12-30",16.3619,16.481,16.0342,16.3222,40577471.0],["2024-12-31",16.3222,16.32215690612793,15.1903,15.2201,51571653.0],["2025-01-02",15.2201,15.220112800598145,14.3762,14.5946,32900265.0],["2025-01-03",14.5946,14.7237,13.7209,13.8004,30013960.0],["2025-01-06",13.8004,14.0585,13.5124,13.6316,27389798.0],["2025-01-07",13.6316,13.85,13.5422,13.7904,23999121.0],["2025-01-08",13.7904,13.9294,13.1947,13.6316,30191100.0],["2025-01-09",13.6316,13.8996,13.5422,13.7507,22822331.0],["2025-01-10",13.7507,13.8599,13.284090042114258,13.2841,21745300.0],["2025-01-13",13.2841,13.2841,12.8373,13.1947,17926014.0],["2025-01-14",13.1947,14.0784,13.1947,13.989,36205103.0],["2025-01-15",13.989,14.0386,13.8004,13.8996,19990565.0],["2025-01-16",13.8996,13.9791,13.7011,13.8599,19690289.0],["2025-01-17",13.8599,14.2471,13.7706,14.0684,26162400.0],["2025-01-20",14.0684,14.3365,14.0188,14.1776,21858975.0],["2025-01-21",14.1776,14.545,14.0784,14.5351,28858274.0],["2025-01-22",14.5351,14.823,14.2869,14.7634,41967755.0],["2025-01-23",14.7634,16.24273109436035,14.763409614562988,16.2427,113792466.0],["2025-01-24",16.2427,16.2527,15.2499,15.7165,87455036.0],["2025-01-27",15.7165,15.7662,14.882550239562988,14.8826,49574541.0],["2025-02-05",14.8826,14.9223,14.6145,14.6939,32799604.0],["2025-02-06",14.6939,14.9818,14.5549,14.8627,46893909.0],["2025-02-07",14.8627,16.3519,14.684,15.9846,113551014.0],["2025-02-10",15.9846,16.203,15.796,16.1037,87062227.0],["2025-02-11",16.1037,16.6796,15.7662,16.0442,61347973.0],["2025-02-12",16.0442,17.2653,15.925,17.0072,78549115.0],["2025-02-13",17.0072,17.1958,16.2824,16.5207,71218884.0],["2025-02-14",16.5207,16.62,16.1931,16.3023,37404165.0],["2025-02-17",16.3023,16.5307,16.0839,16.2427,33890427.0],["2025-02-18",16.2427,16.4711,15.6867,15.7165,35792129.0],["2025-02-19",15.7165,16.0739,15.6073,15.9747,28076458.0],["2025-02-20",15.9747,16.1335,15.8456,16.0144,22993126.0],["2025-02-21",16.0144,16.2626,15.8456,16.1434,38019289.0],["2025-02-24",16.1434,16.1534,15.786,15.925,25340600.0],["2025-02-25",15.925,15.92502498626709,15.6272,15.6867,19146500.0],["2025-02-26",15.6867,16.1832,15.5875,16.1633,35591498.0],["2025-02-27",16.1633,16.16330337524414,15.4584,15.8357,34127972.0],["2025-02-28",15.8357,16.1037,15.0414,15.0513,27477751.0],["2025-03-03",15.0513,15.4782,14.9719,15.1804,22303847.0],["2025-03-04",15.1804,15.508,15.0215,15.4286,16277200.0],["2025-03-05",15.4286,15.5477,15.3194,15.4286,15193468.0],["2025-03-06",15.4286,15.7761,15.428606986999512,15.6669,23525504.0],["2025-03-07",15.6669,15.666886329650879,15.2797,15.3194,17997005.0],["2025-03-10",15.3194,15.4286,15.1804,15.379,10509380.0],["2025-03-11",15.379,15.378965377807617,15.1705,15.3591,10061813.0],["2025-03-12",15.3591,15.8555,15.3492,15.5477,21936305.0],["2025-03-13",15.5477,15.786,15.1903,15.2797,16464509.0],["2025-03-14",15.2797,15.9846,15.23,15.7165,34487948.0],["2025-03-17",15.7165,15.7364,15.5378,15.5775,16565700.0],["2025-03-18",15.5775,15.6867,15.4187,15.518,13785500.0],["2025-03-19",15.518,15.8357,15.3393,15.7265,21803619.0],["2025-03-20",15.7265,15.726457595825195,15.3988,15.4584,15895158.0],["2025-03-21",15.4584,15.508,15.0513,15.0712,16028380.0],["2025-03-24",15.0712,15.1308,14.8031,15.101,11626806.0],["2025-03-25",15.101,15.1208,14.8528,14.8826,8028100.0],["2025-03-26",14.8826,15.4882,14.882550239562988,15.2201,19853100.0],["2025-03-27",15.2201,15.3293,14.9918,15.1705,11503949.0],["2025-03-28",15.1705,16.1931,15.1407,15.7165,46659321.0],["2025-03-31",15.7165,15.71652889251709,14.7436,14.8528,36943556.0],["2025-04-01",14.8528,14.8826,13.85,13.9691,38322953.0],["2025-04-02",13.9691,14.1578,13.8202,14.0684,16421487.0],["2025-04-03",14.0684,14.406,13.8798,14.2074,17293241.0],["2025-04-07",14.2074,14.20742416381836,12.7877,12.7976,26460006.0],["2025-04-08",12.7976,13.5522,12.797603607177734,13.1848,25201805.0],["2025-04-09",13.1848,13.4827,12.6983,13.3337,24812505.0],["2025-04-10",13.3337,13.7706,13.3039,13.4827,21875405.0],["2025-04-11",13.4827,13.7408,13.3337,13.6217,15328800.0],["2025-04-14",13.6217,13.7309,13.5819,13.6713,13208900.0],["2025-04-15",13.6713,13.671296119689941,13.5224,13.6018,8197600.0],["2025-04-16",13.6018,13.60179615020752,13.2841,13.4727,9006343.0],["2025-04-17",13.4727,13.5621,13.3337,13.4429,6961900.0],["2025-04-18",13.4429,14.0486,13.442943572998047,13.7408,24400800.0],["2025-04-21",13.7408,13.9294,13.572,13.8103,15489395.0],["2025-04-22",13.8103,13.8599,13.711,13.7209,10874109.0],["2025-04-23",13.7209,13.8599,13.6514,13.7309,10022900.0],["2025-04-24",13.7309,13.7606,13.5124,13.5919,9792700.0],["2025-04-25",13.5919,13.711,13.5819,13.6514,8601300.0],["2025-04-28",13.6514,13.6812,13.4429,13.5025,6832200.0],["2025-04-29",13.5025,13.6018,13.4529,13.5124,6277400.0],["2025-04-30",13.5124,13.7507,13.512441635131836,13.711,10354430.0],["2025-05-06",13.711,13.9096,13.71100902557373,13.8897,12683788.0],["2025-05-07",13.8897,14.5648,13.8103,13.8699,21986307.0],["2025-05-08",13.8699,14.0784,13.8004,13.9791,13354681.0],["2025-05-09",13.9791,13.9989,13.6514,13.7408,8831898.0],["2025-05-12",13.7408,14.0784,13.740793228149414,14.0684,13368858.0],["2025-05-13",14.0684,14.2074,13.9294,13.9294,9465400.0],["2025-05-14",13.9294,14.6343,13.8202,14.3266,29605263.0],["2025-05-15",14.3266,14.326563835144043,13.8885,13.8885,14218873.0],["2025-05-16",13.8885,13.9184,13.7491,13.7591,8695902.0],["2025-05-19",13.7591,13.8089,13.5998,13.769,6501497.0],["2025-05-20",13.769,13.8785,13.7292,13.8188,6600907.0],["2025-05-21",13.8188,13.8785,13.769,13.779,5142456.0],["2025-05-22",13.779,13.7989,13.6496,13.6695,4821561.0],["2025-05-23",13.6695,13.6695,13.3509,13.3608,10002605.0],["2025-05-26",13.3608,13.4704,13.321,13.4504,4689500.0],["2025-05-27",13.4504,13.450443267822266,13.3409,13.3808,4198972.0],["2025-05-28",13.3808,13.4604,13.2712,13.321,4205700.0],["2025-05-29",13.321,13.5699,13.321,13.56,7255411.0],["2025-05-30",13.56,13.559958457946777,13.4206,13.4704,4751456.0],["2025-06-03",13.4704,13.6296,13.3509,13.5201,5655500.0],["2025-06-04",13.5201,13.6993,13.5002,13.6595,7371200.0],["2025-06-05",13.6595,13.8686,13.6396,13.8387,10755100.0],["2025-06-06",13.8387,13.9582,13.7193,13.7292,6408536.0],["2025-06-09",13.7292,13.9881,13.729208946228027,13.8885,10625756.0],["2025-06-10",13.8885,13.888503074645996,13.5998,13.7392,8303200.0],["2025-06-11",13.7392,14.0378,13.739164352416992,13.9084,12140300.0],["2025-06-12",13.9084,14.0777,13.7989,13.9482,9765552.0],["2025-06-13",13.9482,13.94823932647705,13.6993,13.769,8179696.0],["2025-06-16",13.769,13.9582,13.6894,13.9383,7126107.0],["2025-06-17",13.9383,13.998,13.8686,13.9482,5877900.0],["2025-06-18",13.9482,14.1971,13.8487,13.8686,14735952.0],["2025-06-19",13.8686,13.9184,13.6296,13.6794,9810200.0],["2025-06-20",13.6794,13.7491,13.510178565979004,13.5102,6030956.0],["2025-06-23",13.5102,13.6794,13.3409,13.6396,4935400.0],["2025-06-24",13.6396,14.1175,13.639605522155762,14.0179,16195100.0],["2025-06-25",14.0179,14.7148,13.9881,14.6153,35989175.0],["2025-06-26",14.6153,14.7447,14.3465,14.3963,22453600.0],["2025-06-27",14.3963,14.7646,14.3266,14.3564,18246550.0],["2025-06-30",14.3564,14.446,14.1872,14.3067,10606156.0],["2025-07-01",14.3067,14.4162,14.1274,14.2071,9536600.0],["2025-07-02",14.2071,14.237,14.0677,14.1274,7392900.0],["2025-07-03",14.1274,14.217,14.0876,14.1573,8133200.0],["2025-07-04",14.1573,14.3266,13.998,14.0976,11006805.0],["2025-07-07",14.0976,14.2668,14.0378,14.1772,7126900.0],["2025-07-08",14.1772,14.3365,14.1175,14.3166,10252478.0],["2025-07-09",14.3166,14.446,14.237,14.2569,10835900.0],["2025-07-10",14.2569,14.9339,14.227,14.6551,26625505.0],["2025-07-11",14.6551,15.2027,14.5356,14.9737,35230800.0],["2025-07-14",14.9737,15.133,14.7945,14.8741,18748778.0],["2025-07-15",14.8741,14.9637,14.7148,14.8244,13394000.0],["2025-07-16",14.8244,14.914,14.6551,14.7547,9186000.0],["2025-07-17",14.7547,14.8642,14.7049,14.8244,8043800.0],["2025-07-18",14.8244,14.8841,14.7248,14.7746,6932508.0],["2025-07-21",14.7746,16.2481,14.774580001831055,15.81,98191399.0],["2025-07-22",15.81,15.809995651245117,14.9438,15.352,77049813.0],["2025-07-23",15.352,15.8,15.2425,15.2425,58325182.0],["2025-07-24",15.2425,15.6706,15.0434,15.591,42716257.0],["2025-07-25",15.591,15.6905,15.3918,15.4217,27540937.0],["2025-07-28",15.4217,15.6109,15.2525,15.4317,20502379.0],["2025-07-29",15.4317,15.531229972839355,15.1529,15.5312,21096100.0],["2025-07-30",15.5312,15.8598,15.1927,15.3222,28337756.0],["2025-07-31",15.3222,15.3918,14.9637,15.0633,19961764.0],["2025-08-01",15.0633,15.1629,14.9339,14.9936,11028282.0],["2025-08-04",14.9936,15.133,14.8542,15.0932,9755500.0],["2025-08-05",15.0932,15.2923,15.0733,15.1828,13614209.0],["2025-08-06",15.1828,15.2525,15.0633,15.2126,11380211.0],["2025-08-07",15.2126,15.3719,15.1131,15.2326,14252979.0],["2025-08-08",15.2326,15.2425,15.0633,15.133,9647000.0],["2025-08-11",15.133,15.3819,15.0832,15.352,15053406.0],["2025-08-12",15.352,15.4914,15.3022,15.4118,17034894.0],["2025-08-13",15.4118,15.6905,15.2823,15.5511,28100805.0],["2025-08-14",15.5511,15.7702,15.3719,15.4018,26822102.0],["2025-08-15",15.4018,16.0688,15.3222,15.8697,41166884.0],["2025-08-18",15.8697,17.4527,15.7503,16.8355,85210101.0],["2025-08-19",16.8355,18.2094,16.4273,17.2436,79802886.0],["2025-08-20",17.2436,17.2636,16.6861,17.0047,45666800.0],["2025-08-21",17.0047,17.2138,16.6363,16.7658,25973929.0],["2025-08-22",16.7658,17.2138,16.5965,17.1441,41731200.0],["2025-08-25",17.1441,17.7016,17.0445,17.4229,49338720.0],["2025-08-26",17.4229,17.422853469848633,17.1043,17.154,23714010.0],["2025-08-27",17.154,17.3133,16.6363,16.6662,25675434.0],["2025-08-28",16.6662,16.9748,16.4273,16.9549,19640990.0],["2025-08-29",16.9549,17.0246,16.7359,16.8056,16811803.0],["2025-09-01",16.8056,16.9649,16.6961,16.8454,14916247.0],["2025-09-02",16.8454,16.84541130065918,16.3377,16.5567,17533178.0],["2025-09-03",16.5567,16.6961,15.7005,15.8399,21343345.0],["2025-09-04",15.8399,17.3034,15.839862823486328,16.7558,56763665.0],["2025-09-05",16.7558,16.8355,16.1286,16.8355,37392559.0],["2025-09-08",16.8355,16.8354549407959,16.3277,16.3775,20098058.0],["2025-09-09",16.3775,16.4173,16.0987,16.2281,15152351.0],["2025-09-10",16.2281,16.5766,16.1784,16.3277,15489076.0],["2025-09-11",16.3277,17.0844,16.1784,16.9151,29391090.0],["2025-09-12",16.9151,16.9549,16.6363,16.6961,16261411.0],["2025-09-15",16.6961,16.9748,16.6463,16.7757,13132955.0],["2025-09-16",16.7757,17.2038,16.7757,17.0744,23835897.0],["2025-09-17",17.0744,17.3133,16.9251,17.2038,23261646.0],["2025-09-18",17.2038,17.203824996948242,16.3974,16.5866,24900612.0],["2025-09-19",16.5866,16.5866,16.2879,16.3078,11869700.0],["2025-09-22",16.3078,16.546733856201172,16.2281,16.5467,10262712.0],["2025-09-23",16.5467,16.546733856201172,15.9494,16.1784,13187892.0],["2025-09-24",16.1784,16.3775,16.0091,16.2978,11361299.0],["2025-09-25",16.2978,16.4671,16.2281,16.2779,9113912.0],["2025-09-26",16.2779,16.4073,16.0589,16.0788,10261177.0],["2025-09-29",16.0788,16.9051,16.0589,16.7259,24397007.0],["2025-09-30",16.7259,16.8355,16.5069,16.6961,14954136.0],["2025-10-09",16.6961,16.7757,16.3078,16.7459,16310950.0],["2025-10-10",16.7459,17.0147,16.6363,16.7558,18413996.0],["2025-10-13",16.7558,18.289,16.2381,17.5423,58502679.0],["2025-10-14",17.5423,17.7215,17.0047,17.0844,38672283.0],["2025-10-15",17.0844,17.2735,16.4571,16.945,32558003.0],["2025-10-16",16.945,17.2436,16.7857,16.9051,21247071.0],["2025-10-17",16.9051,17.0346,16.3675,16.3874,17428756.0],["2025-10-20",16.3874,16.6562,16.2779,16.3576,13309707.0],["2025-10-21",16.3576,16.9151,16.35757064819336,16.477,18289523.0],["2025-10-22",16.477,16.477041244506836,16.1883,16.2281,10985281.0],["2025-10-23",16.2281,16.2978,15.9295,16.2879,11934143.0],["2025-10-24",16.2879,16.6363,16.2082,16.6065,15795009.0],["2025-10-27",16.6065,16.7956,16.5268,16.6861,17141477.0],["2025-10-28",16.6861,16.9051,16.5567,16.6961,12966518.0],["2025-10-29",16.6961,17.0246,16.5965,16.9051,17173299.0],["2025-10-30",16.9051,16.9051456451416,16.3576,16.3675,16601020.0],["2025-10-31",16.3675,16.36752700805664,15.7403,15.7403,28231511.0],["2025-11-03",15.7403,15.82,15.5312,15.7503,11790014.0],["2025-11-04",15.7503,15.750259399414062,15.5312,15.5611,9476727.0],["2025-11-05",15.5611,15.6208,15.4516,15.591,7507510.0],["2025-11-06",15.591,15.7303,15.5412,15.6308,8798978.0],["2025-11-07",15.6308,15.630788803100586,15.4018,15.4018,9082541.0],["2025-11-10",15.4018,15.5611,15.3719,15.5213,6591869.0],["2025-11-11",15.5213,15.5412,15.3918,15.4217,7688805.0],["2025-11-12",15.4217,15.4516,15.2126,15.2923,7400989.0],["2025-11-13",15.2923,15.4118,15.2425,15.3918,5528264.0],["2025-11-14",15.3918,15.391846656799316,15.232552528381348,15.2326,5273137.0],["2025-11-17",15.2326,15.2724,15.123,15.2624,5449487.0],["2025-11-18",15.2624,15.362,15.2226,15.2823,6480018.0],["2025-11-19",15.2823,15.352,15.133,15.1728,4966503.0],["2025-11-20",15.1728,15.6109,15.0633,15.0832,10041613.0],["2025-11-21",15.0832,15.1031,14.7348,14.7746,11352880.0],["2025-11-24",14.7746,14.904,14.6352,14.8244,5107539.0],["2025-11-25",14.8244,14.914,14.7646,14.8244,6426000.0],["2025-11-26",14.8244,14.8542,14.6949,14.7049,4889354.0],["2025-11-27",14.7049,14.8144,14.675,14.685,3757525.0],["2025-11-28",14.685,14.784536361694336,14.5655,14.7845,4522285.0],["2025-12-01",14.7845,14.8841,14.7248,14.8841,5323005.0],["2025-12-02",14.8841,14.904,14.6452,14.6551,4795000.0],["2025-12-03",14.6551,14.7148,14.4261,14.5058,6223392.0],["2025-12-04",14.5058,14.5954,14.3963,14.5356,4519281.0],["2025-12-05",14.5356,14.8841,14.4659,14.7845,10142042.0],["2025-12-08",14.7845,15.0832,14.7845,14.7945,12911887.0],["2025-12-09",14.7945,14.7944917678833,14.5854,14.5954,5616674.0],["2025-12-10",14.5954,14.8044,14.5058,14.7746,5789498.0],["2025-12-11",14.7746,14.8044,14.5157,14.5456,4947873.0],["2025-12-12",14.5456,14.6949,14.4759,14.6352,4153600.0],["2025-12-15",14.6352,14.635196685791016,14.1374,14.1474,14130067.0],["2025-12-16",14.1474,14.2768,14.0279,14.1971,6876074.0],["2025-12-17",14.1971,14.4162,13.9482,14.2768,9276386.0],["2025-12-18",14.2768,14.3067,14.1174898147583,14.1175,5071486.0],["2025-12-19",14.1175,14.3266,14.1174898147583,14.2668,5339800.0],["2025-12-22",14.2668,14.3564,14.2668,14.2867,4003200.0],["2025-12-23",14.2867,14.3166,14.1374,14.1474,5491200.0],["2025-12-24",14.1474,14.3266,14.1274,14.3067,6412876.0],["2025-12-25",14.3067,14.3664,14.2071,14.3266,5836890.0],["2025-12-26",14.3266,14.5356,14.2967,14.3365,8523050.0],["2025-12-29",14.3365,14.4162,14.2469,14.3465,5090542.0],["2025-12-30",14.3465,15.4516,14.3365,14.8642,28196419.0],["2025-12-31",14.8642,15.8797,14.6651,15.2624,46829645.0],["2026-01-05",15.2624,16.7857,14.914,16.1485,62828820.0],["2026-01-06",16.1485,17.7614,16.0191,17.7614,75186016.0],["2026-01-07",17.7614,19.5335,17.761354446411133,18.7171,155559378.0],["2026-01-08",18.7171,18.71712303161621,16.8454,16.8454,115656491.0],["2026-01-09",16.8454,18.1596,16.5766,17.7215,112995823.0],["2026-01-12",17.7215,18.5578,17.3233,18.1795,85339242.0],["2026-01-13",18.1795,20.0014,18.1198,18.8366,107869303.0],["2026-01-14",18.8366,20.7183,18.3189,20.111,132243336.0],["2026-01-15",20.111,20.110952377319336,18.1198,18.3288,81526581.0],["2026-01-16",18.3288,18.6673,17.6518,17.7016,49331213.0],["2026-01-19",17.7016,17.70162010192871,17.2735,17.393,33966732.0],["2026-01-20",17.393,17.4726,17.0545,17.174,23483408.0],["2026-01-21",17.174,17.2934,16.9649,17.0744,21367406.0],["2026-01-22",17.0744,17.2038,16.9947,17.1341,20435871.0],["2026-01-23",17.1341,18.3189,17.0545,17.7813,47600219.0],["2026-01-26",17.7813,18.0501,17.383,17.5224,36580743.0],["2026-01-27",17.5224,17.7315,17.2237,17.4428,27088601.0],["2026-01-28",17.4428,18.2392,17.3233,17.6718,36448829.0],["2026-01-29",17.6718,19.3145,17.4925,18.8266,64127106.0],["2026-01-30",18.8266,18.826637268066406,17.851,18.06,41239396.0],["2026-02-02",18.06,18.7171,17.2835,17.2934,33766211.0],["2026-02-03",17.2934,17.9704,17.293428421020508,17.7315,29381327.0],["2026-02-04",17.7315,19.1851,17.5821,18.7769,62666831.0],["2026-02-05",18.7769,20.658527374267578,18.5379,20.6585,85169894.0],["2026-02-06",20.6585,21.1265,20.0612,20.1209,91135930.0],["2026-02-09",20.1209,20.7083,19.8123,20.3101,51648435.0],["2026-02-10",20.3101,20.4196,19.6629,19.6828,37847238.0],["2026-02-11",19.6828,19.8521,19.2846,19.3443,23666038.0],["2026-02-12",19.3443,19.344345092773438,18.8266,18.9959,23246403.0],["2026-02-13",18.9959,19.2647,18.4682,18.4881,28194184.0],["2026-02-24",18.4881,18.7769,18.3288,18.3687,22499429.0],["2026-02-25",18.3687,18.7669,18.2791,18.4085,34490309.0],["2026-02-26",18.4085,18.4782,18.1596,18.3786,21907497.0],["2026-02-27",18.3786,18.378620147705078,17.9903,18.0302,26147078.0],["2026-03-02",18.0302,18.4981,17.5622,18.2293,33391465.0],["2026-03-03",18.2293,19.0656,18.0302,18.1098,52230638.0],["2026-03-04",18.1098,18.6375,17.7414,18.3089,39142830.0],["2026-03-05",18.3089,18.6176,17.1043,17.2735,51603357.0],["2026-03-06",17.2735,17.9804,17.0545,17.5224,34134834.0],["2026-03-09",17.5224,17.52241325378418,16.9748,17.164,22710495.0],["2026-03-10",17.164,17.5722,17.0346,17.164,20778168.0],["2026-03-11",17.164,17.163999557495117,16.6762,16.716,24635329.0],["2026-03-12",16.716,16.7259,16.4472,16.5368,16292948.0],["2026-03-13",16.5368,16.5368,16.2082,16.2182,14115674.0],["2026-03-16",16.2182,16.4273,16.1186,16.3874,12700454.0],["2026-03-17",16.3874,16.6861,16.2879,16.3277,22920266.0],["2026-03-18",16.3277,16.3476,16.0489,16.3177,12907521.0],["2026-03-19",16.3177,16.3277,16.029,16.1286,12187625.0],["2026-03-20",16.1286,16.4173,15.7303,15.7503,13904554.0],["2026-03-23",15.7503,15.7602,15.1429,15.2326,16179499.0],["2026-03-24",15.2326,15.4715,15.1629,15.4217,13239339.0],["2026-03-25",15.4217,15.7503,15.3719,15.6208,12655016.0],["2026-03-26",15.6208,15.620832443237305,15.2326,15.2724,8870597.0],["2026-03-27",15.2724,15.4715,15.0434,15.3321,7076258.0],["2026-03-30",15.3321,15.81,15.133,15.7503,19910388.0],["2026-03-31",15.7503,15.8399,15.4615,15.4615,12425200.0],["2026-04-01",15.4615,15.8,15.461538314819336,15.6507,11008471.0],["2026-04-02",15.6507,15.8399,15.4914,15.7403,15540500.0],["2026-04-03",15.7403,15.8399,15.5312,15.5312,12621874.0],["2026-04-07",15.5312,15.7801,15.4516,15.6607,10392883.0],["2026-04-08",15.6607,16.2182,15.660655975341797,16.1585,26470205.0],["2026-04-09",16.1585,16.158451080322266,15.4815,15.5312,19432370.0],["2026-04-10",15.5312,16.2281,15.531229972839355,15.8,27650483.0],["2026-04-13",15.8,15.9693,15.6407,15.8598,13796693.0],["2026-04-14",15.8598,16.029,15.6706,15.8896,13663506.0],["2026-04-15",15.8896,15.9892,15.6009,15.6109,11331700.0],["2026-04-16",15.6109,15.7303,15.591,15.7005,10355400.0],["2026-04-17",15.7005,15.700480461120605,15.4715,15.6208,10300000.0],["2026-04-20",15.6208,15.82,15.6109,15.8,10238026.0],["2026-04-21",15.8,15.800039291381836,15.4416,15.4914,10084126.0],["2026-04-22",15.4914,15.8,15.352,15.7104,13445286.0],["2026-04-23",15.7104,15.82,15.3918,15.4516,10762491.0],["2026-04-24",15.4516,15.451582908630371,15.1429,15.1828,9503351.0],["2026-04-27",15.1828,15.2525,14.5954,15.1529,10863715.0],["2026-04-28",15.1529,15.4217,15.1131,15.2226,9698900.0],["2026-04-29",15.2226,15.3022,15.123,15.2624,7932763.0],["2026-04-30",15.2624,15.7303,15.2624,15.4516,12978900.0],["2026-05-06",15.4516,16.3177,15.451582908630371,15.9295,24117350.0],["2026-05-07",15.9295,16.1186,15.7403,15.8598,14049090.0],["2026-05-08",15.8598,15.9195,15.7005,15.7901,10212416.0],["2026-05-11",15.7901,16.1883,15.7503,16.0888,19978033.0],["2026-05-12",16.0888,16.2082,15.8896,16.029,13652064.0],["2026-05-13",16.029,16.1087,15.7503,15.8598,12684111.0],["2026-05-14",15.8598,15.9096,15.411758422851562,15.4118,12760697.0],["2026-05-15",15.4118,15.5213,14.9339,14.9737,12662261.0],["2026-05-18",14.9737,15.0633,14.7547,14.8642,7825431.0],["2026-05-19",14.8642,15.0036,14.7348,14.9737,7825000.0],["2026-05-20",14.9737,14.973698616027832,14.7148,14.8343,7013000.0],["2026-05-21",14.8343,15.9096,14.834315299987793,15.0334,25410131.0],["2026-05-22",15.0334,15.1828,14.5456,14.6352,15675336.0],["2026-05-25",14.6352,15.123,14.635196685791016,15.1131,14207093.0],["2026-05-26",15.1131,15.2823,14.7945,15.0036,12424200.0],["2026-05-27",15.0036,15.5312,14.8642,15.123,17108203.0],["2026-05-28",15.123,15.12303638458252,14.5157,14.7845,14586418.0],["2026-05-29",14.7845,14.9637,14.4958,14.5157,13583131.0],["2026-06-01",14.5157,14.6551,14.3166,14.4659,8407099.0],["2026-06-02",14.4659,14.5257,14.1772,14.3067,8864866.0],["2026-06-03",14.3067,14.4759,13.9383,14.2071,9051325.0],["2026-06-04",14.2071,14.3166,13.8985,14.0179,8337500.0],["2026-06-05",14.0179,14.1175,13.8387,13.8487,7363930.0],["2026-06-08",13.8487,13.848679542541504,13.3509,13.4903,8761100.0],["2026-06-09",13.4903,13.6894,13.3708,13.6296,6460124.0],["2026-06-10",13.6296,13.7093,13.4504,13.6197,6190900.0],["2026-06-11",13.6197,13.6794,13.1119,13.2812,9119170.0],["2026-06-12",13.2812,13.9084,13.281192779541016,13.779,13282470.0],["2026-06-15",13.779,14.5655,13.7491,14.1971,16092470.0],["2026-06-16",14.1971,14.456,14.0478,14.3564,11544100.0],["2026-06-17",14.3564,14.446,14.0677,14.1274,8063600.0],["2026-06-18",14.1274,14.227,13.5799,13.6396,9805817.0],["2026-06-22",13.6396,14.4859,13.5002,14.4361,18862604.0],["2026-06-23",14.4361,14.914,14.2867,14.5257,20904263.0],["2026-06-24",14.5257,14.7746,14.0378,14.0976,13694100.0],["2026-06-25",14.0976,14.5555,13.8188,14.3166,16349866.0],["2026-06-26",14.3166,14.4062,13.4504,13.4504,15123134.0],["2026-06-29",13.4504,13.6496,13.2613,13.321,10952495.0],["2026-06-30",13.321,13.4305,13.1418,13.3708,8799821.0],["2026-07-01",13.3708,14.1872,13.2613,14.0179,22766194.0],["2026-07-02",14.0179,14.0578,13.5102,13.56,14557719.0],["2026-07-03",13.56,13.769,13.5102,13.6496,9297599.0],["2026-07-06",13.6496,13.8387,13.54,13.6097,7930800.0],["2026-07-07",13.6097,13.6894,13.1219,13.1916,9590172.0],["2026-07-08",13.1916,13.3907,13.0323,13.0423,7964155.0],["2026-07-09",13.0423,13.2613,12.8232,13.2414,10070922.0],["2026-07-10",13.2414,13.2911,12.9427,13.102,7867800.0],["2026-07-13",13.102,13.101985931396484,12.6141,12.6639,9587660.0],["2026-07-14",12.6639,12.8033,12.5743,12.7734,7734233.0],["2026-07-15",12.7734,13.0522,12.7336,12.9626,7768681.0],["2026-07-16",12.9626,12.962603569030762,12.6838,12.873,6717199.0],["2026-07-17",12.873,13.16,12.71,12.84,10944336.0],["2026-07-20",12.84,13.19,12.8,13.09,10487620.0],["2026-07-21",13.09,14.25,13.02,13.72,23055341.0],["2026-07-22",13.72,13.720000267028809,13.19,13.43,12281585.0],["2026-07-23",13.43,13.52,13.27,13.46,9510360.0],["2026-07-24",13.46,13.460000038146973,12.89,12.89,9499670.0],["2026-07-27",12.89,13.13,12.79,13.11,6721389.0],["2026-07-28",13.11,13.17,12.96,13.06,5128000.0],["2026-07-29",13.06,14.37,13.0600004196167,14.37,34905752.0],["2026-07-30",14.37,15.39,14.369999885559082,14.7,48873655.0],["2026-07-31",14.7,14.79,14.24,14.64,35614895.0],["2026-08-03",14.64,14.98,14.53,14.9,27421220.0],["2026-08-04",14.9,15.19,14.71,15.18,24854545.0],["2026-08-05",15.18,15.2,14.87,15.03,24509032.0],["2026-08-06",15.03,15.029999732971191,14.72,14.77,16778091.0],["2026-08-07",14.77,14.8,14.54,14.66,12739985.0],["2026-08-10",14.66,15.12,14.53,14.56,17522746.0],["2026-08-11",14.56,14.63,14.38,14.44,10765518.0],["2026-08-12",14.44,14.95,14.39,14.68,15911072.0],["2026-08-13",14.68,14.88,14.64,14.64,13807375.0],["2026-08-14",14.64,14.67,14.42,14.48,8685150.0],["2026-08-17",14.48,14.62,14.37,14.48,9776223.0],["2026-08-18",14.48,14.5,13.98,14.05,12333344.0],["2026-08-19",14.05,14.44,13.91,13.92,13580893.0],["2026-08-20",13.92,14.16,13.82,14.11,11936464.0],["2026-08-21",14.11,14.109999656677246,13.82,14.0,7878850.0],["2026-08-24",14.0,14.04,13.76,13.89,8229811.0],["2026-08-25",13.89,13.91,13.68,13.81,6743787.0],["2026-08-26",13.81,14.21,13.73,14.05,13603601.0],["2026-08-27",14.05,14.92,13.9,14.75,29087092.0],["2026-08-28",14.75,14.87,14.4,14.72,20181117.0],["2026-08-31",14.72,14.82,14.24,14.58,15423194.0],["2026-09-01",14.58,16.040000915527344,14.46,16.04,54388492.0],["2026-09-02",16.04,16.040000915527344,15.16,15.2,44660215.0],["2026-09-03",15.2,15.43,15.01,15.01,29210000.0],["2026-09-04",15.01,15.51,14.95,15.13,30870261.0],["2026-09-07",15.13,15.9,14.87,14.92,30911602.0],["2026-09-08",14.92,15.57,14.78,15.02,27923867.0],["2026-09-09",15.02,15.020000457763672,14.68,14.75,16864515.0],["2026-09-10",14.75,14.87,14.57,14.71,18201754.0],["2026-09-11",14.71,14.710000038146973,13.79,13.85,23386192.0],["2026-09-14",13.85,13.93,13.61,13.79,9021500.0]]}