{"t":"300748.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-09-21",2.8208,2.820802688598633,2.3519,2.8208,72384.0],["2018-09-25",2.8208,3.1043362617492676,2.820802688598633,3.1043,46735.0],["2018-09-26",3.1043,3.413316011428833,3.1043362617492676,3.4133,86471.0],["2018-09-27",3.4133,3.7550113201141357,3.413316011428833,3.755,121856.0],["2018-09-28",3.755,4.129422664642334,3.7550113201141357,4.1294,246991.0],["2018-10-08",4.1294,4.543818473815918,4.129422664642334,4.5438,399124.0],["2018-10-09",4.5438,4.9982,4.543818473815918,4.9982,248852.0],["2018-10-10",4.9982,5.499837875366211,4.998199462890625,5.4998,184814.0],["2018-10-11",5.4998,6.048731803894043,5.499837875366211,6.0487,3482831.0],["2018-10-12",6.0487,6.6522,6.048731803894043,6.6522,1326338.0],["2018-10-15",6.6522,7.3174,6.652150630950928,7.3174,429457.0],["2018-10-16",7.3174,8.048009872436523,7.317366123199463,8.048,556730.0],["2018-10-17",8.048,8.8514,8.048009872436523,8.8514,2338017.0],["2018-10-18",8.8514,9.7383,8.851357460021973,9.3057,80918750.0],["2018-10-19",9.3057,9.305740356445312,8.5242,9.1603,53775649.0],["2018-10-22",9.1603,10.0618,9.044,9.6547,70101424.0],["2018-10-23",9.6547,10.4762,8.7968,8.8077,73782341.0],["2018-10-24",8.8077,9.6874,8.5533,9.2367,67865454.0],["2018-10-25",9.2367,9.4039,8.3134,9.4039,54691617.0],["2018-10-26",9.4039,9.5202,8.542377471923828,8.5424,47408967.0],["2018-10-29",8.5424,8.7241,8.1462,8.6987,39070487.0],["2018-10-30",8.6987,9.4075,8.1789,9.0186,50399531.0],["2018-10-31",9.0186,9.9201,9.018570899963379,9.9201,27108620.0],["2018-11-01",9.9201,10.912433624267578,9.920063018798828,10.9124,36144696.0],["2018-11-02",10.9124,12.003,10.912433624267578,12.003,32363742.0],["2018-11-05",12.003,13.2025,11.0251,11.3741,77234242.0],["2018-11-06",11.3741,11.374086380004883,10.2509,10.3272,63892687.0],["2018-11-07",10.3272,10.8652,10.08,10.7598,61896744.0],["2018-11-08",10.7598,10.75976276397705,9.9855,10.1782,44023106.0],["2018-11-09",10.1782,10.3417,9.7419,9.9164,32465766.0],["2018-11-12",9.9164,10.1418,9.7056,10.12,31535383.0],["2018-11-13",10.12,10.3127,9.6402,10.2254,43667868.0],["2018-11-14",10.2254,11.2214,10.0328,10.8325,62383692.0],["2018-11-15",10.8325,10.832464218139648,10.1782,10.5489,43228636.0],["2018-11-16",10.5489,10.548928260803223,10.0691,10.1091,35058805.0],["2018-11-19",10.1091,10.3599,9.8365,10.24,27323837.0],["2018-11-20",10.24,10.239951133728027,9.662,9.7419,33034250.0],["2018-11-21",9.7419,9.9128,9.5166,9.7456,20861391.0],["2018-11-22",9.7456,9.8037,9.0876,9.1785,29816232.0],["2018-11-23",9.1785,9.4875,8.6514,8.7023,25234094.0],["2018-11-26",8.7023,8.7968,8.2152,8.4769,20817408.0],["2018-11-27",8.4769,8.8659,8.4042,8.8514,23370457.0],["2018-11-28",8.8514,8.851357460021973,8.5496,8.7278,17669140.0],["2018-11-29",8.7278,9.1894,8.3061,8.3243,28232143.0],["2018-11-30",8.3243,8.324275016784668,7.8154,8.1789,23979458.0],["2018-12-03",8.1789,8.9604,8.178872108459473,8.706,28874344.0],["2018-12-04",8.706,8.70595645904541,8.3679,8.4806,21157222.0],["2018-12-05",8.4806,8.480585098266602,8.1171,8.208,15628628.0],["2018-12-06",8.208,8.3606,7.939,7.9499,15239211.0],["2018-12-07",7.9499,8.0662,7.819,7.9644,11675919.0],["2018-12-10",7.9644,7.964404106140137,7.4882,7.5609,15298844.0],["2018-12-11",7.5609,7.8154,7.4991,7.739,15998128.0],["2018-12-12",7.739,8.4915,7.739030361175537,8.0553,29202014.0],["2018-12-13",8.0553,8.1571,7.7463,7.9426,20079383.0],["2018-12-14",7.9426,8.4915,7.9208,8.1789,31522101.0],["2018-12-17",8.1789,8.975,8.178872108459473,8.975,40881075.0],["2018-12-18",8.975,8.974950790405273,8.4188,8.546,29648017.0],["2018-12-19",8.546,8.6042,7.8917,7.9317,27398707.0],["2018-12-20",7.9317,8.0553,7.7281,7.9571,17433699.0],["2018-12-21",7.9571,8.2879,7.8372,8.1789,20930803.0],["2018-12-24",8.1789,8.5315,8.1062,8.3279,22170954.0],["2018-12-25",8.3279,8.327911376953125,7.7463,8.0698,21647848.0],["2018-12-26",8.0698,8.87680435180664,8.06982135772705,8.8768,33518615.0],["2018-12-27",8.8768,9.4003,8.3497,8.3497,48087884.0],["2018-12-28",8.3497,8.34972095489502,7.8663,7.8917,27108139.0],["2019-01-02",7.8917,8.0735,7.8444,7.8554,16910092.0],["2019-01-03",7.8554,8.0407,7.8154,7.8808,16591549.0],["2019-01-04",7.8808,8.4697,7.4882,8.2116,25664757.0],["2019-01-07",8.2116,8.6914,8.1789,8.506,29846453.0],["2019-01-08",8.506,9.3421,8.3425,8.7169,41601405.0],["2019-01-09",8.7169,9.0804,8.5424,8.6551,34562004.0],["2019-01-10",8.6551,8.964044570922852,8.3752,8.964,32703892.0],["2019-01-11",8.964,9.86190414428711,8.964044570922852,9.8619,55977287.0],["2019-01-14",9.8619,10.4908,9.0258,9.0258,60168704.0],["2019-01-15",9.0258,9.025839805603027,8.4624,8.8186,32899220.0],["2019-01-16",8.8186,9.2512,8.818643569946289,8.9313,30162572.0],["2019-01-17",8.9313,9.3966,8.6587,9.3385,34028615.0],["2019-01-18",9.3385,9.731,9.1094,9.1567,39585843.0],["2019-01-21",9.1567,9.5602,8.8768,9.3893,27937978.0],["2019-01-22",9.3893,10.0655,9.3312,9.9491,45222517.0],["2019-01-23",9.9491,10.2799,9.6329,10.1418,43602155.0],["2019-01-24",10.1418,10.141802787780762,9.6692,9.7419,31845949.0],["2019-01-25",9.7419,9.741948127746582,9.233,9.273,25637619.0],["2019-01-28",9.273,9.5166,9.0985,9.4221,18134545.0],["2019-01-29",9.4221,9.9601,9.1603,9.7892,35025039.0],["2019-01-30",9.7892,9.789202690124512,8.811371803283691,8.8114,27964277.0],["2019-01-31",8.8114,8.811371803283691,7.9316887855529785,7.9317,26695490.0],["2019-02-01",7.9317,8.2043,7.8881,8.0117,16524533.0],["2019-02-11",8.0117,8.4188,8.008,8.3897,18251494.0],["2019-02-12",8.3897,8.6114,8.3315,8.4297,20840906.0],["2019-02-13",8.4297,8.7568,8.2879,8.5969,22553116.0],["2019-02-14",8.5969,9.0695,8.5278,8.9241,27765447.0],["2019-02-15",8.9241,9.3348,8.7714,9.2112,30131182.0],["2019-02-18",9.2112,9.3966,8.9822,9.3421,32137438.0],["2019-02-19",9.3421,9.4075,9.0258,9.1821,25202831.0],["2019-02-20",9.1821,9.5311,9.182147026062012,9.2839,28085017.0],["2019-02-21",9.2839,9.283929824829102,8.8732,8.935,26415892.0],["2019-02-22",8.935,9.0404,8.6841,8.9495,19625016.0],["2019-02-25",8.9495,9.5929,8.949503898620605,9.5893,36059806.0],["2019-02-26",9.5893,10.1418,9.3239,9.7056,44724956.0],["2019-02-27",9.7056,9.8837,9.233,9.3566,27730938.0],["2019-02-28",9.3566,9.8873,9.3566312789917,9.6002,27385674.0],["2019-03-01",9.6002,10.1345,9.600180625915527,9.7092,33728529.0],["2019-03-04",9.7092,10.1127,9.4875,9.8873,33720588.0],["2019-03-05",9.8873,9.887348175048828,9.6692,9.8583,22484623.0],["2019-03-06",9.8583,10.6689,9.7783,10.3854,44693263.0],["2019-03-07",10.3854,11.425,10.0073,11.425,41275811.0],["2019-03-08",11.425,11.42497730255127,10.283570289611816,10.2836,46876441.0],["2019-03-11",10.2836,10.4871,9.8328,10.4508,28119605.0],["2019-03-12",10.4508,10.6507,10.1709,10.3817,28282923.0],["2019-03-13",10.3817,10.381717681884766,9.9273,10.0691,21382533.0],["2019-03-14",10.0691,10.309,9.5238,9.7347,20845539.0],["2019-03-15",9.7347,9.9164,9.5675,9.8873,16850954.0],["2019-03-18",9.8873,10.5344,9.887348175048828,10.0546,19543677.0],["2019-03-19",10.0546,10.1418,9.9237,10.1236,15067089.0],["2019-03-20",10.1236,10.1345,9.5093,9.8074,21187929.0],["2019-03-21",9.8074,9.9164,9.662,9.7892,14094515.0],["2019-03-22",9.7892,9.851,9.5493,9.6547,10553228.0],["2019-03-25",9.6547,9.654706954956055,9.3057,9.3057,10968983.0],["2019-03-26",9.3057,9.4693,9.2512,9.273,9429012.0],["2019-03-27",9.273,9.3966,8.9095,9.0549,10122429.0],["2019-03-28",9.0549,9.1167,8.8332,8.855,8468989.0],["2019-03-29",8.855,9.0767,8.6623,9.0586,10773173.0],["2019-04-01",9.0586,9.4039,9.05855655670166,9.3784,11901329.0],["2019-04-02",9.3784,9.8728,9.3057,9.8146,22164838.0],["2019-04-03",9.8146,9.814648628234863,9.5238,9.6329,13855265.0],["2019-04-04",9.6329,9.9237,9.5238,9.771,16773844.0],["2019-04-08",9.771,9.9164,9.5457,9.6256,14479672.0],["2019-04-09",9.6256,9.625626564025879,9.2294,9.313,11573642.0],["2019-04-10",9.313,9.313009262084961,9.0367,9.1058,7858234.0],["2019-04-11",9.1058,9.2258,9.0149,9.1385,6930288.0],["2019-04-12",9.1385,9.2658,9.084,9.1785,5557877.0],["2019-04-15",9.1785,9.4085,9.17851448059082,9.2479,8762357.0],["2019-04-16",9.2479,9.6312,9.1639,9.6276,14013483.0],["2019-04-17",9.6276,9.6385,9.4231,9.4669,11248501.0],["2019-04-18",9.4669,9.9489,9.456,9.7444,23237803.0],["2019-04-19",9.7444,9.744413375854492,9.2844,9.5144,13901813.0],["2019-04-22",9.5144,9.5254,9.0799,9.0799,11869880.0],["2019-04-23",9.0799,9.2223,8.7185,9.0471,10241999.0],["2019-04-24",9.0471,9.047078132629395,8.8207,8.9631,5655846.0],["2019-04-25",8.9631,9.3136,8.7623,8.7988,11132695.0],["2019-04-26",8.7988,8.8025,8.3242,8.4155,10252787.0],["2019-05-06",8.4155,8.415462493896484,6.925870418548584,6.9259,8549004.0],["2019-05-07",6.9259,7.0756,6.7798,6.977,6109982.0],["2019-05-08",6.977,7.0829,6.7324,7.0171,6322588.0],["2019-05-09",7.0171,7.4699,6.9003,7.2581,10744673.0],["2019-05-10",7.2581,7.4553,7.0865,7.4261,11549263.0],["2019-05-13",7.4261,7.4261,7.2873,7.3092,6275281.0],["2019-05-14",7.3092,8.0321,7.3092217445373535,7.5392,11740134.0],["2019-05-15",7.5392,7.6999,7.5173,7.6305,8484198.0],["2019-05-16",7.6305,8.3936,7.6305,8.3936,14474360.0],["2019-05-17",8.3936,9.1055,8.2183,8.6163,36773058.0],["2019-05-20",8.6163,9.4779,8.2877,9.4779,31691182.0],["2019-05-21",9.4779,10.427143096923828,9.47789192199707,10.4271,27981468.0],["2019-05-22",10.4271,11.4713,10.427143096923828,11.1829,71356431.0],["2019-05-23",11.1829,12.3001,10.7995,12.3001,59685304.0],["2019-05-24",12.3001,13.5305,11.9423,13.5305,54101360.0],["2019-05-27",13.5305,14.885,13.530458450317383,14.885,29241728.0],["2019-05-28",14.885,16.3746,14.884963035583496,16.3746,23996605.0],["2019-05-29",16.3746,18.013835906982422,16.374557495117188,18.0138,1837990.0],["2019-05-30",18.0138,19.8138,18.013835906982422,19.8138,48245122.0],["2019-05-31",19.8138,21.796232223510742,19.813758850097656,21.7962,28213475.0],["2019-06-03",21.7962,23.9759,20.7594,22.0518,73234480.0],["2019-06-04",22.0518,24.257,21.0332,23.399,71523852.0],["2019-06-05",23.399,24.7535,21.0587,21.5188,71230156.0],["2019-06-06",21.5188,23.6692,20.0803,23.6692,64749852.0],["2019-06-10",23.6692,25.2975,21.8619,22.552,61272934.0],["2019-06-11",22.552,24.8083,22.55198097229004,24.8083,43458728.0],["2019-06-12",24.8083,27.2909,24.808277130126953,25.1916,72259537.0],["2019-06-13",25.1916,25.3742,22.6725,23.7422,54643256.0],["2019-06-14",23.7422,23.7421932220459,21.8656,21.9532,37470110.0],["2019-06-17",21.9532,23.2019,21.7269,22.6688,38040296.0],["2019-06-18",22.6688,22.668813705444336,21.5407,21.8327,26211072.0],["2019-06-19",21.8327,23.7312,20.993,22.7455,45103037.0],["2019-06-20",22.7455,22.7455,21.2486,22.1248,37002969.0],["2019-06-21",22.1248,24.3373,21.6794,23.253,55886215.0],["2019-06-24",23.253,25.57862663269043,22.709,25.5786,59952478.0],["2019-06-25",25.5786,25.57862663269043,23.0193,23.0193,53326640.0],["2019-06-26",23.0193,23.019302368164062,20.8287,21.2303,36290764.0],["2019-06-27",21.2303,21.5115,20.8835,21.0879,20903810.0],["2019-06-28",21.0879,22.6323,20.8871,21.935,31074009.0],["2019-07-01",21.935,21.934968948364258,20.1971,21.1646,27845260.0],["2019-07-02",21.1646,21.7013,20.6352,21.0733,20799654.0],["2019-07-03",21.0733,21.1938,20.0803,20.1387,22060352.0],["2019-07-04",20.1387,20.3322,19.0215,19.3866,20845457.0],["2019-07-05",19.3866,19.7882,19.2479,19.6385,15140666.0],["2019-07-08",19.6385,20.2811,18.2585,19.832,28841387.0],["2019-07-09",19.832,21.705,19.215,20.7521,35227676.0],["2019-07-10",20.7521,21.464,19.4596,19.6604,30618145.0],["2019-07-11",19.6604,19.7846,18.985,19.058,19672698.0],["2019-07-12",19.058,19.2406,18.5505,18.6345,13466278.0],["2019-07-15",18.6345,19.4122,18.634502410888672,19.0471,17142400.0],["2019-07-16",19.0471,19.1602,18.5724,18.6783,13759488.0],["2019-07-17",18.6783,19.1858,18.3753,18.8463,17037327.0],["2019-07-18",18.8463,20.1862,18.846254348754883,19.4268,26775567.0],["2019-07-19",19.4268,19.426759719848633,18.5724,18.6564,18131630.0],["2019-07-22",18.6564,18.656408309936523,16.7907657623291,16.7908,21823744.0],["2019-07-23",16.7908,16.8857,16.265,16.7652,13074298.0],["2019-07-24",16.7652,16.977,16.6484,16.8382,11115896.0],["2019-07-25",16.8382,17.0427,16.4914,16.893,13669532.0],["2019-07-26",16.893,16.892993927001953,16.4074,16.579,10889984.0],["2019-07-29",16.579,16.7944,16.3417,16.4987,8457538.0],["2019-07-30",16.4987,16.6338,16.4293,16.4731,9534899.0],["2019-07-31",16.4731,16.9222,15.9729,16.7689,22696504.0],["2019-08-01",16.7689,16.768857955932617,16.1957,16.265,15031162.0],["2019-08-02",16.265,17.8934,16.26502799987793,17.8934,39946411.0],["2019-08-05",17.8934,19.682327270507812,17.8568,19.6823,47133291.0],["2019-08-06",19.6823,21.6502,19.682327270507812,21.6502,28534438.0],["2019-08-07",21.6502,23.81521224975586,21.650192260742188,23.8152,38184883.0],["2019-08-08",23.8152,26.1044,22.1467,24.1146,56011097.0],["2019-08-09",24.1146,25.9218,23.3661,24.6805,50805534.0],["2019-08-12",24.6805,24.8995,22.2124,22.2416,47729262.0],["2019-08-13",22.2416,23.0084,21.7232,22.5264,41185502.0],["2019-08-14",22.5264,22.526426315307617,20.6827,21.1646,38128558.0],["2019-08-15",21.1646,21.8839,20.8397,20.9273,34015370.0],["2019-08-16",20.9273,23.019302368164062,20.92730712890625,23.0193,50581542.0],["2019-08-19",23.0193,23.019302368164062,21.3508,22.384,41536519.0],["2019-08-20",22.384,22.9937,21.7269,22.4899,35279086.0],["2019-08-21",22.4899,22.489913940429688,21.3946,21.6502,27042508.0],["2019-08-22",21.6502,21.7451,21.0952,21.3946,18297856.0],["2019-08-23",21.3946,23.5341,21.394628524780273,23.5341,55286164.0],["2019-08-26",23.5341,25.889,23.53409194946289,25.889,48678540.0],["2019-08-27",25.889,26.8346,24.0343,25.0273,52544645.0],["2019-08-28",25.0273,25.345,24.1036,24.2424,33088491.0],["2019-08-29",24.2424,25.6224,23.6217,25.1916,42152289.0],["2019-08-30",25.1916,27.7071,24.2351,26.6009,47456430.0],["2019-09-02",26.6009,26.600894927978516,25.02,25.6407,32161213.0],["2019-09-03",25.6407,27.1266,25.640695571899414,25.8159,32751872.0],["2019-09-04",25.8159,26.433,25.0711,25.8305,28602396.0],["2019-09-05",25.8305,25.9766,24.6805,25.5494,31312931.0],["2019-09-06",25.5494,25.549419403076172,24.4833,24.5052,29206776.0],["2019-09-09",24.5052,24.9068,24.3921,24.6622,20096051.0],["2019-09-10",24.6622,25.5567,24.4432,24.8995,25161159.0],["2019-09-11",24.8995,25.4801,24.0963,24.7024,26766947.0],["2019-09-12",24.7024,24.7023983001709,23.5889,23.7093,22009884.0],["2019-09-16",23.7093,23.709335327148438,22.636,23.4501,18584960.0],["2019-09-17",23.4501,25.4326,23.2384,24.1621,28815723.0],["2019-09-18",24.1621,24.3373,23.3661,23.7349,17614842.0],["2019-09-19",23.7349,23.87,23.001,23.3369,16069777.0],["2019-09-20",23.3369,23.336936950683594,22.9025,23.0339,14977625.0],["2019-09-23",23.0339,23.03390884399414,20.730152130126953,20.7302,6497536.0],["2019-09-24",20.7302,20.730152130126953,18.6564,18.6564,2612992.0],["2019-09-25",18.6564,18.656408309936523,16.7907657623291,16.7908,2342912.0],["2019-09-26",16.7908,16.7907657623291,15.1113,15.1113,1783552.0],["2019-09-27",15.1113,15.111323356628418,13.5998,13.5998,4304128.0],["2019-09-30",13.5998,14.6038,12.7784,13.7641,82873469.0],["2019-10-08",13.7641,15.140531539916992,13.0704,15.1405,73512235.0],["2019-10-09",15.1405,16.6557,15.140531539916992,16.6557,94737474.0],["2019-10-10",16.6557,17.3348,15.8269,16.495,81976573.0],["2019-10-11",16.495,16.8309,15.9109,16.0934,55480007.0],["2019-10-14",16.0934,16.093433380126953,15.334,15.7101,47148160.0],["2019-10-15",15.7101,16.2869,15.429,15.5093,44417909.0],["2019-10-16",15.5093,15.7393,14.9726,15.0894,34252533.0],["2019-10-17",15.0894,15.2939,14.8339,14.9543,26730629.0],["2019-10-18",14.9543,14.9689,14.4395,14.498,32265745.0],["2019-10-21",14.498,15.1661,13.9649,14.9507,49512453.0],["2019-10-22",14.9507,15.2062,14.5491,14.6038,35451258.0],["2019-10-23",14.6038,14.6769,14.0927,14.1767,28805501.0],["2019-10-24",14.1767,14.3811,14.0562,14.1803,21743270.0],["2019-10-25",14.1803,14.2533,13.8809,14.0306,20916513.0],["2019-10-28",14.0306,14.2095,13.8006,14.0671,23021667.0],["2019-10-29",14.0671,14.2387,13.5195,13.5706,36820264.0],["2019-10-30",13.5706,13.570619583129883,13.0047,13.0266,27371909.0],["2019-10-31",13.0266,13.1289,12.8696,12.8988,20920576.0],["2019-11-01",12.8988,14.187628746032715,12.89884090423584,14.1876,68921715.0],["2019-11-04",14.1876,14.187628746032715,13.5852,13.6181,51469772.0],["2019-11-05",13.6181,13.8663,13.4903,13.7203,34102274.0],["2019-11-06",13.7203,13.8043,13.2603,13.2822,31032808.0],["2019-11-07",13.2822,13.3808,12.9792,13.3808,24721832.0],["2019-11-08",13.3808,13.6144,13.1617,13.4574,29865008.0],["2019-11-11",13.4574,14.0562,13.2566,13.629,42567457.0],["2019-11-12",13.629,14.0562,13.556,13.7459,34575083.0],["2019-11-13",13.7459,13.745865821838379,13.2931,13.4501,26861616.0],["2019-11-14",13.4501,13.6911,13.0157,13.6108,32352256.0],["2019-11-15",13.6108,14.947,13.472,14.2606,66259223.0],["2019-11-18",14.2606,14.6769,13.7422,14.4797,46636032.0],["2019-11-19",14.4797,15.1515,14.3702,14.6221,49314163.0],["2019-11-20",14.6221,16.086130142211914,14.3118,16.0861,83349012.0],["2019-11-21",16.0861,16.9259,15.6188,15.7137,101777013.0],["2019-11-22",15.7137,16.663,15.3705,15.9693,77868454.0],["2019-11-25",15.9693,15.969297409057617,14.6148,14.7353,56995676.0],["2019-11-26",14.7353,15.177,14.2789,14.8192,46479598.0],["2019-11-27",14.8192,14.819247245788574,14.0562,14.2789,46826032.0],["2019-11-28",14.2789,14.9689,14.27890396118164,14.7024,51325534.0],["2019-11-29",14.7024,14.70241641998291,14.2643,14.4542,31550735.0],["2019-12-02",14.4542,14.4542,13.9467,13.954,37277952.0],["2019-12-03",13.954,14.8156,13.953969955444336,14.5564,48912655.0],["2019-12-04",14.5564,15.8817,14.556376457214355,15.5567,72688122.0],["2019-12-05",15.5567,15.556740760803223,15.0931,15.3121,54947328.0],["2019-12-06",15.3121,15.8488,15.1405,15.3742,53750425.0],["2019-12-09",15.3742,15.7393,14.9251,15.4947,46343398.0],["2019-12-10",15.4947,16.0642,15.3377,16.0569,63962726.0],["2019-12-11",16.0569,16.056922912597656,15.6188,15.6371,47302402.0],["2019-12-12",15.6371,15.9766,15.3888,15.8671,46057441.0],["2019-12-13",15.8671,15.867072105407715,15.188,15.5896,42253312.0],["2019-12-16",15.5896,15.589601516723633,14.8302,15.1369,57070950.0],["2019-12-17",15.1369,15.5129,15.042,15.3413,44833536.0],["2019-12-18",15.3413,15.7137,15.0821,15.3851,60198144.0],["2019-12-19",15.3851,15.385146141052246,14.9507,14.9653,40112765.0],["2019-12-20",14.9653,15.0894,14.384782791137695,14.3848,41099005.0],["2019-12-23",14.3848,14.384782791137695,13.9868,14.0379,25285588.0],["2019-12-24",14.0379,14.3994,13.9394,14.3264,26473216.0],["2019-12-25",14.3264,14.7754,14.2059,14.3483,34174046.0],["2019-12-26",14.3483,14.348273277282715,14.0562,14.257,22884331.0],["2019-12-27",14.257,14.9507,14.256999015808105,14.5929,43888384.0],["2019-12-30",14.5929,14.947,14.4615,14.6111,34052976.0],["2019-12-31",14.6111,14.6111421585083,14.1402,14.2241,33367831.0],["2020-01-02",14.2241,14.5673,14.0671,14.414,30919296.0],["2020-01-03",14.414,14.8594,14.3483,14.6513,42752739.0],["2020-01-06",14.6513,15.6553,14.5089,15.3158,65316323.0],["2020-01-07",15.3158,15.315776824951172,14.9324,15.02,43396687.0],["2020-01-08",15.02,15.3231,14.9726,15.0091,39408719.0],["2020-01-09",15.0091,15.1004,14.7864,14.9069,30436736.0],["2020-01-10",14.9069,14.906869888305664,14.4761,14.5235,32511360.0],["2020-01-13",14.5235,14.6477,14.184,14.5892,19298565.0],["2020-01-14",14.5892,15.0967,14.589239120483398,14.7608,32122736.0],["2020-01-15",14.7608,14.760830879211426,14.3556,14.3994,23703674.0],["2020-01-16",14.3994,14.5381,14.246,14.2716,17812736.0],["2020-01-17",14.2716,14.4432,14.1949,14.2351,14041356.0],["2020-01-20",14.2351,14.3373,14.1256,14.2533,12633277.0],["2020-01-21",14.2533,14.2972,13.8225,13.8298,21744686.0],["2020-01-22",13.8298,13.9175,13.326,13.6546,18984778.0],["2020-01-23",13.6546,13.7897,12.8988,13.2165,19559523.0],["2020-02-03",13.2165,13.216476440429688,11.898478507995605,11.8985,1740032.0],["2020-02-04",11.8985,11.898478507995605,10.7083,11.1245,35809466.0],["2020-02-05",11.1245,11.6648,11.12447452545166,11.4129,29069849.0],["2020-02-06",11.4129,11.537,11.2486,11.4896,26426209.0],["2020-02-07",11.4896,11.8218,11.3581,11.5516,29607674.0],["2020-02-10",11.5516,11.9934,11.391,11.9861,36834764.0],["2020-02-11",11.9861,12.1942,11.778,11.8474,31045232.0],["2020-02-12",11.8474,12.0701,11.6502,11.9934,32292720.0],["2020-02-13",11.9934,12.9609,11.7524,12.4826,53097221.0],["2020-02-14",12.4826,12.5958,12.1686,12.311,32098293.0],["2020-02-17",12.311,12.8149,12.311037063598633,12.698,37999682.0],["2020-02-18",12.698,13.9576,12.698038101196289,13.7313,72581061.0],["2020-02-19",13.7313,13.8079,13.0704,13.1142,55813721.0],["2020-02-20",13.1142,13.1215,12.7053,13.0704,38677931.0],["2020-02-21",13.0704,13.4976,12.9974,13.3625,44353830.0],["2020-02-24",13.3625,13.4282,12.8331,13.253,43258915.0],["2020-02-25",13.253,13.252984046936035,12.4133,12.9901,37972277.0],["2020-02-26",12.9901,12.990116119384766,12.5191,12.5374,25855720.0],["2020-02-27",12.5374,12.7784,12.3768,12.3804,23087618.0],["2020-02-28",12.3804,12.380406379699707,11.2997,11.3508,34440832.0],["2020-03-02",11.3508,11.9386,11.350833892822266,11.8766,22421734.0],["2020-03-03",11.8766,12.2271,11.7853,11.9715,22681960.0],["2020-03-04",11.9715,12.1175,11.8291,12.0628,18308352.0],["2020-03-05",12.0628,12.4644,12.0007,12.3366,30669434.0],["2020-03-06",12.3366,12.336593627929688,12.0847,12.1942,17800960.0],["2020-03-09",12.1942,12.194207191467285,11.5005,11.5224,22813534.0],["2020-03-10",11.5224,11.7853,11.0186,11.6648,23620369.0],["2020-03-11",11.6648,12.2417,11.664815902709961,11.7707,26330667.0],["2020-03-12",11.7707,11.7706937789917,11.2267,11.3034,19891683.0],["2020-03-13",11.3034,11.30337142944336,10.4052,10.8981,22683005.0],["2020-03-16",10.8981,11.6174,10.8981,10.9346,30340907.0],["2020-03-17",10.9346,11.245,10.2227,10.5659,25337249.0],["2020-03-18",10.5659,10.8251,10.2848,10.2884,18756864.0],["2020-03-19",10.2884,10.3979,9.8247,10.1862,21520248.0],["2020-03-20",10.1862,10.3797,10.1497,10.2994,14503424.0],["2020-03-23",10.2994,10.299358367919922,9.5655,9.6203,19108352.0],["2020-03-24",9.6203,10.1898,9.620278358459473,9.9452,21230702.0],["2020-03-25",9.9452,10.2775,9.94521427154541,10.1898,18684928.0],["2020-03-26",10.1898,11.20844554901123,10.189827919006348,11.2084,40896399.0],["2020-03-27",11.2084,11.318,10.7594,10.7776,49884282.0],["2020-03-30",10.7776,10.777634620666504,10.1132,10.3176,28619755.0],["2020-03-31",10.3176,11.318,10.1533,11.0332,47483289.0],["2020-04-01",11.0332,11.5845,10.7557,11.1099,48334481.0],["2020-04-02",11.1099,11.1719,10.7776,11.1646,30173570.0],["2020-04-03",11.1646,12.2818,11.0916,11.6575,61816880.0],["2020-04-07",11.6575,12.0847,11.6247,11.7889,48226252.0],["2020-04-08",11.7889,12.2125,11.7342,11.8036,41329472.0],["2020-04-09",11.8036,11.8656,11.5078,11.6137,33051642.0],["2020-04-10",11.6137,11.8036,11.1354,11.161,31078018.0],["2020-04-13",11.161,11.3654,10.9164,11.2084,20818048.0],["2020-04-14",11.2084,11.5297,11.0624,11.4494,24579200.0],["2020-04-15",11.4494,11.7488,11.2486,11.307,30146849.0],["2020-04-16",11.307,11.5297,11.0697,11.4385,28363299.0],["2020-04-17",11.4385,11.8145,11.3654,11.6356,40239106.0],["2020-04-20",11.6356,11.6831,11.4385,11.5005,23980034.0],["2020-04-21",11.5005,11.50052261352539,11.0807,11.1975,21925890.0],["2020-04-22",11.1975,11.5005,11.0515,11.391,22621619.0],["2020-04-23",11.391,11.390995025634766,11.0551,11.0624,20726016.0],["2020-04-24",11.0624,11.1135,10.5148,10.5586,24745472.0],["2020-04-27",10.5586,10.6973,10.3687,10.544,12249344.0],["2020-04-28",10.544,10.8616,10.4454,10.7265,22087869.0],["2020-04-29",10.7265,11.0259,10.6535,10.92,20751104.0],["2020-04-30",10.92,11.6575,10.920021057128906,11.4458,40080317.0],["2020-05-06",11.4458,12.59581184387207,11.445758819580078,12.5958,58578275.0],["2020-05-07",12.5958,12.9609,12.3074,12.3512,90333404.0],["2020-05-08",12.3512,12.9573,12.2344,12.5812,63422179.0],["2020-05-11",12.5812,13.1982,12.4169,12.8441,56085248.0],["2020-05-12",12.8441,12.9207,12.468,12.6396,38087825.0],["2020-05-13",12.6396,12.9792,12.3475,12.395,41562004.0],["2020-05-14",12.395,13.1763,12.39500904083252,12.7345,74243763.0],["2020-05-15",12.7345,13.4268,12.5404,13.0422,75075612.0],["2020-05-18",13.0422,14.0933,13.042200088500977,13.5769,91036272.0],["2020-05-19",13.5769,13.576926231384277,13.0239,13.2327,60627074.0],["2020-05-20",13.2327,13.3645,12.4196,12.5185,57364139.0],["2020-05-21",12.5185,12.7382,12.2694,12.2877,40733437.0],["2020-05-22",12.2877,13.5403,12.0899,13.3206,88530639.0],["2020-05-25",13.3206,13.8919,13.0422,13.4964,87201981.0],["2020-05-26",13.4964,13.7894,13.0752,13.6429,67848857.0],["2020-05-27",13.6429,14.7709,13.4414,14.3607,105324899.0],["2020-05-28",14.3607,15.1994,14.0164,14.1886,118184419.0],["2020-05-29",14.1886,14.3754,13.6172,14.2801,86384110.0],["2020-06-01",14.2801,14.280128479003906,13.7161,14.0604,70762432.0],["2020-06-02",14.0604,14.2472,13.8406,14.1373,62647232.0],["2020-06-03",14.1373,14.137290954589844,13.6795,13.6905,58920793.0],["2020-06-04",13.6905,13.9725,13.4377,13.4487,47212131.0],["2020-06-05",13.4487,13.5879,13.1887,13.3718,32794547.0],["2020-06-08",13.3718,13.6429,13.2217,13.533,36532741.0],["2020-06-09",13.533,13.6612,13.218,13.2949,30858444.0],["2020-06-10",13.2949,13.3792,12.9653,13.0752,31446438.0],["2020-06-11",13.0752,13.5,13.075161933898926,13.478,47408980.0],["2020-06-12",13.478,13.47803783416748,13.1118,13.1667,31103521.0],["2020-06-15",13.1667,13.166723251342773,12.5258,12.5404,39094666.0],["2020-06-16",12.5404,12.8224,12.540435791015625,12.7529,23128424.0],["2020-06-17",12.7529,12.8737,12.6357,12.7931,20930237.0],["2020-06-18",12.7931,12.881,12.7016,12.7309,19563965.0],["2020-06-19",12.7309,12.8224,12.5807,12.7822,20575188.0],["2020-06-22",12.7822,13.0019,12.782160758972168,12.9873,26870246.0],["2020-06-23",12.9873,13.7198,12.987262725830078,13.5183,52101460.0],["2020-06-24",13.5183,13.518325805664062,12.4525,12.4928,57663677.0],["2020-06-29",12.4928,12.492822647094727,12.0899,12.1229,24880232.0],["2020-06-30",12.1229,12.317,12.122908592224121,12.2218,16916354.0],["2020-07-01",12.2218,12.8188,12.221796989440918,12.6137,33995717.0],["2020-07-02",12.6137,12.6796,12.3097,12.5331,26170508.0],["2020-07-03",12.5331,12.7712,12.4342,12.6027,23797296.0],["2020-07-06",12.6027,13.1374,12.5734,13.0715,43947287.0],["2020-07-07",13.0715,13.6062,13.0092,13.3425,60294899.0],["2020-07-08",13.3425,14.5658,13.1447,14.1996,78559552.0],["2020-07-09",14.1996,14.2545,13.7967,14.1446,70148828.0],["2020-07-10",14.1446,14.4596,13.8919,13.9212,53673589.0],["2020-07-13",13.9212,14.2691,13.7601,14.1666,50533030.0],["2020-07-14",14.1666,14.5988,14.0494,14.4999,66083717.0],["2020-07-15",14.4999,15.1481,13.9505,14.0128,66135255.0],["2020-07-16",14.0128,15.236,14.012763977050781,14.3131,82787719.0],["2020-07-17",14.3131,14.5768,12.8847,13.3462,56514769.0],["2020-07-20",13.3462,14.0457,13.0202,13.815,52099520.0],["2020-07-21",13.815,13.8443,13.3315,13.4194,40477852.0],["2020-07-22",13.4194,13.6722,13.2363,13.4707,37228764.0],["2020-07-23",13.4707,14.6134,13.47071361541748,14.1629,85825533.0],["2020-07-24",14.1629,14.9723,13.771,14.3314,98751567.0],["2020-07-27",14.3314,14.331402778625488,13.4011,13.9835,53039303.0],["2020-07-28",13.9835,14.7563,13.9139,14.1007,58850321.0],["2020-07-29",14.1007,14.3424,13.6905,14.2838,51205775.0],["2020-07-30",14.2838,14.2838,13.8846,13.9102,43680686.0],["2020-07-31",13.9102,13.910215377807617,13.5513,13.6612,40084830.0],["2020-08-03",13.6612,14.4047,13.661163330078125,14.3534,59564270.0],["2020-08-04",14.3534,14.7233,13.9249,14.0824,46297551.0],["2020-08-05",14.0824,15.0126,13.8773,14.8661,88146265.0],["2020-08-06",14.8661,15.3386,14.4449,14.8661,88635609.0],["2020-08-07",14.8661,16.371421813964844,14.7306,16.3714,127439016.0],["2020-08-10",16.3714,17.9829,16.371421813964844,17.0966,144998791.0],["2020-08-11",17.0966,17.9719,16.5802,17.3896,114362196.0],["2020-08-12",17.3896,18.4737,16.5912,17.2028,124726735.0],["2020-08-13",17.2028,17.5361,15.8257,15.8953,117655480.0],["2020-08-14",15.8953,16.8439,15.895295143127441,16.5582,86925806.0],["2020-08-17",16.5582,17.1186,16.2542,16.4483,84331271.0],["2020-08-18",16.4483,16.474,15.6865,15.7598,86076618.0],["2020-08-19",15.7598,16.1004,15.4558,15.562,62856396.0],["2020-08-20",15.562,15.6755,14.8551,15.0346,55418091.0],["2020-08-21",15.0346,15.3423,14.8991,15.1958,42909032.0],["2020-08-24",15.1958,15.195754051208496,14.2398,15.0163,47476920.0],["2020-08-25",15.0163,15.5913,14.7672,15.5254,59639595.0],["2020-08-26",15.5254,15.525381088256836,14.6134,14.6537,42948830.0],["2020-08-27",14.6537,15.2727,14.3607,15.0346,35219466.0],["2020-08-28",15.0346,16.1004,14.8808,15.7268,59547893.0],["2020-08-31",15.7268,15.877,15.302,15.3459,44092072.0],["2020-09-01",15.3459,15.7451,15.1958,15.5144,37220672.0],["2020-09-02",15.5144,15.551,14.8918,15.3459,41967224.0],["2020-09-03",15.3459,15.5034,14.683,14.694,36996631.0],["2020-09-04",14.694,14.9247,14.3387,14.7672,22739607.0],["2020-09-07",14.7672,15.1994,14.5255,14.6427,28943114.0],["2020-09-08",14.6427,15.6353,14.5035,15.3789,54760657.0],["2020-09-09",15.3789,15.37888240814209,14.6757,14.727,38623669.0],["2020-09-10",14.727,14.8698,13.4231,13.5659,50563043.0],["2020-09-11",13.5659,13.8187,13.3682,13.6831,21566763.0],["2020-09-14",13.6831,14.1996,13.6172,14.064,28205818.0],["2020-09-15",14.064,14.064040184020996,13.7344,13.8589,22960051.0],["2020-09-16",13.8589,14.0054,13.4744,13.6209,21151790.0],["2020-09-17",13.6209,13.9102,13.4854,13.6831,20565795.0],["2020-09-18",13.6831,13.9432,13.5513,13.9322,23826140.0],["2020-09-21",13.9322,14.3387,13.7637,14.2142,31507555.0],["2020-09-22",14.2142,14.214202880859375,13.6685,13.771,22507906.0],["2020-09-23",13.771,16.5326,13.771039009094238,16.0894,127245934.0],["2020-09-24",16.0894,16.08940887451172,14.65,14.6793,86445900.0],["2020-09-25",14.6793,14.7672,14.0457,14.3497,48186728.0],["2020-09-28",14.3497,15.2507,13.9542,15.0163,57140001.0],["2020-09-29",15.0163,15.4704,14.8002,14.8588,47569267.0],["2020-09-30",14.8588,15.3459,14.7233,14.8515,38319989.0],["2020-10-09",14.8515,15.4961,14.851479530334473,15.2544,46919298.0],["2020-10-12",15.2544,15.8147,15.1115,15.7781,60502397.0],["2020-10-13",15.7781,15.778094291687012,15.3459,15.5474,44471846.0],["2020-10-14",15.5474,15.6572,15.1481,15.2251,37544140.0],["2020-10-15",15.2251,15.9942,15.225055694580078,15.5364,58368061.0],["2020-10-16",15.5364,15.536368370056152,14.7636,14.9137,41242990.0],["2020-10-19",14.9137,15.0456,14.7672,14.8332,20611299.0],["2020-10-20",14.8332,14.9467,14.3973,14.9284,27781867.0],["2020-10-21",14.9284,15.2434,14.8332,14.976,28677283.0],["2020-10-22",14.976,14.976005554199219,14.4156,14.5988,24080606.0],["2020-10-23",14.5988,14.6867,14.0274,14.0714,27136064.0],["2020-10-26",14.0714,14.2215,13.8077,14.2142,14346449.0],["2020-10-27",14.2142,14.4706,14.1373,14.3351,15218467.0],["2020-10-28",14.3351,14.6207,14.0018,14.4413,23677936.0],["2020-10-29",14.4413,14.441277503967285,14.0677,14.3058,16692277.0],["2020-10-30",14.3058,14.8075,14.1043,14.1483,30929443.0],["2020-11-02",14.1483,14.148277282714844,13.6062,13.7894,25889884.0],["2020-11-03",13.7894,14.8258,13.789351463317871,14.6427,43700382.0],["2020-11-04",14.6427,14.8295,14.5035,14.7746,36604817.0],["2020-11-05",14.7746,14.8149,14.4303,14.7599,33485688.0],["2020-11-06",14.7599,15.4704,14.7086,14.7086,45275000.0],["2020-11-09",14.7086,15.1994,14.4669,15.1372,42101015.0],["2020-11-10",15.1372,15.1628,14.6903,14.7563,31117053.0],["2020-11-11",14.7563,15.2507,14.5878,15.0822,46759982.0],["2020-11-12",15.0822,15.3752,14.8332,15.3386,44615280.0],["2020-11-13",15.3386,15.9576,15.1701,15.1848,59693498.0],["2020-11-16",15.1848,15.4741,14.7233,15.2653,43415613.0],["2020-11-17",15.2653,15.7451,14.8698,15.0895,47006653.0],["2020-11-18",15.0895,15.1079,14.3754,14.8258,44306283.0],["2020-11-19",14.8258,14.825841903686523,14.3277,14.4962,25946762.0],["2020-11-20",14.4962,14.694,14.4193,14.5878,22918906.0],["2020-11-23",14.5878,15.0895,14.4889,14.8478,33527022.0],["2020-11-24",14.8478,16.0015,14.7599,15.6389,69940935.0],["2020-11-25",15.6389,15.9649,15.3093,15.3716,61834457.0],["2020-11-26",15.3716,16.1517,15.3459,16.115,72309173.0],["2020-11-27",16.115,16.115049362182617,15.529,15.6755,49777162.0],["2020-11-30",15.6755,15.8367,15.313,15.3716,40626342.0],["2020-12-01",15.3716,15.6279,15.1445,15.4375,32962841.0],["2020-12-02",15.4375,15.8806,15.4228,15.7341,42855700.0],["2020-12-03",15.7341,16.115,14.9174,14.987,50173094.0],["2020-12-04",14.987,15.1994,14.8295,14.9467,27037363.0],["2020-12-07",14.9467,15.009,14.6134,14.6757,25143523.0],["2020-12-08",14.6757,14.7746,14.5695,14.7013,17633725.0],["2020-12-09",14.7013,14.9687,14.5072,14.5219,23777948.0],["2020-12-10",14.5219,14.521855354309082,14.075,14.1849,25911605.0],["2020-12-11",14.1849,14.4083,13.8077,13.9468,24963082.0],["2020-12-14",13.9468,14.119,13.837,14.1043,13673377.0],["2020-12-15",14.1043,14.1922,13.9542,14.0824,12857553.0],["2020-12-16",14.0824,14.3424,13.9761,14.2105,16389716.0],["2020-12-17",14.2105,14.5219,13.8187,14.4047,26605079.0],["2020-12-18",14.4047,14.7965,14.2838,14.5109,25633313.0],["2020-12-21",14.5109,14.6244,14.4047,14.5475,20873402.0],["2020-12-22",14.5475,14.547492027282715,13.7564,13.804,31440263.0],["2020-12-23",13.804,14.2655,13.6978,13.9322,23058280.0],["2020-12-24",13.9322,14.0494,13.5147,13.5769,21506506.0],["2020-12-25",13.5769,13.7637,13.2803,13.6941,19485393.0],["2020-12-28",13.6941,13.7674,13.1484,13.207,23812359.0],["2020-12-29",13.207,13.2143,12.8554,12.9726,19789201.0],["2020-12-30",12.9726,13.3315,12.8957,13.0385,16695139.0],["2020-12-31",13.0385,13.6062,13.038537979125977,13.3096,19855705.0],["2021-01-04",13.3096,14.4816,13.309561729431152,14.086,42825267.0],["2021-01-05",14.086,14.119,13.6136,13.9322,31675333.0],["2021-01-06",13.9322,14.0347,13.5952,13.6868,23077383.0],["2021-01-07",13.6868,13.8003,13.2803,13.3499,27307540.0],["2021-01-08",13.3499,13.6099,13.1155,13.4524,19887662.0],["2021-01-11",13.4524,14.0604,13.3206,13.7308,35054146.0],["2021-01-12",13.7308,13.730751991271973,13.3132,13.511,23713907.0],["2021-01-13",13.511,13.9542,13.4085,13.8589,33661450.0],["2021-01-14",13.8589,14.3937,13.7637,13.8626,28998868.0],["2021-01-15",13.8626,14.3497,13.8077,14.0128,26386613.0],["2021-01-18",14.0128,14.8332,14.012763977050781,14.2105,50608460.0],["2021-01-19",14.2105,14.210540771484375,13.5513,13.6355,38910942.0],["2021-01-20",13.6355,14.3168,13.4048,14.2948,46210424.0],["2021-01-21",14.2948,15.4155,14.13,15.1188,92061739.0],["2021-01-22",15.1188,15.3825,14.6354,14.6867,62746524.0],["2021-01-25",14.6867,14.686666488647461,13.6905,13.9175,56241408.0],["2021-01-26",13.9175,14.3424,13.7381,14.075,34934251.0],["2021-01-27",14.075,14.075027465820312,13.478,13.6831,27959534.0],["2021-01-28",13.6831,13.8443,13.3938,13.4158,19687877.0],["2021-01-29",13.4158,13.8003,13.2949,13.522,19410821.0],["2021-02-01",13.522,13.521987915039062,12.9689,13.2436,19862763.0],["2021-02-02",13.2436,13.7344,13.0569,13.6319,22794035.0],["2021-02-03",13.6319,14.0714,13.4048,13.6245,31448391.0],["2021-02-04",13.6245,13.624537467956543,12.3793,12.7016,36023511.0],["2021-02-05",12.7016,12.7638,11.46,11.6175,34633200.0],["2021-02-08",11.6175,11.7896,11.4637,11.6651,13512629.0],["2021-02-09",11.6651,12.1412,11.665095329284668,12.0387,16469752.0],["2021-02-10",12.0387,12.2474,11.8446,12.046,16869877.0],["2021-02-18",12.046,12.6137,12.04599666595459,12.3536,20436390.0],["2021-02-19",12.3536,12.7858,12.1595,12.7785,21658240.0],["2021-02-22",12.7785,15.2287,12.7785005569458,14.3827,86199242.0],["2021-02-23",14.3827,14.6427,13.9066,14.3277,58433303.0],["2021-02-24",14.3277,14.3351,13.837,13.9139,41964157.0],["2021-02-25",13.9139,14.5548,13.6978,13.826,31982609.0],["2021-02-26",13.826,14.0531,13.3242,13.6209,26488791.0],["2021-03-01",13.6209,15.2031,13.5879,15.009,70985699.0],["2021-03-02",15.009,15.5876,14.65,14.6977,84813068.0],["2021-03-03",14.6977,15.3239,14.683,14.9723,70090398.0],["2021-03-04",14.9723,16.8475,14.972343444824219,16.0711,118928089.0],["2021-03-05",16.0711,16.3897,15.3752,15.7122,76695790.0],["2021-03-08",15.7122,16.5545,15.5107,15.6719,70969264.0],["2021-03-09",15.6719,15.671881675720215,14.0274,14.1007,67532963.0],["2021-03-10",14.1007,14.6391,13.9542,14.1776,38750497.0],["2021-03-11",14.1776,14.8661,13.8809,14.8368,46572956.0],["2021-03-12",14.8368,14.943,14.4083,14.6757,39652554.0],["2021-03-15",14.6757,14.9943,14.357,14.4852,30346736.0],["2021-03-16",14.4852,14.485227584838867,13.478,13.6722,51245411.0],["2021-03-17",13.6722,13.9029,13.185,13.826,28130995.0],["2021-03-18",13.826,14.0201,13.6978,13.9725,28415488.0],["2021-03-19",13.9725,15.1445,13.9724760055542,14.661,78715824.0],["2021-03-22",14.661,14.9723,14.3973,14.4962,47335774.0],["2021-03-23",14.4962,14.4962158203125,13.4597,13.5183,55971118.0],["2021-03-24",13.5183,13.518325805664062,12.9287,12.9653,37186370.0],["2021-03-25",12.9653,13.5183,12.925,13.2253,33461898.0],["2021-03-26",13.2253,13.7088,13.0056,13.6831,36270878.0],["2021-03-29",13.6831,13.7894,13.3205,13.478,27946086.0],["2021-03-30",13.478,14.0311,13.3462,13.815,43608555.0],["2021-03-31",13.815,13.814990997314453,13.1411,13.1557,33772997.0],["2021-04-01",13.1557,13.3059,13.0788,13.1777,20827576.0],["2021-04-02",13.1777,13.3022,12.9982,13.2253,20370903.0],["2021-04-06",13.2253,13.478,13.2253,13.3572,20248872.0],["2021-04-07",13.3572,13.5842,13.2217,13.4451,27165657.0],["2021-04-08",13.4451,13.5183,13.1155,13.3315,25576967.0],["2021-04-09",13.3315,13.5806,13.2034,13.4341,26961318.0],["2021-04-12",13.4341,14.4669,13.434088706970215,13.7271,59646417.0],["2021-04-13",13.7271,13.727088928222656,13.262,13.4085,28513251.0],["2021-04-14",13.4085,13.7088,13.3352,13.6502,22397931.0],["2021-04-15",13.6502,13.650176048278809,13.4158,13.5879,18489730.0],["2021-04-16",13.5879,13.6245,13.4487,13.555,15471936.0],["2021-04-19",13.555,13.837,13.3169,13.7601,26506429.0],["2021-04-20",13.7601,14.1849,13.6429,13.8992,38184721.0],["2021-04-21",13.8992,14.1263,13.7747,13.9066,27555952.0],["2021-04-22",13.9066,14.0677,13.8736,13.9798,21510886.0],["2021-04-23",13.9798,14.4962,13.7747,14.3534,39709416.0],["2021-04-26",14.3534,14.4413,13.9542,13.9578,34532175.0],["2021-04-27",13.9578,14.2398,13.8699,13.9798,23052334.0],["2021-04-28",13.9798,14.0457,13.6575,13.9798,19436930.0],["2021-04-29",13.9798,13.979803085327148,13.489,13.489,28103165.0],["2021-04-30",13.489,13.544,13.2436,13.3132,19224727.0],["2021-05-06",13.3132,13.7271,13.313224792480469,13.5916,17825024.0],["2021-05-07",13.5916,14.086,13.522,13.9212,34308705.0],["2021-05-10",13.9212,14.1739,13.848,14.1666,30195033.0],["2021-05-11",14.1666,14.16659164428711,13.6319,13.9359,25887413.0],["2021-05-12",13.9359,14.1007,13.7637,14.0054,22260707.0],["2021-05-13",14.0054,14.005439758300781,13.4311,13.4546,22543449.0],["2021-05-14",13.4546,14.297,13.3545,14.0437,34824360.0],["2021-05-17",14.0437,14.4797,13.9318,14.3795,37596723.0],["2021-05-18",14.3795,14.5209,14.2322,14.3147,24441984.0],["2021-05-19",14.3147,14.6034,14.0555,14.4266,26741838.0],["2021-05-20",14.4266,14.426633834838867,13.9966,14.1674,23225603.0],["2021-05-21",14.1674,14.4325,14.1144,14.2381,25363174.0],["2021-05-24",14.2381,14.7153,14.2146,14.3324,29548233.0],["2021-05-25",14.3324,14.6976,14.0614,14.5445,35015576.0],["2021-05-26",14.5445,14.945,14.4031,14.7212,42774404.0],["2021-05-27",14.7212,14.7978,14.4914,14.6269,26469452.0],["2021-05-28",14.6269,14.9863,14.4325,14.4914,31286454.0],["2021-05-31",14.4914,16.1998,14.3972,15.8287,77566006.0],["2021-06-01",15.8287,16.3058,15.7933,15.9288,56059403.0],["2021-06-02",15.9288,16.7005,15.7933,16.1468,55629174.0],["2021-06-03",16.1468,16.5532,15.8817,15.9818,50228873.0],["2021-06-04",15.9818,16.3647,15.6107,16.2351,45360710.0],["2021-06-07",16.2351,16.3942,15.7992,15.9759,32853025.0],["2021-06-08",15.9759,16.1232,15.4045,15.6048,34321262.0],["2021-06-09",15.6048,15.8169,15.3338,15.4575,21594654.0],["2021-06-10",15.4575,15.9347,15.3279,15.54,24532804.0],["2021-06-11",15.54,15.5753,15.0805,15.2926,25640710.0],["2021-06-15",15.2926,15.4634,14.8684,14.9627,23928547.0],["2021-06-16",14.9627,15.0098,14.3559,14.4384,22944878.0],["2021-06-17",14.4384,14.5975,14.297,14.568,19591844.0],["2021-06-18",14.568,14.8743,14.1792,14.8449,22596166.0],["2021-06-21",14.8449,14.9391,14.5857,14.8272,19342160.0],["2021-06-22",14.8272,15.6814,14.7271,15.6401,46992040.0],["2021-06-23",15.6401,16.0643,15.2926,15.9818,45800147.0],["2021-06-24",15.9818,16.406,15.8287,15.9229,40296984.0],["2021-06-25",15.9229,16.2528,15.8699,16.023,27239833.0],["2021-06-28",16.023,16.4825,15.9052,16.1173,25967209.0],["2021-06-29",16.1173,18.3323,16.0878,17.7314,80579014.0],["2021-06-30",17.7314,18.9802,17.484,18.6327,60449020.0],["2021-07-01",18.6327,18.9626,17.6666,17.7608,47772932.0],["2021-07-02",17.7608,21.313011169433594,17.760841369628906,21.313,112450771.0],["2021-07-05",21.313,22.7857,21.0951,21.313,129475302.0],["2021-07-06",21.313,21.9551,20.2644,20.8535,96202180.0],["2021-07-07",20.8535,23.257,20.129,21.961,121588155.0],["2021-07-08",21.961,22.7032,21.0126,21.3366,107191958.0],["2021-07-09",21.3366,22.9978,21.0185,22.2379,116568756.0],["2021-07-12",22.2379,22.609,21.0244,21.7254,101999022.0],["2021-07-13",21.7254,21.72536849975586,20.4412,21.0892,76312120.0],["2021-07-14",21.0892,21.6782,20.559,20.5767,67373630.0],["2021-07-15",20.5767,22.0906,19.5693,21.8078,89340555.0],["2021-07-16",21.8078,22.8564,20.7239,21.8844,88844641.0],["2021-07-19",21.8844,22.4441,20.4765,20.6474,77882702.0],["2021-07-20",20.6474,21.5604,20.0288,20.8948,49985144.0],["2021-07-21",20.8948,22.3734,20.4883,22.1849,82855177.0],["2021-07-22",22.1849,25.4071,21.5781,24.2349,93247232.0],["2021-07-23",24.2349,24.553,22.7386,23.0331,69397531.0],["2021-07-26",23.0331,23.3571,21.0892,21.7902,63259371.0],["2021-07-27",21.7902,22.6797,20.8005,20.9183,62134764.0],["2021-07-28",20.9183,21.7784,20.2291,21.0538,43910609.0],["2021-07-29",21.0538,23.4455,21.053813934326172,22.9153,67887953.0],["2021-07-30",22.9153,24.282,22.4323,23.9521,77090960.0],["2021-08-02",23.9521,24.1701,22.3851,22.8682,68466963.0],["2021-08-03",22.8682,23.4985,21.1716,21.6841,55217990.0],["2021-08-04",21.6841,23.4867,21.4132,23.3925,63757382.0],["2021-08-05",23.3925,23.392475128173828,22.2673,22.5147,42652894.0],["2021-08-06",22.5147,25.6604,22.3851,24.9594,90843769.0],["2021-08-09",24.9594,25.8254,23.3512,23.8402,89074064.0],["2021-08-10",23.8402,24.8004,23.3277,24.0464,68969313.0],["2021-08-11",24.0464,24.6708,22.8505,24.0935,69646452.0],["2021-08-12",24.0935,24.09347915649414,22.986,23.2688,50039100.0],["2021-08-13",23.2688,24.011,22.9624,23.039,45745091.0],["2021-08-16",23.039,23.039024353027344,20.6827,20.9007,64947961.0],["2021-08-17",20.9007,21.2246,19.9581,20.182,45215147.0],["2021-08-18",20.182,20.7769,19.9935,20.3823,28811633.0],["2021-08-19",20.3823,20.8948,19.911,20.7828,33829372.0],["2021-08-20",20.7828,21.9021,20.2527,21.3071,43779404.0],["2021-08-23",21.3071,22.0729,20.9478,21.7018,40053374.0],["2021-08-24",21.7018,22.444,21.2423,21.2894,42434764.0],["2021-08-25",21.2894,22.067,21.095,21.4838,32690099.0],["2021-08-26",21.4838,21.7961,21.0774,21.2836,30957950.0],["2021-08-27",21.2836,22.2202,21.0067,22.0199,46454124.0],["2021-08-30",22.0199,23.1568,21.7372,22.7327,56077683.0],["2021-08-31",22.7327,23.4337,22.391,23.2923,54425424.0],["2021-09-01",23.2923,24.8181,21.9492,22.1436,61087201.0],["2021-09-02",22.1436,22.7975,21.0185,22.0317,43384134.0],["2021-09-03",22.0317,23.5103,21.7961,22.1731,56676636.0],["2021-09-06",22.1731,23.0508,21.207,21.7666,47744198.0],["2021-09-07",21.7666,22.2791,21.5133,21.9669,28917830.0],["2021-09-08",21.9669,22.0435,21.3307,21.3837,30640444.0],["2021-09-09",21.3837,21.6252,20.8476,21.1245,31486524.0],["2021-09-10",21.1245,22.8505,20.9949,22.3498,60883332.0],["2021-09-13",22.3498,23.1922,21.8726,22.4558,45986956.0],["2021-09-14",22.4558,23.8696,21.6193,23.1804,71354417.0],["2021-09-15",23.1804,23.363,22.3851,22.5619,41836820.0],["2021-09-16",22.5619,22.6679,20.6061,20.9478,52568654.0],["2021-09-17",20.9478,21.207,20.1348,21.0244,31939996.0],["2021-09-22",21.0244,21.26,20.4412,21.0361,15586275.0],["2021-09-23",21.0361,21.5604,20.9655,21.2305,20328913.0],["2021-09-24",21.2305,22.3027,20.5649,20.6415,33528988.0],["2021-09-27",20.6415,20.641454696655273,17.9611,18.2792,51433496.0],["2021-09-28",18.2792,18.7328,18.0907,18.615,19769592.0],["2021-09-29",18.615,18.615013122558594,17.4898624420166,17.4899,25398924.0],["2021-09-30",17.4899,18.0672,17.4898624420166,17.9494,17021856.0],["2021-10-08",17.9494,18.5443,17.949350357055664,18.2321,15171337.0],["2021-10-11",18.2321,19.3337,18.23210906982422,19.2159,29520008.0],["2021-10-12",19.2159,19.7048,18.8271,19.21,21637617.0],["2021-10-13",19.21,19.587,18.939,19.4456,14234184.0],["2021-10-14",19.4456,19.6047,19.2689,19.4338,12735115.0],["2021-10-15",19.4338,20.235,19.3808,20.1348,24068352.0],["2021-10-18",20.1348,20.3999,19.9699,20.3646,18430995.0],["2021-10-19",20.3646,21.2953,20.0995,21.154,29670350.0],["2021-10-20",21.154,21.3248,20.7946,21.2188,21525820.0],["2021-10-21",21.2188,22.0847,21.0892,21.5251,32649158.0],["2021-10-22",21.5251,22.3851,21.3248,21.7136,32646176.0],["2021-10-25",21.7136,22.7268,21.6782,22.503,35763832.0],["2021-10-26",22.503,23.1981,22.502960205078125,23.1333,32979844.0],["2021-10-27",23.1333,23.6811,23.13327980041504,23.5044,31068284.0],["2021-10-28",23.5044,23.6693,22.8034,22.8623,31972448.0],["2021-10-29",22.8623,23.2688,22.4382,23.0685,31161537.0],["2021-11-01",23.0685,23.3159,22.503,22.7268,23939024.0],["2021-11-02",22.7268,24.0346,22.444,22.7563,38122841.0],["2021-11-03",22.7563,22.9507,22.1613,22.8152,21362132.0],["2021-11-04",22.8152,23.6517,22.4912,23.0331,27963972.0],["2021-11-05",23.0331,24.6413,22.8269,23.257,47390809.0],["2021-11-08",23.257,23.8225,22.4853,23.5869,32693776.0],["2021-11-09",23.5869,23.6752,23.1981,23.4337,23063812.0],["2021-11-10",23.4337,23.798940658569336,23.0214,23.7989,28409820.0],["2021-11-11",23.7989,24.0935,23.0803,23.1981,28623656.0],["2021-11-12",23.1981,24.5824,23.198074340820312,24.388,40886806.0],["2021-11-15",24.388,25.1067,22.4499,22.5206,50390056.0],["2021-11-16",22.5206,23.1804,22.184852600097656,22.1849,27283881.0],["2021-11-17",22.1849,25.6722,22.1554,24.9182,64506276.0],["2021-11-18",24.9182,26.7149,24.8181,25.9255,65119702.0],["2021-11-19",25.9255,25.9668,24.606,25.2127,37393120.0],["2021-11-22",25.2127,26.438,25.2127,26.1906,42091275.0],["2021-11-23",26.1906,30.1021,26.190614700317383,27.7929,71948800.0],["2021-11-24",27.7929,32.0343,27.792919158935547,30.6735,78361478.0],["2021-11-25",30.6735,31.5748,29.3363,29.8783,65251177.0],["2021-11-26",29.8783,32.1109,29.878273010253906,30.432,68216825.0],["2021-11-29",30.432,31.3922,29.8547,30.055,56546480.0],["2021-11-30",30.055,30.2906,28.4115,28.6707,53658728.0],["2021-12-01",28.6707,28.8592,27.5219,27.8224,39097486.0],["2021-12-02",27.8224,28.9357,27.2392,28.0816,53635694.0],["2021-12-03",28.0816,28.7355,27.1685,28.1817,35398537.0],["2021-12-06",28.1817,29.1007,27.9696,28.111,35854838.0],["2021-12-07",28.111,28.8474,26.9211,27.3511,34044550.0],["2021-12-08",27.3511,28.4115,27.1567,28.1523,26470657.0],["2021-12-09",28.1523,29.189,28.0403,28.1287,28420510.0],["2021-12-10",28.1287,28.6765,27.8636,28.2819,22284443.0],["2021-12-13",28.2819,28.5116,27.6869,28.2347,26108174.0],["2021-12-14",28.2347,28.2995,26.9211,27.7576,34511080.0],["2021-12-15",27.7576,28.7649,27.4689,27.7163,34790222.0],["2021-12-16",27.7163,28.3938,27.3393,27.6633,23370398.0],["2021-12-17",27.6633,27.8577,26.4498,26.5676,27159617.0],["2021-12-20",26.5676,27.357,26.1965,26.7561,27114540.0],["2021-12-21",26.7561,27.7046,26.5971,27.0153,21883641.0],["2021-12-22",27.0153,27.3511,26.4852,27.1862,18415473.0],["2021-12-23",27.1862,27.18616485595703,26.5676,26.8327,18749345.0],["2021-12-24",26.8327,27.086,25.5014,26.2024,20873513.0],["2021-12-27",26.2024,26.6265,25.9962,26.2436,12614409.0],["2021-12-28",26.2436,26.3614,25.7841,26.2318,15163270.0],["2021-12-29",26.2318,26.4204,25.9491,26.0964,12624188.0],["2021-12-30",26.0964,27.7929,26.096363067626953,26.9918,29684193.0],["2021-12-31",26.9918,27.1803,26.4204,26.4439,19310502.0],["2022-01-04",26.4439,26.44392204284668,23.5339,23.5574,54258337.0],["2022-01-05",23.5574,23.6811,22.8741,23.1745,27722532.0],["2022-01-06",23.1745,24.3409,23.174510955810547,23.8814,27818416.0],["2022-01-07",23.8814,24.0228,23.4632,23.5987,20382676.0],["2022-01-10",23.5987,23.598651885986328,22.9919,23.1745,14290019.0],["2022-01-11",23.1745,23.3571,22.7504,22.8564,14440819.0],["2022-01-12",22.8564,23.2511,22.856407165527344,23.1097,12997190.0],["2022-01-13",23.1097,23.109712600708008,22.3734,22.5147,17176843.0],["2022-01-14",22.5147,22.6502,21.8432,22.1966,18971459.0],["2022-01-17",22.1966,22.285,21.7254,22.1318,15183019.0],["2022-01-18",22.1318,22.3734,21.8667,22.0906,11539260.0],["2022-01-19",22.0906,22.2261,21.5015,21.7843,14110324.0],["2022-01-20",21.7843,22.4735,20.9596,21.0715,17269729.0],["2022-01-21",21.0715,21.5722,20.6179,20.9242,14599188.0],["2022-01-24",20.9242,21.3366,20.665,21.207,10835513.0],["2022-01-25",21.207,21.6488,21.0951,21.207,18776630.0],["2022-01-26",21.207,21.6193,21.0008,21.207,13721089.0],["2022-01-27",21.207,21.5722,20.7946,20.7946,18508193.0],["2022-01-28",20.7946,21.2836,20.3234,20.9007,14167764.0],["2022-02-07",20.9007,22.0965,20.900653839111328,21.4308,17502251.0],["2022-02-08",21.4308,21.430824279785156,20.5649,21.0303,13856049.0],["2022-02-09",21.0303,21.4721,20.7534,21.4721,14988515.0],["2022-02-10",21.4721,21.5722,21.207,21.3425,11611923.0],["2022-02-11",21.3425,21.34246253967285,20.6768,20.7593,11497216.0],["2022-02-14",20.7593,21.6547,20.4412,21.1068,18602150.0],["2022-02-15",21.1068,21.7843,21.106830596923828,21.6665,17574712.0],["2022-02-16",21.6665,23.1038,21.5899,22.5972,31695529.0],["2022-02-17",22.5972,22.9389,22.2025,22.5147,23040409.0],["2022-02-18",22.5147,22.514739990234375,21.9433,22.3086,12062430.0],["2022-02-21",22.3086,22.5147,21.9905,22.4735,11217846.0],["2022-02-22",22.4735,22.933,22.1907,22.7327,18248420.0],["2022-02-23",22.7327,23.2688,22.3557,23.0331,20675022.0],["2022-02-24",23.0331,23.8873,22.3262,23.1804,36789163.0],["2022-02-25",23.1804,23.7989,23.0331,23.2864,23449996.0],["2022-02-28",23.2864,23.3807,22.6797,23.0861,21050094.0],["2022-03-01",23.0861,23.4749,22.6208,22.7857,14388819.0],["2022-03-02",22.7857,22.785717010498047,22.0906,22.5147,13156428.0],["2022-03-03",22.5147,23.1097,22.0729,22.0906,14624153.0],["2022-03-04",22.0906,22.3851,21.4308,21.6547,16412497.0],["2022-03-07",21.6547,21.7195,20.83,21.0185,15757939.0],["2022-03-08",21.0185,21.2364,20.3705,20.4706,14106689.0],["2022-03-09",20.4706,20.7063,19.2512,20.1525,19272020.0],["2022-03-10",20.1525,21.0892,20.152517318725586,20.7652,16378204.0],["2022-03-11",20.7652,20.7887,20.0288,20.7593,13400830.0],["2022-03-14",20.7593,20.759273529052734,19.7402,19.7755,14065587.0],["2022-03-15",19.7755,19.8226,18.69748306274414,18.6975,19849156.0],["2022-03-16",18.6975,19.1275,18.0848,19.1098,21976713.0],["2022-03-17",19.1098,20.3705,19.109840393066406,20.0583,29090283.0],["2022-03-18",20.0583,20.1938,19.5752,19.8403,11892856.0],["2022-03-21",19.8403,20.0995,19.6636,19.9522,10328172.0],["2022-03-22",19.9522,20.5001,19.6813,19.8285,12861801.0],["2022-03-23",19.8285,19.964,19.5399,19.8403,8297646.0],["2022-03-24",19.8403,19.8521,19.2335,19.4221,13715961.0],["2022-03-25",19.4221,19.7873,19.156970977783203,19.157,9843000.0],["2022-03-28",19.157,19.2512,18.6739,19.0863,8765932.0],["2022-03-29",19.0863,19.3337,18.6975,18.8212,8043792.0],["2022-03-30",18.8212,19.3219,18.821191787719727,19.2983,11601793.0],["2022-03-31",19.2983,19.298349380493164,18.721,18.8389,12026964.0],["2022-04-01",18.8389,18.8506,18.5267,18.7917,10687932.0],["2022-04-06",18.7917,18.791738510131836,18.1025,18.3205,14941323.0],["2022-04-07",18.3205,18.3205,17.7785,17.7785,10043416.0],["2022-04-08",17.7785,17.7844,17.1187,17.2896,14519273.0],["2022-04-11",17.2896,17.289575576782227,16.1114,16.2705,19313643.0],["2022-04-12",16.2705,16.459,15.9111,16.3765,11160307.0],["2022-04-13",16.3765,16.6003,16.1998,16.3706,12155569.0],["2022-04-14",16.3706,16.7064,16.3647,16.4708,8911686.0],["2022-04-15",16.4708,16.5179,16.1703,16.2292,8173889.0],["2022-04-18",16.2292,16.6239,15.7815,16.5768,9996985.0],["2022-04-19",16.5768,17.16,16.576786041259766,16.671,13311092.0],["2022-04-20",16.671,16.9361,16.0878,16.1291,10656806.0],["2022-04-21",16.1291,16.2528,15.3868,15.5105,10805097.0],["2022-04-22",15.5105,15.510546684265137,15.0216,15.0805,10147604.0],["2022-04-25",15.0805,15.08051586151123,13.4311,13.4605,19988131.0],["2022-04-26",13.4605,14.0614,13.3604,13.49,18280315.0],["2022-04-27",13.49,15.4811,13.48999309539795,15.0039,33667494.0],["2022-04-28",15.0039,15.003935813903809,14.4325,14.6093,20488473.0],["2022-04-29",14.6093,15.6284,14.60925006866455,15.5223,23313707.0],["2022-05-05",15.5223,16.0525,15.4516,15.6755,17967520.0],["2022-05-06",15.6755,15.675488471984863,15.11,15.3986,12566976.0],["2022-05-09",15.3986,16.2233,15.1983,15.917,18052531.0],["2022-05-10",15.917,16.0761,15.4929,16.0289,18616809.0],["2022-05-11",16.0289,17.1128,15.8817,16.3117,32985348.0],["2022-05-12",16.3117,16.6416,16.1821,16.3706,16273052.0],["2022-05-13",16.3706,16.6416,16.241,16.5002,11576873.0],["2022-05-16",16.5002,16.9891,16.4884,16.5414,13879062.0],["2022-05-17",16.5414,17.3662,16.3765,17.1541,21914998.0],["2022-05-18",17.1541,17.5959,16.9715,17.3838,18793694.0],["2022-05-19",17.3838,17.4133,16.8537,17.4015,18218468.0],["2022-05-20",17.4015,18.4088,17.401498794555664,18.0495,32498227.0],["2022-05-23",18.0495,18.2557,17.7491,18.1555,22078704.0],["2022-05-24",18.1555,18.155527114868164,17.107,17.1129,24425243.0],["2022-05-25",17.1129,17.4722,17.0716,17.4368,12595545.0],["2022-05-26",17.4368,17.7844,17.0422,17.5252,14071942.0],["2022-05-27",17.5252,18.0495,17.3662,17.4958,12048456.0],["2022-05-30",17.4958,17.7137,17.2307,17.5193,10897769.0],["2022-05-31",17.5193,17.7491,17.0245,17.6843,12818313.0],["2022-06-01",17.6843,17.914,17.3131,17.7373,11782844.0],["2022-06-02",17.7373,18.7328,17.5252,18.6621,28384283.0],["2022-06-06",18.6621,19.5458,18.615,19.4692,25678228.0],["2022-06-07",19.4692,19.8847,18.8341,19.2318,20909771.0],["2022-06-08",19.2318,19.5048,18.9231,19.398,18116329.0],["2022-06-09",19.398,19.3979549407959,18.5076,18.6679,17611134.0],["2022-06-10",18.6679,19.8135,18.5195,19.576,27263070.0],["2022-06-13",19.576,20.3417,19.303,20.0687,27188152.0],["2022-06-14",20.0687,20.4605,19.5226,20.1755,23155614.0],["2022-06-15",20.1755,20.413,19.7719,20.229,21030486.0],["2022-06-16",20.229,20.6563,19.8728,19.8847,18142204.0],["2022-06-17",19.8847,20.7572,19.5345,20.7216,27341969.0],["2022-06-20",20.7216,20.9412,20.4367,20.781,21498323.0],["2022-06-21",20.781,20.9531,19.9559,20.4189,22063734.0],["2022-06-22",20.4189,20.4961,19.7778,19.8847,13736824.0],["2022-06-23",19.8847,20.8641,19.6591,20.686,18155635.0],["2022-06-24",20.686,21.3686,20.597,21.2024,22242043.0],["2022-06-27",21.2024,22.1759,21.202415466308594,21.612,20727660.0],["2022-06-28",21.612,22.995,21.428,22.4074,29917766.0],["2022-06-29",22.4074,22.5558,21.3567,21.3805,28421755.0],["2022-06-30",21.3805,22.3005,21.38048553466797,21.8435,16511412.0],["2022-07-01",21.8435,22.0156,21.4814,21.6595,11417078.0],["2022-07-04",21.6595,22.259,21.4873,22.069,13619355.0],["2022-07-05",22.069,26.224,22.069028854370117,25.4643,77772772.0],["2022-07-06",25.4643,26.04,25.0844,25.6483,48737577.0],["2022-07-07",25.6483,26.0875,24.473,25.5177,31390913.0],["2022-07-08",25.5177,26.1172,25.2268,25.2268,22944268.0],["2022-07-11",25.2268,25.3574,24.2474,24.6036,21137246.0],["2022-07-12",24.6036,24.6926,23.7845,23.9032,18598345.0],["2022-07-13",23.9032,24.2,23.0781,23.8676,18525862.0],["2022-07-14",23.8676,25.8798,23.642,25.7254,29156104.0],["2022-07-15",25.7254,26.9126,25.4108,26.0282,32478312.0],["2022-07-18",26.0282,26.2953,25.2862,26.0578,19191492.0],["2022-07-19",26.0578,27.3103,25.6423,26.9541,29109492.0],["2022-07-20",26.9541,27.6367,26.6336,27.5062,19500193.0],["2022-07-21",27.5062,27.6902,26.7701,26.8235,16088187.0],["2022-07-22",26.8235,27.2865,26.3487,26.9779,14002780.0],["2022-07-25",26.9779,27.2094,26.4615,26.7167,12211254.0],["2022-07-26",26.7167,27.1085,26.3428,26.408,14254304.0],["2022-07-27",26.408,27.4824,25.7432,27.1085,21984710.0],["2022-07-28",27.1085,27.524,26.2953,27.1975,20158488.0],["2022-07-29",27.1975,28.0166,26.9245,27.5002,19809547.0],["2022-08-01",27.5002,27.500219345092773,26.1884,26.9779,22452012.0],["2022-08-02",26.9779,27.1856,25.7492,26.0104,21452537.0],["2022-08-03",26.0104,26.7108,25.5236,25.6127,18115582.0],["2022-08-04",25.6127,26.2775,25.1497,25.7136,13184084.0],["2022-08-05",25.7136,25.8798,24.6511,25.2209,20004331.0],["2022-08-08",25.2209,25.220901489257812,24.5858,25.0844,14922908.0],["2022-08-09",25.0844,25.6898,24.9953,25.4227,13674867.0],["2022-08-10",25.4227,26.9007,25.4108,26.0756,18253401.0],["2022-08-11",26.0756,26.2003,25.1378,25.6423,13157121.0],["2022-08-12",25.6423,26.2478,25.1972,25.2565,11183921.0],["2022-08-15",25.2565,26.4496,24.8113,26.2122,18364166.0],["2022-08-16",26.2122,26.3784,24.5442,24.7639,25591428.0],["2022-08-17",24.7639,25.0191,23.6242,24.3424,35300728.0],["2022-08-18",24.3424,25.2743,24.1821,24.7401,21496318.0],["2022-08-19",24.7401,24.74010467529297,23.5292,23.5648,18758500.0],["2022-08-22",23.5648,24.562,23.1019,24.384,16838376.0],["2022-08-23",24.384,24.562,23.8616,24.0872,13746441.0],["2022-08-24",24.0872,24.3246,22.627,22.7042,19269611.0],["2022-08-25",22.7042,23.0128,22.3777,22.6626,17229659.0],["2022-08-26",22.6626,23.6123,22.4549,22.8466,17080089.0],["2022-08-29",22.8466,23.0781,22.443,22.7635,11544596.0],["2022-08-30",22.7635,23.2028,22.3896,22.7457,13432502.0],["2022-08-31",22.7457,23.0603,21.9028,22.0631,19808315.0],["2022-09-01",22.0631,22.164,21.5942,21.7366,13920636.0],["2022-09-02",21.7366,22.3896,21.6595,22.2234,16641686.0],["2022-09-05",22.2234,22.22336196899414,21.7426,21.8732,9553419.0],["2022-09-06",21.8732,22.7338,21.8138,22.6448,14167718.0],["2022-09-07",22.6448,23.2087,22.2887,22.9178,13942089.0],["2022-09-08",22.9178,23.1256,22.259,22.3183,10484600.0],["2022-09-09",22.3183,22.6211,22.0809,22.3658,8532420.0],["2022-09-13",22.3658,22.9119,22.3302,22.6389,9718012.0],["2022-09-14",22.6389,22.6626,21.885,21.9978,9656744.0],["2022-09-15",21.9978,22.2056,20.8641,21.1193,13810256.0],["2022-09-16",21.1193,21.3627,20.4486,20.5436,14722273.0],["2022-09-19",20.5436,20.9591,20.3595,20.6088,9961739.0],["2022-09-20",20.6088,21.422,20.5851,21.06,9423811.0],["2022-09-21",21.06,21.3983,20.8938,21.1252,12720688.0],["2022-09-22",21.1252,21.7188,20.8047,21.3508,14368419.0],["2022-09-23",21.3508,21.7129,20.7335,21.1312,14689347.0],["2022-09-26",21.1312,21.13118553161621,19.8847,20.7632,17795012.0],["2022-09-27",20.7632,21.2618,20.5376,20.9709,10335020.0],["2022-09-28",20.9709,20.9828,20.0984,20.2111,9818580.0],["2022-09-29",20.2111,20.597,20.1162,20.2349,7798315.0],["2022-09-30",20.2349,20.3595,19.5879,19.6176,9413827.0],["2022-10-10",19.6176,19.8135,19.0952,19.1843,10673419.0],["2022-10-11",19.1843,19.4751,19.0834,19.1724,8840670.0],["2022-10-12",19.1724,19.688806533813477,18.6975,19.6888,10534353.0],["2022-10-13",19.6888,20.4308,19.4751,20.1043,12646070.0],["2022-10-14",20.1043,20.7454,19.8016,20.5436,16696336.0],["2022-10-17",20.5436,20.5673,20.128,20.4248,11122608.0],["2022-10-18",20.4248,20.5376,19.8728,20.1577,11835256.0],["2022-10-19",20.1577,20.3773,19.7541,19.8372,11421924.0],["2022-10-20",19.8372,20.0271,19.303,19.7007,10225875.0],["2022-10-21",19.7007,19.7778,19.3505,19.3801,7533060.0],["2022-10-24",19.3801,19.9915,19.0893,19.2258,10557657.0],["2022-10-25",19.2258,19.4692,18.751,19.297,11594272.0],["2022-10-26",19.297,19.8728,18.9231,19.4751,16697948.0],["2022-10-27",19.4751,19.7541,18.8815,18.9112,15014612.0],["2022-10-28",18.9112,18.911222457885742,17.8487,17.9496,15519416.0],["2022-10-31",17.9496,18.6679,17.8309,18.3592,13893524.0],["2022-11-01",18.3592,19.1605,18.35919952392578,19.0596,14679718.0],["2022-11-02",19.0596,19.3505,18.5788,19.0359,16702083.0],["2022-11-03",19.0359,19.3801,18.7569,19.2674,13553083.0],["2022-11-04",19.2674,20.1696,19.0181,20.0568,20245560.0],["2022-11-07",20.0568,20.5435,19.9678,20.1993,21263545.0],["2022-11-08",20.1993,21.4161,20.199275970458984,20.4486,33131569.0],["2022-11-09",20.4486,21.1431,19.8669,19.9144,27607244.0],["2022-11-10",19.9144,19.91436195373535,19.2496,19.4158,18063438.0],["2022-11-11",19.4158,20.0449,19.3208,19.4929,17243339.0],["2022-11-14",19.4929,19.4929256439209,18.7272,18.84,20320332.0],["2022-11-15",18.84,19.2674,18.6382,19.2139,16193766.0],["2022-11-16",19.2139,19.2318,18.7628,18.7925,15405468.0],["2022-11-17",18.7925,18.792509078979492,18.2227,18.4601,16176091.0],["2022-11-18",18.4601,18.6144,18.104,18.1218,14981097.0],["2022-11-21",18.1218,18.4067,17.7656,18.3117,17072430.0],["2022-11-22",18.3117,18.31171417236328,17.7834,17.8369,15074593.0],["2022-11-23",17.8369,17.9912,17.4154,17.8784,14804561.0],["2022-11-24",17.8784,18.1336,17.8309,18.0031,11912379.0],["2022-11-25",18.0031,18.0030574798584,17.4629,17.4629,13443028.0],["2022-11-28",17.4629,17.462907791137695,17.0177,17.2374,11892801.0],["2022-11-29",17.2374,17.6113,17.2136,17.4926,12208380.0],["2022-11-30",17.4926,17.8962,17.3917,17.7241,14921726.0],["2022-12-01",17.7241,18.4542,17.724077224731445,18.4008,26291828.0],["2022-12-02",18.4008,18.400753021240234,17.9853,18.0387,14776323.0],["2022-12-05",18.0387,18.038671493530273,17.3442,17.7003,25092059.0],["2022-12-06",17.7003,17.73,17.1602,17.267,28729020.0],["2022-12-07",17.267,17.5519,17.1542,17.3383,16126803.0],["2022-12-08",17.3383,17.451,17.1661,17.3739,12427470.0],["2022-12-09",17.3739,17.5163,17.2611,17.4807,12949980.0],["2022-12-12",17.4807,17.480712890625,17.1424,17.2789,11022054.0],["2022-12-13",17.2789,18.0149,17.2611,17.7716,32872905.0],["2022-12-14",17.7716,17.9437,17.4392,17.5341,18834584.0],["2022-12-15",17.5341,17.884342193603516,17.3026,17.8843,16913300.0],["2022-12-16",17.8843,18.0446,17.5223,17.6647,17476464.0],["2022-12-19",17.6647,17.9437,17.2789,17.3323,15861208.0],["2022-12-20",17.3323,17.4036,17.1424,17.3145,8985163.0],["2022-12-21",17.3145,17.3917,16.252,16.6616,23728241.0],["2022-12-22",16.6616,17.0118,16.5547,16.62,12558788.0],["2022-12-23",16.62,16.62003517150879,16.3054,16.4301,9955702.0],["2022-12-26",16.4301,17.1839,16.3114,17.1483,17185284.0],["2022-12-27",17.1483,17.5579,17.0533,17.5045,21653465.0],["2022-12-28",17.5045,17.8012,17.1839,17.5994,22117059.0],["2022-12-29",17.5994,17.7003,17.2789,17.2908,11313929.0],["2022-12-30",17.2908,17.9556,17.290771484375,17.3679,15322052.0],["2023-01-03",17.3679,17.8606,17.1899,17.8428,22041499.0],["2023-01-04",17.8428,17.9496,17.5104,17.6588,17362918.0],["2023-01-05",17.6588,18.104,17.6528,17.9793,17936337.0],["2023-01-06",17.9793,19.113,17.97931480407715,18.8044,41993512.0],["2023-01-09",18.8044,19.3505,18.7272,19.1724,32539747.0],["2023-01-10",19.1724,19.172393798828125,18.7569,18.9943,19442454.0],["2023-01-11",18.9943,19.1368,18.6382,18.6501,16701588.0],["2023-01-12",18.6501,18.8519,18.5195,18.5788,15968377.0],["2023-01-13",18.5788,18.751,18.1574,18.4364,18265556.0],["2023-01-16",18.4364,18.9825,18.4304,18.8341,17797104.0],["2023-01-17",18.8341,18.9765,18.6975,18.84,10222208.0],["2023-01-18",18.84,18.935,18.6441,18.6975,10849486.0],["2023-01-19",18.6975,18.8994,18.472,18.8459,13330160.0],["2023-01-20",18.8459,19.6116,18.7925,19.4395,28738856.0],["2023-01-30",19.4395,20.1637,19.43950080871582,19.9678,31627094.0],["2023-01-31",19.9678,20.1577,19.6473,20.039,16936337.0],["2023-02-01",20.039,20.965,20.0093,20.7988,29104667.0],["2023-02-02",20.7988,20.798784255981445,20.3595,20.5792,22572894.0],["2023-02-03",20.5792,20.579164505004883,19.944,20.223,18788174.0],["2023-02-06",20.223,20.2230224609375,19.7304,20.1162,15100811.0],["2023-02-07",20.1162,20.3358,19.944,20.3358,17223724.0],["2023-02-08",20.3358,20.8107,20.0806,20.1221,23853577.0],["2023-02-09",20.1221,20.4308,19.8847,20.4308,16507768.0],["2023-02-10",20.4308,20.43077278137207,20.0806,20.2111,17819921.0],["2023-02-13",20.2111,20.8344,20.0628,20.775,24161931.0],["2023-02-14",20.775,20.9531,20.5614,20.775,18588667.0],["2023-02-15",20.775,20.8581,20.5732,20.6623,13119905.0],["2023-02-16",20.6623,20.686,19.855,20.0568,16786496.0],["2023-02-17",20.0568,20.3952,19.9915,20.0093,11226860.0],["2023-02-20",20.0093,20.00933265686035,19.3623,19.8431,19109470.0],["2023-02-21",19.8431,20.2705,19.7066,19.9797,14551857.0],["2023-02-22",19.9797,19.9797,19.7363,19.8135,9766585.0],["2023-02-23",19.8135,19.9025,19.487,19.6651,15397364.0],["2023-02-24",19.6651,19.671,19.1961,19.398,13926044.0],["2023-02-27",19.398,19.3979549407959,19.0537,19.1249,11050400.0],["2023-02-28",19.1249,19.2674,18.8222,19.1071,15263779.0],["2023-03-01",19.1071,19.119,18.8815,19.1071,12308340.0],["2023-03-02",19.1071,19.107101440429688,17.1602,17.7003,63167312.0],["2023-03-03",17.7003,17.700336456298828,17.362,17.5401,30582286.0],["2023-03-06",17.5401,17.540071487426758,17.2908,17.3917,17648233.0],["2023-03-07",17.3917,17.4985,17.1483,17.1483,16006780.0],["2023-03-08",17.1483,17.2255,16.9821,17.2136,11914678.0],["2023-03-09",17.2136,17.3501,17.1542,17.2967,11684208.0],["2023-03-10",17.2967,17.296703338623047,16.97617530822754,16.9762,12486232.0],["2023-03-13",16.9762,17.089,16.9109,17.0118,8605139.0],["2023-03-14",17.0118,17.0415,16.6022,16.8515,11331382.0],["2023-03-15",16.8515,17.0652,16.8337,16.9228,9504142.0],["2023-03-16",16.9228,16.922754287719727,16.4301,16.4835,11775385.0],["2023-03-17",16.4835,16.6913,16.4538,16.5013,9989561.0],["2023-03-20",16.5013,16.7091,16.3885,16.6497,9904377.0],["2023-03-21",16.6497,17.0593,16.64971351623535,17.0533,13992065.0],["2023-03-22",17.0533,17.1721,16.8634,16.9643,11603350.0],["2023-03-23",16.9643,17.1246,16.8159,16.9762,12165076.0],["2023-03-24",16.9762,17.2017,16.8871,17.178,13142329.0],["2023-03-27",17.178,17.2077,16.8278,16.9406,14552358.0],["2023-03-28",16.9406,16.9406,16.6497,16.6972,9757276.0],["2023-03-29",16.6972,16.9584,16.69719696044922,16.7803,9794185.0],["2023-03-30",16.7803,16.780298233032227,16.5666,16.7269,10535507.0],["2023-03-31",16.7269,16.9702,16.72687530517578,16.8397,14596049.0],["2023-04-03",16.8397,17.3323,16.839656829833984,17.1899,20176190.0],["2023-04-04",17.1899,17.1899,16.8515,16.9228,14990065.0],["2023-04-06",16.9228,17.178,16.8575,17.1542,15585155.0],["2023-04-07",17.1542,17.15424919128418,16.9762,17.1068,9154441.0],["2023-04-10",17.1068,17.1721,16.8812,16.9406,11241072.0],["2023-04-11",16.9406,17.089,16.7566,17.0771,10001756.0],["2023-04-12",17.0771,17.5045,16.9762,17.4392,19718425.0],["2023-04-13",17.4392,17.6766,17.3501,17.4036,19915712.0],["2023-04-14",17.4036,17.7181,17.3917,17.5757,15876612.0],["2023-04-17",17.5757,17.73,17.451,17.5638,12580568.0],["2023-04-18",17.5638,17.6172,17.1899,17.2195,13935656.0],["2023-04-19",17.2195,17.219541549682617,16.9228,16.9762,11760432.0],["2023-04-20",16.9762,17.0118,16.5725,16.6972,11989201.0],["2023-04-21",16.6972,16.7506,16.3054,16.3173,10816092.0],["2023-04-24",16.3173,16.4123,16.2164,16.2995,7627241.0],["2023-04-25",16.2995,16.3885,15.7237,15.8543,11172388.0],["2023-04-26",15.8543,16.5073,15.7831,16.258,9730233.0],["2023-04-27",16.258,16.5607,16.25795555114746,16.5488,10880163.0],["2023-04-28",16.5488,16.8693,16.4123,16.5429,10276771.0],["2023-05-04",16.5429,16.542869567871094,16.2401,16.2698,7294617.0],["2023-05-05",16.2698,16.3292,15.9552,16.1096,6040897.0],["2023-05-08",16.1096,16.4479,16.109561920166016,16.4182,5717939.0],["2023-05-09",16.4182,16.7269,16.1867,16.2283,10915305.0],["2023-05-10",16.2283,16.442,16.0443,16.3707,7259155.0],["2023-05-11",16.3707,16.4538,16.2758,16.3054,5305920.0],["2023-05-12",16.3054,16.3826,16.0383,16.0621,6010369.0],["2023-05-15",16.0621,16.3411,16.0561,16.3232,7661734.0],["2023-05-16",16.3232,16.442,16.1214,16.1867,5815371.0],["2023-05-17",16.1867,16.3232479095459,16.0858,16.3232,4633372.0],["2023-05-18",16.3232,16.3707,16.1214,16.1867,5501556.0],["2023-05-19",16.1867,16.1986,16.0621,16.157,4505276.0],["2023-05-22",16.157,16.2164,16.0621,16.0977,5277985.0],["2023-05-23",16.0977,16.1927,15.9077,15.9315,6971819.0],["2023-05-24",15.9315,16.1096,15.8484,15.9612,5745913.0],["2023-05-25",15.9612,16.0205,15.8484,16.0087,5982841.0],["2023-05-26",16.0087,16.0205,15.7178,15.789,7953356.0],["2023-05-29",15.789,16.0739,15.789031982421875,15.9671,8032369.0],["2023-05-30",15.9671,16.0146,15.6466,15.9968,8005350.0],["2023-05-31",15.9968,16.0621,15.8306,15.9374,4845224.0],["2023-06-01",15.9374,16.0383,15.8484,15.9434,6289812.0],["2023-06-02",15.9434,16.3054,15.943360328674316,16.2639,10491385.0],["2023-06-05",16.2639,16.4123,16.1689,16.3173,6942172.0],["2023-06-06",16.3173,16.4242,16.0621,16.1155,6756251.0],["2023-06-07",16.1155,16.2401,15.9196,15.9908,5595099.0],["2023-06-08",15.9908,16.0502,15.7712,15.9434,7127414.0],["2023-06-09",15.9434,16.1927,15.7653,16.1927,14432633.0],["2023-06-12",16.1927,16.19266128540039,15.8187,15.9374,10301064.0],["2023-06-13",15.9374,15.9552,15.8246,15.8721,6714236.0],["2023-06-14",15.8721,15.9434,15.729673385620117,15.7297,7431537.0],["2023-06-15",15.7297,16.0146,15.6525,15.979,11908740.0],["2023-06-16",15.979,15.9968,15.8603,15.9493,7284262.0],["2023-06-19",15.9493,16.1452,15.9374,15.9849,7239987.0],["2023-06-20",15.9849,16.3351,15.8899,16.2876,13463635.0],["2023-06-21",16.2876,16.3767,15.9612,15.9968,10878990.0],["2023-06-26",15.9968,17.3739,15.8959,16.9346,40919494.0],["2023-06-27",16.9346,17.0118,16.4835,16.6972,21389212.0],["2023-06-28",16.6972,16.7328,16.2105,16.6319,16536996.0],["2023-06-29",16.6319,18.1455,16.4954,18.098,76896764.0],["2023-06-30",18.098,18.09803009033203,17.5757,17.7597,35644081.0],["2023-07-03",17.7597,17.9674,17.5697,17.7656,25672625.0],["2023-07-04",17.7656,18.3236,17.6172,17.7478,23574555.0],["2023-07-05",17.7478,19.1902,17.5045,18.745,66374036.0],["2023-07-06",18.745,18.745023727416992,18.0683,18.4601,40218830.0],["2023-07-07",18.4601,18.460107803344727,17.8665,17.9853,23051849.0],["2023-07-10",17.9853,18.6738,17.7656,18.3889,30545192.0],["2023-07-11",18.3889,18.5551,17.9259,18.4779,25257960.0],["2023-07-12",18.4779,19.4033,17.9284,18.4456,45448829.0],["2023-07-13",18.4456,18.7233,18.0146,18.0625,30867081.0],["2023-07-14",18.0625,18.0817,17.5358,17.5741,25610066.0],["2023-07-17",17.5741,17.57406997680664,16.7983,16.942,28787213.0],["2023-07-18",16.942,17.5549,16.8558,17.4783,23784895.0],["2023-07-19",17.4783,17.478303909301758,17.1335,17.2006,12214351.0],["2023-07-20",17.2006,18.0529,17.1335,17.5358,31078011.0],["2023-07-21",17.5358,17.8135,17.2772,17.3346,14563255.0],["2023-07-24",17.3346,17.3634,16.9228,17.009,12320178.0],["2023-07-25",17.009,17.3059,17.009023666381836,17.1623,10312709.0],["2023-07-26",17.1623,17.191,16.8558,16.9516,10173214.0],["2023-07-27",16.9516,17.0473,16.5493,16.5972,13737137.0],["2023-07-28",16.5972,16.8175,16.4535,16.76,10540754.0],["2023-07-31",16.76,17.1239,16.7600154876709,16.9516,11692734.0],["2023-08-01",16.9516,17.5549,16.9228,17.4879,24909096.0],["2023-08-02",17.4879,17.8039,17.2484,17.3442,17968178.0],["2023-08-03",17.3442,17.344221115112305,17.0761,17.1718,11250359.0],["2023-08-04",17.1718,17.258,16.8271,16.9228,15489039.0],["2023-08-07",16.9228,17.507,16.8079,17.4017,20596365.0],["2023-08-08",17.4017,17.401683807373047,17.0473,17.2485,10302721.0],["2023-08-09",17.2485,17.6603,17.1431,17.5453,22127457.0],["2023-08-10",17.5453,17.7177,17.373,17.4687,10339750.0],["2023-08-11",17.4687,17.4975,16.9324,16.9611,12038142.0],["2023-08-14",16.9611,16.9899,16.578,16.8941,7136510.0],["2023-08-15",16.8941,17.0569,16.6068,16.7026,7370891.0],["2023-08-16",16.7026,16.7696,16.2333,16.3195,9707267.0],["2023-08-17",16.3195,16.5685,16.1854,16.4727,5852685.0],["2023-08-18",16.4727,16.7696,16.3865,16.444,6964366.0],["2023-08-21",16.444,16.7026,16.357772827148438,16.3578,5662831.0],["2023-08-22",16.3578,16.5397,16.013,16.4823,8135345.0],["2023-08-23",16.4823,16.4823,15.9555,16.0034,5881853.0],["2023-08-24",16.0034,16.1567,15.7448,15.8598,6400928.0],["2023-08-25",15.8598,15.8693,15.4192,15.5341,8013159.0],["2023-08-28",15.5341,16.5493,15.4958,15.5724,10879399.0],["2023-08-29",15.5724,17.4879,15.4288,16.6259,30229640.0],["2023-08-30",16.6259,17.0856,16.2716,16.7696,17474007.0],["2023-08-31",16.7696,16.8845,16.3003,16.4727,9941125.0],["2023-09-01",16.4727,17.3442,16.472700119018555,17.2772,27447928.0],["2023-09-04",17.2772,17.4591,17.1431,17.3155,19507938.0],["2023-09-05",17.3155,17.3442,17.0665,17.1431,10509445.0],["2023-09-06",17.1431,17.143102645874023,16.9228,16.9803,7336449.0],["2023-09-07",16.9803,17.0473,16.6834,16.7217,9314869.0],["2023-09-08",16.7217,16.9994,16.6547,16.7887,8413143.0],["2023-09-11",16.7887,16.9324,16.4919,16.7887,7640716.0],["2023-09-12",16.7887,16.942,16.693,16.7217,5706712.0],["2023-09-13",16.7217,16.7983,16.4727,16.5685,6038972.0],["2023-09-14",16.5685,16.6164,16.3099,16.3674,5908237.0],["2023-09-15",16.3674,16.5589,16.2045,16.3482,5468930.0],["2023-09-18",16.3482,16.5302,16.2237,16.4727,7149758.0],["2023-09-19",16.4727,16.472700119018555,16.0705,16.0992,6737968.0],["2023-09-20",16.0992,16.1471,15.8215,15.8406,4743835.0],["2023-09-21",15.8406,15.9364,15.6874,15.7161,4256921.0],["2023-09-22",15.7161,15.946,15.6203,15.8981,9038293.0],["2023-09-25",15.8981,16.3099,15.8789,15.9651,7934831.0],["2023-09-26",15.9651,15.9747,15.7544,15.7831,4767788.0],["2023-09-27",15.7831,16.0609,15.7544,15.9172,5931783.0],["2023-09-28",15.9172,16.08,15.8885,15.9364,4988608.0],["2023-10-09",15.9364,16.0896,15.7927,16.0417,5613809.0],["2023-10-10",16.0417,16.195,15.8981,15.9555,6014613.0],["2023-10-11",15.9555,16.0705,15.8406,15.946,5853672.0],["2023-10-12",15.946,16.3003,15.9364,16.1854,8877440.0],["2023-10-13",16.1854,16.185386657714844,15.8406,16.0034,7555429.0],["2023-10-16",16.0034,16.0896,15.6203,15.7065,6707630.0],["2023-10-17",15.7065,15.8119,15.6299,15.7927,4259174.0],["2023-10-18",15.7927,15.792720794677734,15.4863,15.5341,4475420.0],["2023-10-19",15.5341,15.6778,15.3713,15.4192,4714798.0],["2023-10-20",15.4192,15.5533,15.266,15.2756,5577093.0],["2023-10-23",15.2756,15.275556564331055,14.3657,14.4807,10527299.0],["2023-10-24",14.4807,15.7544,14.3849,15.1606,15330461.0],["2023-10-25",15.1606,15.3905,15.017,15.1894,7771838.0],["2023-10-26",15.1894,15.4479,14.8637,15.3234,9993021.0],["2023-10-27",15.3234,15.6108,15.1606,15.5629,9399748.0],["2023-10-30",15.5629,15.8598,15.4288,15.6874,9341207.0],["2023-10-31",15.6874,15.9555,15.6299,15.8598,9313227.0],["2023-11-01",15.8598,16.1183,15.8023,15.9747,8543020.0],["2023-11-02",15.9747,16.4248,15.8981,16.1088,13780538.0],["2023-11-03",16.1088,16.6068,16.0992,16.5206,15767845.0],["2023-11-06",16.5206,17.2868,16.520584106445312,16.8845,22427604.0],["2023-11-07",16.8845,16.9994,16.5685,16.8271,12760525.0],["2023-11-08",16.8271,17.0186,16.6451,16.76,9771390.0],["2023-11-09",16.76,17.2868,16.7600154876709,17.0282,15804294.0],["2023-11-10",17.0282,17.028175354003906,16.769590377807617,16.7696,8394232.0],["2023-11-13",16.7696,16.9324,16.5493,16.6547,9451485.0],["2023-11-14",16.6547,16.7217,16.5685,16.6068,5878565.0],["2023-11-15",16.6068,16.8749,16.606781005859375,16.7887,6963524.0],["2023-11-16",16.7887,16.9132,16.6451,16.7504,7443537.0],["2023-11-17",16.7504,16.8175,16.5972,16.7792,4444314.0],["2023-11-20",16.7792,18.6659,16.779170989990234,18.1966,44275443.0],["2023-11-21",18.1966,19.1543,17.7465,17.8231,39328823.0],["2023-11-22",17.8231,18.0146,17.4113,17.4208,20236161.0],["2023-11-23",17.4208,17.8997,17.2389,17.8135,14908540.0],["2023-11-24",17.8135,17.81350326538086,17.3538,17.5741,10833748.0],["2023-11-27",17.5741,18.0146,17.3634,17.8614,16736501.0],["2023-11-28",17.8614,18.0625,17.7465,17.871,11504103.0],["2023-11-29",17.871,18.6276,17.7369,18.1966,25802887.0],["2023-11-30",18.1966,19.3937,18.005,18.9532,44576100.0],["2023-12-01",18.9532,19.0394,18.436,18.4647,17880011.0],["2023-12-04",18.4647,19.049,18.3881,18.8861,17803076.0],["2023-12-05",18.8861,19.1447,18.6084,18.6467,14722889.0],["2023-12-06",18.6467,19.93,18.4839,18.6754,35961637.0],["2023-12-07",18.6754,18.7999,18.005,18.5031,20076803.0],["2023-12-08",18.5031,18.6276,18.0434,18.1487,15640031.0],["2023-12-11",18.1487,18.5893,17.9093,18.5318,17337071.0],["2023-12-12",18.5318,18.7521,18.3498,18.6754,10748844.0],["2023-12-13",18.6754,19.432,18.4935,18.867,24394048.0],["2023-12-14",18.867,19.2501,18.618,18.7042,17585798.0],["2023-12-15",18.7042,19.1064,18.6084,18.7233,10527073.0],["2023-12-18",18.7233,19.183,18.4456,18.6946,14226858.0],["2023-12-19",18.6946,18.867,18.4839,18.7233,9323599.0],["2023-12-20",18.7233,19.0202,18.2636,18.3307,9843638.0],["2023-12-21",18.3307,19.1351,18.0434,19.0202,19373590.0],["2023-12-22",19.0202,19.8822,18.9628,19.5565,23283700.0],["2023-12-25",19.5565,19.8247,19.2597,19.4895,10414842.0],["2023-12-26",19.4895,19.489503860473633,18.8478,19.1543,9988015.0],["2023-12-27",19.1543,19.4225,18.7999,19.3937,10116453.0],["2023-12-28",19.3937,19.7672,19.1351,19.5182,14184175.0],["2023-12-29",19.5182,19.6044,19.1256,19.365,10869351.0],["2024-01-02",19.365,19.8822,19.0394,19.5853,15244658.0],["2024-01-03",19.5853,19.585277557373047,18.2828,18.5605,19394979.0],["2024-01-04",18.5605,18.7042,18.1966,18.3498,11936670.0],["2024-01-05",18.3498,18.7999,18.1679,18.254,10805414.0],["2024-01-08",18.254,18.3498,17.5932,17.7656,12926562.0],["2024-01-09",17.7656,18.2924,17.6315,17.8805,11505499.0],["2024-01-10",17.8805,18.1583,17.5262,17.7177,7997373.0],["2024-01-11",17.7177,18.1391,17.5358,17.9572,6902329.0],["2024-01-12",17.9572,18.2828,17.7656,17.8135,8057320.0],["2024-01-15",17.8135,17.9859,17.3538,17.5741,9417929.0],["2024-01-16",17.5741,17.8518,17.2868,17.507,10075437.0],["2024-01-17",17.507,17.5741,16.942,16.9707,6466188.0],["2024-01-18",16.9707,16.9994,16.3865,16.8558,9272166.0],["2024-01-19",16.8558,16.9037,16.3769,16.3961,7581557.0],["2024-01-22",16.3961,16.444,15.333,15.4767,11931602.0],["2024-01-23",15.4767,15.9555,15.1989,15.7161,10843704.0],["2024-01-24",15.7161,16.0705,15.3426,15.8885,7971727.0],["2024-01-25",15.8885,16.0034,15.582,15.8406,15878673.0],["2024-01-26",15.8406,15.840609550476074,15.0649,15.1989,20192655.0],["2024-01-29",15.1989,15.4767,15.0265,15.1989,15656514.0],["2024-01-30",15.1989,15.198938369750977,14.7297,14.768,9950894.0],["2024-01-31",14.768,14.8446,14.1167,14.1263,11904138.0],["2024-02-01",14.1263,14.2029,13.6953,13.8007,11929440.0],["2024-02-02",13.8007,14.155,13.1303,13.5612,14372487.0],["2024-02-05",13.5612,13.6474,12.3449,13.092,20160641.0],["2024-02-06",13.092,14.5094,12.8525,14.4423,19217816.0],["2024-02-07",14.4423,15.8406,14.2795,15.6299,28472109.0],["2024-02-08",15.6299,16.76,15.629911422729492,15.7736,24697180.0],["2024-02-19",15.7736,15.8502,15.333,15.5533,17917320.0],["2024-02-20",15.5533,15.55329418182373,14.8733,15.2756,19397889.0],["2024-02-21",15.2756,16.195,15.0457,15.5629,21196769.0],["2024-02-22",15.5629,15.6586,15.3426,15.6012,12224636.0],["2024-02-23",15.6012,16.329042434692383,15.2947,16.329,23909133.0],["2024-02-26",16.329,17.4113,16.2907,16.9611,30046856.0],["2024-02-27",16.9611,17.1048,16.6738,17.1048,13335607.0],["2024-02-28",17.1048,17.4975,16.194961547851562,16.195,18883282.0],["2024-02-29",16.195,16.7217,16.0034,16.6834,11878915.0],["2024-03-01",16.6834,16.9324,16.4631,16.7121,11198871.0],["2024-03-04",16.7121,16.7983,16.4248,16.511,16095244.0],["2024-03-05",16.511,16.8845,16.2333,16.5685,15374717.0],["2024-03-06",16.5685,16.76,16.0992,16.578,13681628.0],["2024-03-07",16.578,17.3921,16.5302,16.6259,28648413.0],["2024-03-08",16.6259,16.625934600830078,16.0322,16.2333,24678723.0],["2024-03-11",16.2333,16.6068,16.0513,16.5014,17991065.0],["2024-03-12",16.5014,16.5972,15.8119,16.0513,30072454.0],["2024-03-13",16.0513,16.051307678222656,15.6491,15.8406,25393123.0],["2024-03-14",15.8406,16.0513,15.4192,15.5437,20181261.0],["2024-03-15",15.5437,15.6874,14.9499,15.6682,24502465.0],["2024-03-18",15.6682,15.946,15.6203,15.8598,19431064.0],["2024-03-19",15.8598,16.2237,15.6778,15.7831,22379974.0],["2024-03-20",15.7831,15.8981,15.6395,15.8502,12800379.0],["2024-03-21",15.8502,15.9364,15.4671,15.5916,13594212.0],["2024-03-22",15.5916,15.6395,15.2085,15.2277,10919779.0],["2024-03-25",15.2277,15.3809,14.9116,14.9595,12141973.0],["2024-03-26",14.9595,15.084,14.6722,14.902,11439754.0],["2024-03-27",14.902,14.9308,14.3657,14.3945,11716962.0],["2024-03-28",14.3945,15.1032,14.27,14.7584,12143804.0],["2024-03-29",14.7584,15.0361,14.586,14.7297,6950997.0],["2024-04-01",14.7297,15.1223,14.729659080505371,15.0457,13214824.0],["2024-04-02",15.0457,15.2085,14.7967,15.0266,15706588.0],["2024-04-03",15.0266,15.7161,14.9978,15.3426,39565383.0],["2024-04-08",15.3426,15.9076,15.342597007751465,15.5533,48498770.0],["2024-04-09",15.5533,16.8366,15.1415,16.2907,60033282.0],["2024-04-10",16.2907,16.290735244750977,15.5341,15.7065,33433682.0],["2024-04-11",15.7065,15.7448,15.0744,15.3713,28300641.0],["2024-04-12",15.3713,15.4575,14.768,14.8254,24629129.0],["2024-04-15",14.8254,15.1511,14.2795,14.9116,24175893.0],["2024-04-16",14.9116,15.0553,14.2412,14.2508,21588381.0],["2024-04-17",14.2508,14.7775,14.250802040100098,14.7584,16987485.0],["2024-04-18",14.7584,14.8733,14.4423,14.6339,16094061.0],["2024-04-19",14.6339,14.653,13.906,13.9635,24076517.0],["2024-04-22",13.9635,14.1933,13.8103,13.9539,11821554.0],["2024-04-23",13.9539,14.0401,13.5804,13.657,14515433.0],["2024-04-24",13.657,14.155,13.5612,14.1263,13774929.0],["2024-04-25",14.1263,14.1742,13.8773,13.9635,10507649.0],["2024-04-26",13.9635,14.3466,13.8486,14.2221,18602319.0],["2024-04-29",14.2221,14.4998,13.9826,14.4711,20665210.0],["2024-04-30",14.4711,14.5381,14.2029,14.2604,12839686.0],["2024-05-06",14.2604,14.8159,14.26037883758545,14.6722,19532923.0],["2024-05-07",14.6722,14.9116,14.672194480895996,14.8063,15461875.0],["2024-05-08",14.8063,14.8829,14.5094,14.5573,12939112.0],["2024-05-09",14.5573,14.9882,14.4711,14.8829,16244266.0],["2024-05-10",14.8829,15.017,14.5956,14.6913,10300904.0],["2024-05-13",14.6913,14.691349983215332,14.2795,14.3466,11369614.0],["2024-05-14",14.3466,14.5668,14.3274,14.3466,8586533.0],["2024-05-15",14.3466,14.4615,14.0401,14.0593,10083807.0],["2024-05-16",14.0593,14.2029,13.839,13.8581,12548644.0],["2024-05-17",13.8581,14.2221,13.7241,14.2221,12281069.0],["2024-05-20",14.2221,14.4807,14.222070693969727,14.3753,11503667.0],["2024-05-21",14.3753,14.375304222106934,14.0401,14.088,8421339.0],["2024-05-22",14.088,14.3274,14.0305,14.2795,9547739.0],["2024-05-23",14.2795,14.279532432556152,13.7528,13.8198,11720091.0],["2024-05-24",13.8198,13.9252,13.5229,13.5229,9185394.0],["2024-05-27",13.5229,13.8294,13.3505,13.8103,10848592.0],["2024-05-28",13.8103,13.9156,13.5996,13.6091,8186253.0],["2024-05-29",13.6091,14.1167,13.5708,13.8486,13961183.0],["2024-05-30",13.8486,14.0305,13.7049,13.7624,10750459.0],["2024-05-31",13.7624,13.9731,13.7432,13.8103,9276637.0],["2024-06-03",13.8103,13.8869,13.5229,13.6379,7824566.0],["2024-06-04",13.6379,13.6857,13.4655,13.657,7019556.0],["2024-06-05",13.657,13.7145,13.465475082397461,13.4655,7526820.0],["2024-06-06",13.4655,13.6762,13.1015,13.159,12429844.0],["2024-06-07",13.159,13.408,13.1111,13.2739,7177908.0],["2024-06-11",13.2739,13.4463,13.0058,13.3984,7131738.0],["2024-06-12",13.3984,13.6474,13.3314,13.5229,5651138.0],["2024-06-13",13.5229,13.5421,13.2452,13.3601,7071436.0],["2024-06-14",13.3601,13.4367,13.1015,13.4176,7166727.0],["2024-06-17",13.4176,13.5325,13.2165,13.3889,6649018.0],["2024-06-18",13.3889,13.7815,13.388855934143066,13.6187,12124166.0],["2024-06-19",13.6187,13.8103,13.3984,13.408,9299340.0],["2024-06-20",13.408,13.4559,13.0058,13.0249,8162572.0],["2024-06-21",13.0249,13.1015,12.6801,12.7759,9951359.0],["2024-06-24",12.7759,12.775919914245605,12.3162,12.4503,10860901.0],["2024-06-25",12.4503,12.7239,12.3721,12.4992,9682011.0],["2024-06-26",12.4992,12.7728,12.1473,12.7532,10012582.0],["2024-06-27",12.7532,12.8021,12.4308,12.4601,7859946.0],["2024-06-28",12.4601,12.851,12.4112,12.6653,11402061.0],["2024-07-01",12.6653,13.7598,12.66529369354248,13.2223,36905344.0],["2024-07-02",13.2223,13.222332000732422,12.4894,12.548,26841064.0],["2024-07-03",12.548,12.5871,12.2548,12.3917,14019354.0],["2024-07-04",12.3917,12.4992,12.0398,12.1083,11025130.0],["2024-07-05",12.1083,12.3721,11.903,12.2939,9461922.0],["2024-07-08",12.2939,12.333,11.7564,11.8639,11192220.0],["2024-07-09",11.8639,11.9812,11.4926,11.9128,13789909.0],["2024-07-10",11.9128,12.1767,11.8053,11.9421,9061825.0],["2024-07-11",11.9421,12.3526,11.942121505737305,12.2548,10981083.0],["2024-07-12",12.2548,12.254844665527344,12.0105,12.0301,8695997.0],["2024-07-15",12.0301,12.0887,11.7955,11.8444,7708184.0],["2024-07-16",11.8444,11.8933,11.7076,11.8542,7011445.0],["2024-07-17",11.8542,11.8639,11.6978,11.7076,7260600.0],["2024-07-18",11.7076,11.8053,11.4633,11.7564,8774508.0],["2024-07-19",11.7564,11.9617,11.5805,11.8249,9332364.0],["2024-07-22",11.8249,11.903,11.688,11.7467,7908320.0],["2024-07-23",11.7467,11.7564,11.3753,11.3753,13691540.0],["2024-07-24",11.3753,11.4339,11.1017,11.1896,11095028.0],["2024-07-25",11.1896,11.4144,11.0919,11.2678,6835788.0],["2024-07-26",11.2678,11.5121,11.2385,11.4339,5606240.0],["2024-07-29",11.4339,11.4926,11.2776,11.3362,6484281.0],["2024-07-30",11.3362,11.4046,11.1505,11.3167,6210588.0],["2024-07-31",11.3167,11.8346,11.2483,11.7858,14152771.0],["2024-08-01",11.7858,11.991,11.7076,11.7662,10543184.0],["2024-08-02",11.7662,11.8737,11.6489,11.6978,7875448.0],["2024-08-05",11.6978,11.8639,11.4144,11.4144,8997249.0],["2024-08-06",11.4144,11.688,11.4046,11.5708,6368604.0],["2024-08-07",11.5708,11.5708,11.4242,11.4828,6515711.0],["2024-08-08",11.4828,11.4926,11.1896,11.3949,8329560.0],["2024-08-09",11.3949,11.5512,11.2483,11.258,6462792.0],["2024-08-12",11.258,11.2971,11.1408,11.1994,6209416.0],["2024-08-13",11.1994,11.3264,11.1017,11.2483,6543084.0],["2024-08-14",11.2483,11.2776,11.0137,11.0724,6924510.0],["2024-08-15",11.0724,11.1408,10.8574,11.0137,12593413.0],["2024-08-16",11.0137,11.043,10.7499,10.7694,11029540.0],["2024-08-19",10.7694,10.9844,10.7401,10.789,9347141.0],["2024-08-20",10.789,10.8769,10.5349,10.5642,10001024.0],["2024-08-21",10.5642,10.6717,10.5055,10.6326,7380715.0],["2024-08-22",10.6326,10.6717,10.3394,10.359,8864180.0],["2024-08-23",10.359,10.4176,10.1244,10.1537,12141665.0],["2024-08-26",10.1537,10.3883,10.144,10.1831,15176632.0],["2024-08-27",10.1831,10.183053016662598,9.8019,9.929,13204700.0],["2024-08-28",9.929,10.2026,9.8703,10.1146,12044511.0],["2024-08-29",10.1146,10.359,9.8117,10.3296,13764590.0],["2024-08-30",10.3296,10.6326,10.2124,10.4958,13688481.0],["2024-09-02",10.4958,10.5446,10.2026,10.2319,10204910.0],["2024-09-03",10.2319,10.5837,10.1831,10.4469,11160019.0],["2024-09-04",10.4469,10.5446,10.3394,10.4274,8433569.0],["2024-09-05",10.4274,10.6326,10.3883,10.4469,6305581.0],["2024-09-06",10.4469,10.4958,10.1146,10.1244,8526412.0],["2024-09-09",10.1244,10.2319,10.0462,10.1342,6586496.0],["2024-09-10",10.1342,10.271,10.0071,10.1928,9221180.0],["2024-09-11",10.1928,10.3785,10.1146,10.3199,9272380.0],["2024-09-12",10.3199,10.486,10.212369918823242,10.2124,6167066.0],["2024-09-13",10.2124,10.2808,9.9192,9.9387,7748780.0],["2024-09-18",9.9387,10.0169,9.7628,9.8996,6158538.0],["2024-09-19",9.8996,10.3296,9.8996,10.2221,9620996.0],["2024-09-20",10.2221,10.2417,10.0169,10.0658,7537630.0],["2024-09-23",10.0658,10.1635,9.9778,10.0071,5427737.0],["2024-09-24",10.0071,10.4665,10.007144927978516,10.4567,14871171.0],["2024-09-25",10.4567,10.916,10.456686019897461,10.5544,18420080.0],["2024-09-26",10.5544,11.0333,10.4567,11.0333,16753485.0],["2024-09-27",11.0333,12.3428,11.033268928527832,12.1083,40584367.0],["2024-09-30",12.1083,14.3411,12.108256340026855,14.2033,62515998.0],["2024-10-08",14.2033,17.046,14.203347206115723,16.2198,83817383.0],["2024-10-09",16.2198,16.219751358032227,13.8197,13.8591,59634711.0],["2024-10-10",13.8591,14.3607,13.564,13.7804,29823946.0],["2024-10-11",13.7804,13.7902,12.7968,13.0328,28054147.0],["2024-10-14",13.0328,13.5738,12.846,13.446,23210933.0],["2024-10-15",13.446,13.4755,12.9935,13.023,19778362.0],["2024-10-16",13.023,13.2197,12.8165,12.9738,17000292.0],["2024-10-17",12.9738,13.2591,12.845963478088379,12.846,15399302.0],["2024-10-18",12.846,13.9673,12.7673,13.564,32319363.0],["2024-10-21",13.564,14.9115,13.5247,14.4984,44012902.0],["2024-10-22",14.4984,16.3378,14.2919,15.2263,72420110.0],["2024-10-23",15.2263,15.6984,14.8427,15.5214,51796514.0],["2024-10-24",15.5214,15.7378,15.0296,15.2361,29605249.0],["2024-10-25",15.2361,17.2132,15.1575,16.4263,76171093.0],["2024-10-28",16.4263,17.7739,16.2394,17.6558,90720218.0],["2024-10-29",17.6558,18.0394,16.8001,17.2525,73374956.0],["2024-10-30",17.2525,17.823,16.6329,17.2624,63594883.0],["2024-10-31",17.2624,17.705,16.446,16.9378,58675786.0],["2024-11-01",16.9378,20.3214111328125,16.937786102294922,20.3214,75376356.0],["2024-11-04",20.3214,23.105,18.8657,20.6067,193029692.0],["2024-11-05",20.6067,24.5804,19.4558,22.8788,178695185.0],["2024-11-06",22.8788,26.0657,21.669,24.187,188800385.0],["2024-11-07",24.187,24.9345,22.6231,23.164,134785197.0],["2024-11-08",23.164,23.6854,21.6394,21.6591,108030238.0],["2024-11-11",21.6591,22.3772,21.0394,22.1903,64394423.0],["2024-11-12",22.1903,22.5542,21.1476,21.6591,73112558.0],["2024-11-13",21.6591,22.8886,21.659120559692383,21.9444,66779797.0],["2024-11-14",21.9444,21.944368362426758,20.3214,20.3312,70177534.0],["2024-11-15",20.3312,20.4788,19.3181,19.3378,48966128.0],["2024-11-18",19.3378,19.8198,18.0984,18.2657,43125847.0],["2024-11-19",18.2657,19.1706,18.2558,19.1706,39316306.0],["2024-11-20",19.1706,19.6526,18.9247,19.387,34885288.0],["2024-11-21",19.387,19.5444,18.8755,19.1214,28702731.0],["2024-11-22",19.1214,21.8952,18.5706,20.7444,100582347.0],["2024-11-25",20.7444,21.6886,19.5542,20.4001,84789413.0],["2024-11-26",20.4001,20.9509,18.964,19.0624,55205438.0],["2024-11-27",19.0624,19.7116,18.246,19.5739,48330559.0],["2024-11-28",19.5739,19.8198,19.0427,19.1214,32769233.0],["2024-11-29",19.1214,19.7706,18.7673,19.5345,43907586.0],["2024-12-02",19.5345,20.4788,19.3575,20.3116,49945567.0],["2024-12-03",20.3116,22.0034,20.0558,21.364,88820816.0],["2024-12-04",21.364,22.5936,20.9116,21.7378,97623745.0],["2024-12-05",21.7378,21.737810134887695,20.8132,21.0591,58162540.0],["2024-12-06",21.0591,21.059118270874023,20.2919,20.705,42719375.0],["2024-12-09",20.705,20.8821,20.2722,20.4591,27314110.0],["2024-12-10",20.4591,21.2853,20.2624,20.3116,40293162.0],["2024-12-11",20.3116,20.5181,20.0755,20.3116,26145071.0],["2024-12-12",20.3116,20.31157112121582,19.5345,19.8296,36627786.0],["2024-12-13",19.8296,19.9968,19.4755,19.4853,27021536.0],["2024-12-16",19.4853,19.564,18.9935,19.1411,20795662.0],["2024-12-17",19.1411,19.7312,18.964,19.1214,24834482.0],["2024-12-18",19.1214,19.2296,18.8755,18.9542,15942781.0],["2024-12-19",18.9542,18.9837,18.5214,18.8362,17395361.0],["2024-12-20",18.8362,19.446,18.787,19.1903,19579844.0],["2024-12-23",19.1903,19.5247,18.2952,18.3739,21318660.0],["2024-12-24",18.3739,18.6591,18.187,18.3148,17306361.0],["2024-12-25",18.3148,18.314844131469727,17.5771,17.6853,21585145.0],["2024-12-26",17.6853,19.4952,17.6657,18.7673,33951700.0],["2024-12-27",18.7673,19.0034,18.4919,18.6099,20397816.0],["2024-12-30",18.6099,18.609926223754883,18.0394,18.128,17650564.0],["2024-12-31",18.128,18.3345,17.58696937561035,17.587,18250042.0],["2025-01-02",17.587,17.705,16.7509,17.0361,19462186.0],["2025-01-03",17.0361,18.1476,17.0066,17.0066,36087515.0],["2025-01-06",17.0066,17.8132,16.6427,17.5083,31516991.0],["2025-01-07",17.5083,18.3444,17.2034,18.0984,32010739.0],["2025-01-08",18.0984,18.098447799682617,17.1345,17.6558,25733030.0],["2025-01-09",17.6558,18.6689,17.4296,18.2853,38910763.0],["2025-01-10",18.2853,19.0427,17.7443,18.5411,50888365.0],["2025-01-13",18.5411,20.0263,18.1476,19.6526,67480157.0],["2025-01-14",19.6526,20.3411,19.1312,20.2427,68421117.0],["2025-01-15",20.2427,20.9312,19.5247,20.2624,65708331.0],["2025-01-16",20.2624,20.6362,19.7903,19.8296,51747436.0],["2025-01-17",19.8296,19.9771,19.4263,19.6132,36904704.0],["2025-01-20",19.6132,19.7116,19.2001,19.3378,30690023.0],["2025-01-21",19.3378,19.4755,18.246,18.8657,40044612.0],["2025-01-22",18.8657,20.4493,18.865665435791016,19.7017,70190086.0],["2025-01-23",19.7017,20.8624,19.6427,19.8198,59442006.0],["2025-01-24",19.8198,21.0886,19.328,20.8231,66595363.0],["2025-01-27",20.8231,20.9903,19.4066,19.4657,48097913.0],["2025-02-05",19.4657,20.6558,19.387,20.2427,53553344.0],["2025-02-06",20.2427,21.4821,20.0558,21.187,69325190.0],["2025-02-07",21.187,21.2755,20.5378,20.8821,60283164.0],["2025-02-10",20.8821,21.0198,20.4296,20.8132,34937630.0],["2025-02-11",20.8132,20.813213348388672,20.3509,20.4493,29703400.0],["2025-02-12",20.4493,20.7542,20.0263,20.5771,39517651.0],["2025-02-13",20.5771,20.8526,19.8099,19.8099,50048841.0],["2025-02-14",19.8099,20.2132,19.4362,19.6132,29580156.0],["2025-02-17",19.6132,20.0067,19.4558,19.9476,29655463.0],["2025-02-18",19.9476,20.0755,19.3673,19.4657,25636065.0],["2025-02-19",19.4657,22.5837,19.465667724609375,22.2788,125944852.0],["2025-02-20",22.2788,22.9772,21.9542,22.3181,104468815.0],["2025-02-21",22.3181,22.4067,21.5116,22.2198,68412996.0],["2025-02-24",22.2198,23.3116,21.8558,22.6919,93793218.0],["2025-02-25",22.6919,22.7509,21.8952,22.0526,54715042.0],["2025-02-26",22.0526,22.4362,21.7575,21.905,47850139.0],["2025-02-27",21.905,22.7214,21.246,21.6001,51943197.0],["2025-02-28",21.6001,21.600101470947266,20.3903,20.587,43149786.0],["2025-03-03",20.587,21.7968,20.4493,21.0001,46468386.0],["2025-03-04",21.0001,21.6985,20.7247,21.2853,38303440.0],["2025-03-05",21.2853,21.5116,20.6657,21.2165,33432639.0],["2025-03-06",21.2165,21.6886,21.216495513916016,21.3935,39131660.0],["2025-03-07",21.3935,21.905,21.0591,21.4624,48569480.0],["2025-03-10",21.4624,22.0624,21.1476,21.9345,51349156.0],["2025-03-11",21.9345,22.3378,21.2067,22.1706,56820445.0],["2025-03-12",22.1706,22.2099,21.4427,21.4821,44231675.0],["2025-03-13",21.4821,21.5116,20.4198,20.7345,37232286.0],["2025-03-14",20.7345,21.0001,20.4788,20.8231,24060655.0],["2025-03-17",20.8231,20.8624,20.5181,20.6263,18545073.0],["2025-03-18",20.6263,20.9903,20.6263,20.6362,19423216.0],["2025-03-19",20.6362,20.9903,20.2624,20.7247,28615950.0],["2025-03-20",20.7247,20.7542,20.2722,20.3312,19544517.0],["2025-03-21",20.3312,20.331247329711914,19.5444,19.5542,25005587.0],["2025-03-24",19.5542,19.8394,19.1411,19.5837,18650938.0],["2025-03-25",19.5837,20.0165,19.387,19.5739,16180790.0],["2025-03-26",19.5739,20.4788,19.387,20.3608,38017657.0],["2025-03-27",20.3608,20.360754013061523,19.7017,19.7903,21217194.0],["2025-03-28",19.7903,19.9476,19.2591,19.8099,22879837.0],["2025-03-31",19.8099,19.8099308013916,19.0329,19.1804,16275320.0],["2025-04-01",19.1804,19.6329,19.180419921875,19.3771,12515678.0],["2025-04-02",19.3771,19.6132,19.2099,19.4657,11499594.0],["2025-04-03",19.4657,21.0001,19.465667724609375,20.4788,55142715.0],["2025-04-07",20.4788,22.1903,17.705,18.9739,107741290.0],["2025-04-08",18.9739,21.8558,18.1083,20.8329,104596980.0],["2025-04-09",20.8329,21.4329,20.0362,20.8722,98507297.0],["2025-04-10",20.8722,21.7476,20.2624,20.9411,92463141.0],["2025-04-11",20.9411,21.5214,20.5181,20.9411,70245538.0],["2025-04-14",20.9411,21.7378,20.5771,21.2853,67619565.0],["2025-04-15",21.2853,21.3444,20.4296,20.5083,44055875.0],["2025-04-16",20.5083,21.0099,20.1444,20.646,38817070.0],["2025-04-17",20.646,20.645999908447266,19.6722,19.7411,40707315.0],["2025-04-18",19.7411,19.741079330444336,18.8066,18.9444,37634400.0],["2025-04-21",18.9444,19.7706,18.8952,19.5345,29954661.0],["2025-04-22",19.5345,19.534523010253906,19.1214,19.1214,19879132.0],["2025-04-23",19.1214,22.0132,19.12140464782715,21.1083,103145618.0],["2025-04-24",21.1083,21.10829734802246,20.2821,20.4099,49340576.0],["2025-04-25",20.4099,20.5378,20.0362,20.1149,30068419.0],["2025-04-28",20.1149,20.7444,19.9673,19.9673,35269200.0],["2025-04-29",19.9673,20.1149,19.6821,19.9476,24023753.0],["2025-04-30",19.9476,20.3116,19.8788,20.1345,25455740.0],["2025-05-06",20.1345,21.7772,20.134521484375,21.6886,88586301.0],["2025-05-07",21.6886,21.7181,21.0198,21.2362,59875193.0],["2025-05-08",21.2362,21.3935,21.0493,21.1968,33142088.0],["2025-05-09",21.1968,21.2952,20.8034,20.9214,31283080.0],["2025-05-12",20.9214,21.6099,20.921411514282227,21.3542,39692376.0],["2025-05-13",21.3542,21.6493,20.705,20.7149,40225574.0],["2025-05-14",20.7149,21.5313,20.714853286743164,21.2952,52357699.0],["2025-05-15",21.2952,21.8165,20.9312,20.9608,58523782.0],["2025-05-16",20.9608,21.8755,20.764,21.305,62966997.0],["2025-05-19",21.305,21.30501937866211,20.0952,20.4001,49072636.0],["2025-05-20",20.4001,20.7149,20.0263,20.4493,31304892.0],["2025-05-21",20.4493,20.44927978515625,20.0853,20.1444,20946165.0],["2025-05-22",20.1444,20.144357681274414,19.8099,19.8394,17773311.0],["2025-05-23",19.8394,20.0853,19.7509,19.7608,20168915.0],["2025-05-26",19.7608,19.987,19.6329,19.8886,15590981.0],["2025-05-27",19.8886,19.9083,19.328,19.4853,20901842.0],["2025-05-28",19.4853,19.5837,19.3476,19.3968,11070540.0],["2025-05-29",19.3968,19.928,19.396814346313477,19.8099,17762532.0],["2025-05-30",19.8099,19.8099308013916,19.5247,19.5444,13971572.0],["2025-06-03",19.5444,20.3017,19.544357299804688,19.987,25288344.0],["2025-06-04",19.987,21.0296,19.8886,20.7149,52644910.0],["2025-06-05",20.7149,22.6231,20.646,21.728,114285436.0],["2025-06-06",21.728,21.72797393798828,20.9706,21.1673,53845100.0],["2025-06-09",21.1673,22.4334,21.167316436767578,21.6322,78573287.0],["2025-06-10",21.6322,23.5412,21.4245,22.0674,113860012.0],["2025-06-11",22.0674,25.5195,21.7113,23.8083,160927799.0],["2025-06-12",23.8083,25.2128,23.6006,24.0259,141960906.0],["2025-06-13",24.0259,24.5303,23.3434,23.5412,99517578.0],["2025-06-16",23.5412,24.4314,23.2445,24.016,83553842.0],["2025-06-17",24.016,24.2435,23.195,23.4027,73109896.0],["2025-06-18",23.4027,23.402740478515625,22.7301,22.8983,57778359.0],["2025-06-19",22.8983,22.898286819458008,22.018,22.1564,47401839.0],["2025-06-20",22.1564,22.3741,21.9586,21.9784,29945920.0],["2025-06-23",21.9784,22.374,21.8102,22.1465,34597761.0],["2025-06-24",22.1465,22.6015,22.0575,22.3543,44765717.0],["2025-06-25",22.3543,22.4829,22.107,22.4235,42951952.0],["2025-06-26",22.4235,22.423505783081055,21.8795,21.9487,39665466.0],["2025-06-27",21.9487,22.74,21.948726654052734,22.4631,66970022.0],["2025-06-30",22.4631,23.7094,22.4235,23.5808,80464590.0],["2025-07-01",23.5808,23.58078384399414,22.9477,23.2544,44495509.0],["2025-07-02",23.2544,23.7687,22.8686,23.1258,50314651.0],["2025-07-03",23.1258,23.2148,22.562,22.9477,39178816.0],["2025-07-04",22.9477,22.947744369506836,22.0872,22.3543,43011090.0],["2025-07-07",22.3543,22.829,22.2652,22.6411,29963994.0],["2025-07-08",22.6411,23.5808,22.562,23.472,64330523.0],["2025-07-09",23.472,23.47197914123535,22.6015,22.74,43888418.0],["2025-07-10",22.74,24.2039,22.740026473999023,23.7588,102409980.0],["2025-07-11",23.7588,26.8548,23.758827209472656,25.6678,142265619.0],["2025-07-14",25.6678,27.1318,25.6184,25.7173,118928633.0],["2025-07-15",25.7173,26.3306,25.3118,25.5195,85231160.0],["2025-07-16",25.5195,26.3899,25.4206,25.9349,81903423.0],["2025-07-17",25.9349,25.934906005859375,24.7282,25.4305,69075511.0],["2025-07-18",25.4305,27.3592,25.3315,26.4394,105175536.0],["2025-07-21",26.4394,27.3889,25.8855,26.4394,88943374.0],["2025-07-22",26.4394,27.0724,26.0338,26.3503,68405195.0],["2025-07-23",26.3503,26.7856,25.4502,26.1822,58680407.0],["2025-07-24",26.1822,29.4661,25.9745,28.7836,129702187.0],["2025-07-25",28.7836,28.8429,27.9626,28.3879,93278903.0],["2025-07-28",28.3879,28.6154,28.0121,28.2396,62817068.0],["2025-07-29",28.2396,28.23957061767578,27.567,27.8241,50121699.0],["2025-07-30",27.8241,28.0714,26.5976,27.0328,60746312.0],["2025-07-31",27.0328,27.5175,26.7064,27.0625,51010431.0],["2025-08-01",27.0625,27.062511444091797,26.3207,26.4097,29721161.0],["2025-08-04",26.4097,26.7757,26.3404,26.7163,27631543.0],["2025-08-05",26.7163,27.1219,26.6075,26.8053,35121285.0],["2025-08-06",26.8053,27.7054,26.5086,27.567,52570307.0],["2025-08-07",27.567,29.6738,26.6768,28.8232,112872581.0],["2025-08-08",28.8232,28.8528,27.745,27.8538,62210895.0],["2025-08-11",27.8538,28.1308,27.3988,27.8538,37128991.0],["2025-08-12",27.8538,27.853811264038086,26.9636,27.0032,43822041.0],["2025-08-13",27.0032,27.7549,26.8944,27.5867,43987970.0],["2025-08-14",27.5867,27.8835,27.1515,27.2702,43318607.0],["2025-08-15",27.2702,28.0516,26.9636,27.8637,49986994.0],["2025-08-18",27.8637,29.1792,27.5175,29.0012,78242552.0],["2025-08-19",29.0012,29.3078,28.2791,28.5264,67893818.0],["2025-08-20",28.5264,30.9399,28.5264,29.1298,98628230.0],["2025-08-21",29.1298,30.7717,29.0309,29.2485,75575302.0],["2025-08-22",29.2485,30.6234,29.0605,29.9705,93546205.0],["2025-08-25",29.9705,35.9647,29.970542907714844,35.9647,160849643.0],["2025-08-26",35.9647,39.0507,35.7174,36.9933,192704739.0],["2025-08-27",36.9933,42.8094,36.1526,39.4464,180945512.0],["2025-08-28",39.4464,43.9766,39.1694,42.1269,161556034.0],["2025-08-29",42.1269,43.6601,39.9607,40.5542,140921193.0],["2025-09-01",40.5542,41.1477,38.9617,39.2189,135343700.0],["2025-09-02",39.2189,39.3672,37.0725,37.4879,101962386.0],["2025-09-03",37.4879,38.1803,36.8746,37.0725,85719434.0],["2025-09-04",37.0725,37.7649,34.3425,35.114,90122829.0],["2025-09-05",35.114,36.2317,34.8865,36.1031,68943524.0],["2025-09-08",36.1031,36.3999,35.6086,36.1724,52741345.0],["2025-09-09",36.1724,36.17237091064453,33.7193,34.1249,73555577.0],["2025-09-10",34.1249,34.7184,33.6303,33.9271,42356506.0],["2025-09-11",33.9271,35.7767,33.8677,35.6185,78053017.0],["2025-09-12",35.6185,36.9637,35.0151,36.9637,100994438.0],["2025-09-15",36.9637,37.5769,36.2317,36.4295,78486684.0],["2025-09-16",36.4295,36.42954635620117,34.4216,35.203,72053206.0],["2025-09-17",35.203,37.7846,34.6887,37.4879,92867039.0],["2025-09-18",37.4879,37.48790740966797,35.4107,35.8262,89455198.0],["2025-09-19",35.8262,35.8954,34.6986,34.8865,48987382.0],["2025-09-22",34.8865,35.1536,34.3227,34.9557,37467047.0],["2025-09-23",34.9557,34.955745697021484,32.5522,33.7094,59016802.0],["2025-09-24",33.7094,34.1743,33.383,33.9765,35882926.0],["2025-09-25",33.9765,35.2624,33.8281,34.9557,55176111.0],["2025-09-26",34.9557,35.9647,34.2831,34.2831,57151218.0],["2025-09-29",34.2831,34.5997,33.7589,34.1348,41169727.0],["2025-09-30",34.1348,35.0448,33.5907,33.9172,60362997.0],["2025-10-09",33.9172,39.0705,33.91716003417969,39.0606,139305058.0],["2025-10-10",39.0606,42.1962,38.3188,39.4464,154327144.0],["2025-10-13",39.4464,47.2506,39.446380615234375,46.39,175731474.0],["2025-10-14",46.39,46.9637,42.3841,42.394,154927681.0],["2025-10-15",42.394,45.0547,41.1576,42.6511,115582239.0],["2025-10-16",42.6511,42.65114974975586,39.9014,40.4157,88460600.0],["2025-10-17",40.4157,41.9588,39.4266,39.5651,88888981.0],["2025-10-20",39.5651,40.6531,38.2396,39.8816,66569981.0],["2025-10-21",39.8816,39.881591796875,38.1803,39.4761,60385457.0],["2025-10-22",39.4761,39.47605514526367,37.389,38.0616,63903118.0],["2025-10-23",38.0616,38.6551,36.8746,37.4681,45275279.0],["2025-10-24",37.4681,39.6838,37.46812438964844,39.5453,73745072.0],["2025-10-27",39.5453,41.4048,39.4464,39.8025,84217707.0],["2025-10-28",39.8025,40.5641,38.4078,38.7243,66064685.0],["2025-10-29",38.7243,39.7332,38.1803,39.7035,58732134.0],["2025-10-30",39.7035,43.6601,39.1793,41.6126,124437039.0],["2025-10-31",41.6126,41.61256790161133,38.7441,38.754,79200928.0],["2025-11-03",38.754,38.753990173339844,35.4602,36.0537,74553136.0],["2025-11-04",36.0537,36.7362,35.4899,35.7372,39441111.0],["2025-11-05",35.7372,35.9449,34.8964,35.6778,34748704.0],["2025-11-06",35.6778,36.3836,35.67780303955078,36.2047,32389191.0],["2025-11-07",36.2047,37.0695,35.4989,36.3637,41626868.0],["2025-11-10",36.3637,36.9602,35.469,35.6281,35261907.0],["2025-11-11",35.6281,35.8766,34.94218063354492,34.9422,33029171.0],["2025-11-12",34.9422,35.0913,33.7393,34.127,32081393.0],["2025-11-13",34.127,35.3796,33.8387,35.0317,37360637.0],["2025-11-14",35.0317,35.03165054321289,34.296,34.296,26007883.0],["2025-11-17",34.296,35.2106,34.296024322509766,34.8428,25717622.0],["2025-11-18",34.8428,34.9422,33.9879,34.3159,25558656.0],["2025-11-19",34.3159,35.4889,34.1171,35.1112,40372034.0],["2025-11-20",35.1112,35.6082,34.2165,34.296,34754311.0],["2025-11-21",34.296,34.296024322509766,32.6359,32.7154,37514257.0],["2025-11-24",32.7154,33.6896,32.6558,33.5505,33207998.0],["2025-11-25",33.5505,34.4948,33.3019,33.7692,26591850.0],["2025-11-26",33.7692,33.8089,33.1131,33.1926,22881532.0],["2025-11-27",33.1926,33.9879,33.0136,33.0733,25958785.0],["2025-11-28",33.0733,33.6399,32.8645,33.5803,21897298.0],["2025-12-01",33.5803,34.6141,33.58028030395508,34.5942,37279374.0],["2025-12-02",34.5942,34.5942497253418,33.1628,33.6598,31385664.0],["2025-12-03",33.6598,34.7732,33.4312,34.0574,49623649.0],["2025-12-04",34.0574,34.5147,33.4809,33.5206,32739537.0],["2025-12-05",33.5206,38.5706,33.52063751220703,36.2246,96837697.0],["2025-12-08",36.2246,36.6321,35.2901,36.1848,74634688.0],["2025-12-09",36.1848,36.184791564941406,34.5048,34.7334,54283029.0],["2025-12-10",34.7334,34.733421325683594,34.0376,34.6241,30122125.0],["2025-12-11",34.6241,34.8726,34.1469,34.3557,30532451.0],["2025-12-12",34.3557,35.1012,33.799,34.8328,39293514.0],["2025-12-15",34.8328,35.141,34.2065544128418,34.2066,27625238.0],["2025-12-16",34.2066,34.2065544128418,32.3973,32.4073,36089776.0],["2025-12-17",32.4073,32.9043,31.6716,32.8546,32810556.0],["2025-12-18",32.8546,33.1031,32.109,32.109,24230620.0],["2025-12-19",32.109,33.3516,32.109031677246094,33.1329,34018426.0],["2025-12-22",33.1329,33.7592,33.0236,33.6101,26884839.0],["2025-12-23",33.6101,33.8387,33.3019,33.4709,21596665.0],["2025-12-24",33.4709,33.7791,33.4013,33.62,20750595.0],["2025-12-25",33.62,34.5843,33.4113,34.4948,34761190.0],["2025-12-26",34.4948,34.7434,34.0475,34.2463,30125409.0],["2025-12-29",34.2463,34.8428,33.9879,34.137,25745388.0],["2025-12-30",34.137,34.4948,33.3019,34.1966,28351606.0],["2025-12-31",34.1966,34.4352,33.7194,33.9083,22324276.0],["2026-01-05",33.9083,34.7533,33.8984,34.4948,33288411.0],["2026-01-06",34.4948,35.4094,34.494842529296875,35.3,48700021.0],["2026-01-07",35.3,37.7356,35.300048828125,36.2941,105833704.0],["2026-01-08",36.2941,36.29413604736328,35.1112,35.2901,59117685.0],["2026-01-09",35.2901,38.5706,35.29011154174805,37.5765,111623401.0],["2026-01-12",37.5765,38.8489,36.8111,38.2525,100870932.0],["2026-01-13",38.2525,38.25249099731445,36.7117,36.9204,62886751.0],["2026-01-14",36.9204,37.487,35.7872,36.4433,72955734.0],["2026-01-15",36.4433,37.2584,36.2544,36.493,42474328.0],["2026-01-16",36.493,38.0934,36.492958068847656,37.5865,71829541.0],["2026-01-19",37.5865,38.7197,37.159,37.8946,54206191.0],["2026-01-20",37.8946,38.8291,36.6918,37.1689,45600701.0],["2026-01-21",37.1689,37.9543,36.6321,37.487,36963127.0],["2026-01-22",37.487,38.0934,37.2882,37.5865,35339162.0],["2026-01-23",37.5865,38.839,37.497,38.6501,68408730.0],["2026-01-26",38.6501,39.5349,38.3221,38.6004,69061466.0],["2026-01-27",38.6004,39.2466,37.4274,37.835,50758977.0],["2026-01-28",37.835,38.9086,36.3935,38.7197,81924058.0],["2026-01-29",38.7197,43.8393,38.1233,40.9166,150322061.0],["2026-01-30",40.9166,40.916648864746094,36.7912,37.4274,90743193.0],["2026-02-02",37.4274,37.42740249633789,34.991886138916016,34.9919,54395839.0],["2026-02-03",34.9919,36.7614,34.991886138916016,36.7514,48643579.0],["2026-02-04",36.7514,37.1391,35.638,36.1649,35189448.0],["2026-02-05",36.1649,36.16490936279297,34.1966,34.5048,37290966.0],["2026-02-06",34.5048,35.2802,33.62,34.7831,29320461.0],["2026-02-09",34.7831,36.9801,34.78312683105469,36.4234,49170763.0],["2026-02-10",36.4234,36.9304,35.986,36.4731,29546561.0],["2026-02-11",36.4731,39.0179,36.145,37.5367,62968870.0],["2026-02-12",37.5367,38.6501,37.1391,38.2028,46641376.0],["2026-02-13",38.2028,38.202789306640625,37.0298,37.0596,32274063.0],["2026-02-24",37.0596,37.8549,37.05958557128906,37.3181,28673670.0],["2026-02-25",37.3181,40.8968,37.318050384521484,40.1512,98454286.0],["2026-02-26",40.1512,40.15119934082031,38.9583,39.0676,57726349.0],["2026-02-27",39.0676,41.2348,38.9782,40.8371,75215328.0],["2026-03-02",40.8371,40.837120056152344,38.9185,39.7337,58429388.0],["2026-03-03",39.7337,39.73368453979492,36.7315,36.8111,61790787.0],["2026-03-04",36.8111,38.2624,35.9263,36.8608,39912369.0],["2026-03-05",36.8608,37.656,35.817,36.2643,36485954.0],["2026-03-06",36.2643,36.3935,35.5883,35.7573,28041636.0],["2026-03-09",35.7573,35.75733184814453,33.4709,34.9322,41574813.0],["2026-03-10",34.9322,35.8667,34.9322395324707,35.6082,28682524.0],["2026-03-11",35.6082,36.1351,34.9124,35.0615,27588561.0],["2026-03-12",35.0615,35.2503,34.137,34.6738,24585047.0],["2026-03-13",34.6738,34.7732,33.62,33.7095,26353578.0],["2026-03-16",33.7095,33.7592,32.4967,33.2125,29679613.0],["2026-03-17",33.2125,33.6399,32.3874,32.4073,20725191.0],["2026-03-18",32.4073,32.7552,32.0593,32.6359,17582099.0],["2026-03-19",32.6359,32.63589859008789,31.0155,31.1646,28010594.0],["2026-03-20",31.1646,31.5722,30.55825424194336,30.5583,21961199.0],["2026-03-23",30.5583,30.8664,29.0373,29.1765,33708044.0],["2026-03-24",29.1765,30.0115,28.8484,29.9519,28302053.0],["2026-03-25",29.9519,30.9658,29.951860427856445,30.6477,31486905.0],["2026-03-26",30.6477,30.9857,30.2203,30.3197,24224049.0],["2026-03-27",30.3197,31.3138,29.8226,30.9957,28814374.0],["2026-03-30",30.9957,30.99565315246582,30.2998,30.8664,18826749.0],["2026-03-31",30.8664,31.2044,30.4887,30.5086,18428781.0],["2026-04-01",30.5086,31.612,30.5085506439209,31.4132,31229125.0],["2026-04-02",31.4132,31.413169860839844,30.2203,30.4489,20518622.0],["2026-04-03",30.4489,30.6875,30.1706,30.2501,12946374.0],["2026-04-07",30.2501,31.2641,30.2302,30.8962,22447661.0],["2026-04-08",30.8962,32.288,30.896244049072266,32.278,38271841.0],["2026-04-09",32.278,33.0634,31.7015,32.5067,43405254.0],["2026-04-10",32.5067,32.9739,32.3178,32.4868,32940383.0],["2026-04-13",32.4868,33.3417,32.486785888671875,32.6458,34820463.0],["2026-04-14",32.6458,32.9142,32.0693,32.5365,30023646.0],["2026-04-15",32.5365,33.1329,31.8506,31.9301,28983289.0],["2026-04-16",31.9301,32.6558,31.9202,32.4768,24758469.0],["2026-04-17",32.4768,32.9938,32.2681,32.8049,26803131.0],["2026-04-20",32.8049,33.6002,32.5464,33.5008,38129626.0],["2026-04-21",33.5008,33.9879,33.0534,33.6797,35137196.0],["2026-04-22",33.6797,33.679691314697266,32.8148,33.3914,29569953.0],["2026-04-23",33.3914,33.6996,31.9202,32.0593,35221252.0],["2026-04-24",32.0593,32.1389,31.3635,31.7313,23932787.0],["2026-04-27",31.7313,32.1786,31.4231,31.8009,17722624.0],["2026-04-28",31.8009,31.80086326599121,30.6577,30.7968,26241282.0],["2026-04-29",30.7968,33.4411,30.79683494567871,33.292,65493669.0],["2026-04-30",33.292,33.291996002197266,32.4669,32.7651,34176838.0],["2026-05-06",32.7651,34.9919,32.7055,34.5942,62283818.0],["2026-05-07",34.5942,34.7931,34.0574,34.5346,38069188.0],["2026-05-08",34.5346,34.7831,34.1966,34.4551,33018675.0],["2026-05-11",34.4551,37.7753,34.455078125,36.99,90655785.0],["2026-05-12",36.99,37.1,35.42,35.73,54146682.0],["2026-05-13",35.73,36.3,35.32,35.93,43113604.0],["2026-05-14",35.93,36.31,34.61,34.62,40321253.0],["2026-05-15",34.62,36.88,34.6,35.43,60208893.0],["2026-05-18",35.43,35.43000030517578,34.11,34.39,37916115.0],["2026-05-19",34.39,34.39,32.92,33.44,39211193.0],["2026-05-20",33.44,34.29,32.46,33.7,40456855.0],["2026-05-21",33.7,35.04,33.01,33.06,46212790.0],["2026-05-22",33.06,34.65,32.91,34.34,41967987.0],["2026-05-25",34.34,35.2,34.05,34.95,37132809.0],["2026-05-26",34.95,35.12,34.08,34.63,34808540.0],["2026-05-27",34.63,34.71,32.93,33.1,35592503.0],["2026-05-28",33.1,34.3,32.73,34.0,32282076.0],["2026-05-29",34.0,34.0,31.28,32.27,43024702.0],["2026-06-01",32.27,32.27000045776367,30.73,30.77,31492631.0],["2026-06-02",30.77,31.65,29.79,31.32,29076636.0],["2026-06-03",31.32,31.95,30.75,31.19,27726465.0],["2026-06-04",31.19,31.24,30.09,30.81,23219095.0],["2026-06-05",30.81,32.24,30.34,31.12,41581354.0],["2026-06-08",31.12,31.1200008392334,28.9,29.19,37160634.0],["2026-06-09",29.19,30.12,29.0,30.09,27907899.0],["2026-06-10",30.09,30.35,29.06,29.41,25274127.0],["2026-06-11",29.41,29.77,28.81,29.24,22687219.0],["2026-06-12",29.24,31.6,29.239999771118164,30.19,42527031.0],["2026-06-15",30.19,31.49,30.190000534057617,31.41,36439197.0],["2026-06-16",31.41,33.88,30.9,33.13,61062490.0],["2026-06-17",33.13,33.130001068115234,32.01,32.29,39074322.0],["2026-06-18",32.29,34.0,32.12,33.43,49949597.0],["2026-06-22",33.43,34.44,32.95,34.39,56017513.0],["2026-06-23",34.39,34.38999938964844,32.5,32.7,44966221.0],["2026-06-24",32.7,32.70000076293945,31.48,31.91,30069199.0],["2026-06-25",31.91,33.27,31.28,32.38,46704805.0],["2026-06-26",32.38,32.380001068115234,30.0,30.07,39952355.0],["2026-06-29",30.07,30.84,28.82,29.43,36691909.0],["2026-06-30",29.43,30.94,29.05,30.85,33896895.0],["2026-07-01",30.85,31.7,30.48,30.95,30517125.0],["2026-07-02",30.95,35.0,30.950000762939453,33.0,89315065.0],["2026-07-03",33.0,35.0,32.9,34.25,85363346.0],["2026-07-06",34.25,35.7,32.47,32.57,62951079.0],["2026-07-07",32.57,33.76,31.58,31.69,41830885.0],["2026-07-08",31.69,31.690000534057617,29.7,29.7,42538143.0],["2026-07-09",29.7,30.18,27.47,28.58,50909900.0],["2026-07-10",28.58,29.74,28.35,28.69,35133797.0],["2026-07-13",28.69,28.690000534057617,26.549999237060547,26.55,33326791.0],["2026-07-14",26.55,27.29,26.1,27.26,26540736.0],["2026-07-15",27.26,28.0,26.59,26.88,23519585.0],["2026-07-16",26.88,26.95,26.18,26.61,17382699.0],["2026-07-17",26.61,26.66,25.05,25.16,25056895.0],["2026-07-20",25.16,25.99,24.04,24.84,26604829.0],["2026-07-21",24.84,25.85,24.77,25.84,27660131.0],["2026-07-22",25.84,26.07,25.46,25.69,19699184.0],["2026-07-23",25.69,26.0,25.37,25.9,23101340.0],["2026-07-24",25.9,25.899999618530273,24.22,24.23,26212450.0],["2026-07-27",24.23,24.75,24.1,24.75,18632404.0],["2026-07-28",24.75,24.75,24.04,24.2,18989976.0],["2026-07-29",24.2,24.76,23.66,24.5,24792841.0],["2026-07-30",24.5,25.1,24.28,24.81,28930208.0],["2026-07-31",24.81,26.34,24.809999465942383,25.6,28937191.0],["2026-08-03",25.6,26.34,25.43,26.11,20523073.0],["2026-08-04",26.11,26.64,26.01,26.44,23311828.0],["2026-08-05",26.44,27.48,26.440000534057617,27.13,32886433.0],["2026-08-06",27.13,28.09,26.81,27.03,42437708.0],["2026-08-07",27.03,28.3,26.6,27.86,46207185.0],["2026-08-10",27.86,28.49,27.47,28.4,40014542.0],["2026-08-11",28.4,28.399999618530273,27.64,27.66,28928918.0],["2026-08-12",27.66,27.85,27.48,27.68,16655088.0],["2026-08-13",27.68,27.89,27.07,27.08,18914346.0],["2026-08-14",27.08,28.09,27.07,27.66,22847943.0],["2026-08-17",27.66,27.94,27.31,27.93,17699292.0],["2026-08-18",27.93,28.36,27.63,28.08,20104709.0],["2026-08-19",28.08,28.079999923706055,26.41,26.52,22621802.0],["2026-08-20",26.52,28.13,26.520000457763672,27.24,31261251.0],["2026-08-21",27.24,27.68,26.91,27.57,18760523.0],["2026-08-24",27.57,28.65,27.37,27.71,27401333.0],["2026-08-25",27.71,28.0,26.74,27.07,20075996.0],["2026-08-26",27.07,27.48,26.86,27.0,13774560.0],["2026-08-27",27.0,27.49,26.71,27.41,17837281.0],["2026-08-28",27.41,27.46,27.01,27.03,13696785.0],["2026-08-31",27.03,27.030000686645508,26.21,26.98,22379534.0],["2026-09-01",26.98,27.12,26.38,26.49,13169084.0],["2026-09-02",26.49,26.489999771118164,25.54,25.85,17493802.0],["2026-09-03",25.85,26.86,25.850000381469727,26.56,18766334.0],["2026-09-04",26.56,26.96,26.0,26.11,13422008.0],["2026-09-07",26.11,26.27,25.76,26.16,10449337.0],["2026-09-08",26.16,26.28,25.7,25.79,13452947.0],["2026-09-09",25.79,25.87,25.34,25.76,13018743.0],["2026-09-10",25.76,25.760000228881836,25.16,25.31,10269717.0],["2026-09-11",25.31,25.309999465942383,24.24,24.78,14588924.0],["2026-09-14",24.78,25.03,24.46,24.83,9277470.0]]}