{"t":"601127.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-06-17",9.5407,9.5407,9.540688514709473,9.5407,25466.0],["2016-06-20",9.5407,10.491930961608887,9.540688514709473,10.4919,31994.0],["2016-06-21",10.4919,11.5374,10.491930961608887,11.5374,46762.0],["2016-06-22",11.5374,12.6958,11.53735637664795,12.6958,44100.0],["2016-06-23",12.6958,13.9673,12.695799827575684,13.9673,73009.0],["2016-06-24",13.9673,15.3612,13.967265129089355,15.3612,319123.0],["2016-06-27",15.3612,16.89634132385254,15.361165046691895,16.8963,263218.0],["2016-06-28",16.8963,18.58220672607422,16.89634132385254,18.5822,264448.0],["2016-06-29",18.5822,20.43760108947754,18.58220672607422,20.4376,230094.0],["2016-06-30",20.4376,22.4814,20.43760108947754,22.4814,710858.0],["2016-07-01",22.4814,24.73232650756836,22.481365203857422,24.7323,1056260.0],["2016-07-04",24.7323,27.209327697753906,24.73232650756836,27.2093,596680.0],["2016-07-05",27.2093,29.93120002746582,27.209327697753906,29.9312,445008.0],["2016-07-06",29.9312,32.926204681396484,29.93120002746582,32.9262,554524.0],["2016-07-07",32.9262,36.2226,32.926204681396484,36.2226,1036064.0],["2016-07-08",36.2226,39.8486213684082,36.22258377075195,39.8486,1557863.0],["2016-07-11",39.8486,43.8325,39.8392,40.0181,82195025.0],["2016-07-12",40.0181,40.01814651489258,36.0154,37.4093,54083364.0],["2016-07-13",37.4093,40.0276,36.2791,38.1816,41021785.0],["2016-07-14",38.1816,38.4924,37.1456,37.5317,21543417.0],["2016-07-15",37.5317,39.0763,37.4187,37.7201,22147748.0],["2016-07-18",37.7201,37.720088958740234,36.119,36.3733,19645149.0],["2016-07-19",36.3733,36.5334,34.8569,35.2243,19170137.0],["2016-07-20",35.2243,36.1661,34.9982,35.2713,12568626.0],["2016-07-21",35.2713,35.4974,34.8569,34.9229,12360406.0],["2016-07-22",34.9229,35.0641,32.8509,33.0204,18354849.0],["2016-07-25",33.0204,33.020389556884766,31.2498,32.2575,16394526.0],["2016-07-26",32.2575,33.4348,31.8054,32.9262,13848263.0],["2016-07-27",32.9262,32.926204681396484,29.9689,30.2043,17802512.0],["2016-07-28",30.2043,30.5151,28.801,29.6957,12135020.0],["2016-07-29",29.6957,31.4193,29.0082,30.4304,18111048.0],["2016-08-01",30.4304,30.43036651611328,27.7838,28.4996,11227549.0],["2016-08-02",28.4996,29.3849,28.49962615966797,28.8858,7939652.0],["2016-08-03",28.8858,30.0913,28.6126,29.9406,14913438.0],["2016-08-04",29.9406,30.1196,29.5074,29.8088,10420355.0],["2016-08-05",29.8088,29.9312,28.8293,28.9234,9507886.0],["2016-08-08",28.9234,29.5545,27.8403,29.5074,11094863.0],["2016-08-09",29.5074,30.0254,29.2154,29.7052,10047097.0],["2016-08-10",29.7052,32.0786,29.5545,31.1556,23357275.0],["2016-08-11",31.1556,31.15557098388672,30.2514,30.3173,12782652.0],["2016-08-12",30.3173,31.3816,30.0065,30.986,14230225.0],["2016-08-15",30.986,31.9184,30.7129,31.6453,15957941.0],["2016-08-16",31.6453,32.2104,31.4758,31.6547,13022881.0],["2016-08-17",31.6547,31.909,30.9107,31.4946,13104443.0],["2016-08-18",31.4946,31.8996,31.1179,31.2592,9976845.0],["2016-08-19",31.2592,31.7395,30.8919,31.1085,8530501.0],["2016-08-22",31.1085,31.108478546142578,29.4791,29.5733,10704118.0],["2016-08-23",29.5733,29.9029,29.2908,29.6675,5965489.0],["2016-08-24",29.6675,30.8259,29.5827,30.2985,9245317.0],["2016-08-25",30.2985,30.298511505126953,29.2154,29.6957,7503774.0],["2016-08-26",29.6957,29.9312,29.4415,29.4697,5369227.0],["2016-08-29",29.4697,29.7428,29.2248,29.4132,3763491.0],["2016-08-30",29.4132,29.7523,29.3661,29.4697,3713489.0],["2016-08-31",29.4697,29.9124,29.1966,29.7334,6327710.0],["2016-09-01",29.7334,29.7523,29.1118,29.1966,5051645.0],["2016-09-02",29.1966,29.3473,28.801,28.9517,4050191.0],["2016-09-05",28.9517,29.2719,28.8104,28.9423,3420071.0],["2016-09-06",28.9423,29.2625,28.4525,29.206,5536322.0],["2016-09-07",29.206,29.3567,28.8198,28.9046,4321537.0],["2016-09-08",28.9046,29.0082,28.6409,28.7539,3514977.0],["2016-09-09",28.7539,29.1401,28.6315,28.6503,4068147.0],["2016-09-12",28.6503,28.650318145751953,27.0304,27.0492,7681134.0],["2016-09-13",27.0492,27.36,26.8514,26.9079,4058666.0],["2016-09-14",26.9079,26.907941818237305,26.0886,26.2392,4950645.0],["2016-09-19",26.2392,26.7102,26.2392,26.5124,3545070.0],["2016-09-20",26.5124,26.6913,26.4276,26.55,2841247.0],["2016-09-21",26.55,26.5595,26.2675,26.3523,3011410.0],["2016-09-22",26.3523,26.6066,26.2016,26.211,3390014.0],["2016-09-23",26.211,26.3334,25.4481,25.4952,6774601.0],["2016-09-26",25.4952,25.5705,24.4969,24.5157,6960068.0],["2016-09-27",24.5157,25.0808,24.3462,24.9772,4881839.0],["2016-09-28",24.9772,26.9079,24.97719955444336,25.4104,8933156.0],["2016-09-29",25.4104,25.410438537597656,24.883,24.9301,4931375.0],["2016-09-30",24.9301,25.0902,24.8924,24.9678,2678210.0],["2016-10-10",24.9678,26.0886,24.967784881591797,25.9944,6709898.0],["2016-10-11",25.9944,25.994367599487305,25.693,25.919,4628327.0],["2016-10-12",25.919,26.437,25.7118,26.0697,5914502.0],["2016-10-13",26.0697,26.2016,25.8154,25.9755,3666857.0],["2016-10-14",25.9755,26.0415,25.7778,25.806,3051250.0],["2016-10-17",25.806,27.8686,25.806007385253906,26.6536,12290275.0],["2016-10-18",26.6536,26.8326,26.2863,26.8232,6474877.0],["2016-10-19",26.8232,26.823177337646484,26.4747,26.5595,4822470.0],["2016-10-20",26.5595,26.616,26.2863,26.3523,4000077.0],["2016-10-21",26.3523,26.3711,25.7118,25.9944,4654326.0],["2016-10-24",25.9944,26.55,25.8719,26.3523,5025972.0],["2016-10-25",26.3523,26.8609,26.211,26.8043,7158494.0],["2016-10-26",26.8043,26.8797,26.1074,26.1827,5711181.0],["2016-10-27",26.1827,26.729,26.0415,26.6442,5764623.0],["2016-10-28",26.6442,26.7949,26.1922,26.2769,5383994.0],["2016-10-31",26.2769,27.5672,26.098,27.2093,12263112.0],["2016-11-01",27.2093,27.2941,26.8609,27.1999,9300547.0],["2016-11-02",27.1999,27.6614,26.9644,27.0963,8838825.0],["2016-11-03",27.0963,27.2187,26.6819,26.955,8089445.0],["2016-11-04",26.955,29.5451,26.8703,28.8104,27283250.0],["2016-11-07",28.8104,30.9672,28.8104,30.2797,28268420.0],["2016-11-08",30.2797,30.7223,29.206,30.1855,18400704.0],["2016-11-09",30.1855,30.18549346923828,28.3772,29.2531,16079558.0],["2016-11-10",29.2531,30.9672,29.25308609008789,30.2608,21303016.0],["2016-11-11",30.2608,30.8636,29.7805,29.8464,16585482.0],["2016-11-14",29.8464,29.846435546875,29.0553,29.3284,10226960.0],["2016-11-15",29.3284,29.498,29.0647,29.2908,6301338.0],["2016-11-16",29.2908,29.4509,28.8198,28.8481,7079875.0],["2016-11-17",28.8481,28.848098754882812,28.3489,28.4902,5282470.0],["2016-11-18",28.4902,29.1777,28.4714,28.5656,6090838.0],["2016-11-21",28.5656,29.3849,28.3772,29.3755,8861910.0],["2016-11-22",29.3755,30.3079,29.37552261352539,29.5733,12336772.0],["2016-11-23",29.5733,29.573307037353516,28.6126,28.7445,7766096.0],["2016-11-24",28.7445,28.9329,27.8686,28.0099,7163790.0],["2016-11-25",28.0099,28.1511,26.6066,27.5578,6677182.0],["2016-11-28",27.5578,27.6614,27.1716,27.2187,3816611.0],["2016-11-29",27.2187,27.6708,26.9456,27.134,4256069.0],["2016-11-30",27.134,27.3789,26.9362,27.1246,2821874.0],["2016-12-01",27.1246,27.4542,27.0775,27.3506,2922143.0],["2016-12-02",27.3506,27.4542,26.2581,26.2863,5968253.0],["2016-12-05",26.2863,26.5124,25.8814,26.3899,2743114.0],["2016-12-06",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-07",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-08",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-09",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-12",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-13",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-14",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-15",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-16",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-19",26.3899,26.38994026184082,26.3899,26.3899,0.0],["2016-12-20",26.3899,27.878,26.38994026184082,26.842,9351297.0],["2016-12-21",26.842,26.84201431274414,26.0038,26.5218,6209536.0],["2016-12-22",26.5218,27.0115,26.1827,26.9833,5193103.0],["2016-12-23",26.9833,27.5013,26.2958,26.3805,4792641.0],["2016-12-26",26.3805,26.380517959594727,24.9301,25.5894,4379536.0],["2016-12-27",25.5894,25.6647,25.3539,25.401,2236954.0],["2016-12-28",25.401,25.5705,25.0525,25.0808,2260624.0],["2016-12-29",25.0808,25.2409,24.9301,24.9395,1851550.0],["2016-12-30",24.9395,25.2127,24.93952751159668,25.1844,1637372.0],["2017-01-03",25.1844,25.514,25.1467,25.3068,1798824.0],["2017-01-04",25.3068,25.4293,25.0902,25.4199,2234971.0],["2017-01-05",25.4199,25.5235,25.2409,25.2597,1654917.0],["2017-01-06",25.2597,25.3351,24.6758,24.7323,2741375.0],["2017-01-09",24.7323,24.73232650756836,24.4592,24.4969,2220564.0],["2017-01-10",24.4969,24.9019,24.4875,24.6852,1796274.0],["2017-01-11",24.6852,25.6742,24.68523406982422,24.8642,4055111.0],["2017-01-12",24.8642,25.401,24.6852,24.7135,2452100.0],["2017-01-13",24.7135,24.9584,24.4875,24.9395,2720951.0],["2017-01-16",24.9395,24.93952751159668,23.621,24.6193,6166302.0],["2017-01-17",24.6193,24.8265,23.7622,24.7606,2499937.0],["2017-01-18",24.7606,24.9678,24.0636,24.1201,1929494.0],["2017-01-19",24.1201,24.1578,23.6869,23.8093,1662735.0],["2017-01-20",23.8093,24.1013,23.7717,24.0071,1589513.0],["2017-01-23",24.0071,24.1578,23.9977,24.0165,1239848.0],["2017-01-24",24.0165,24.1484,23.555,23.5739,2847435.0],["2017-01-25",23.5739,24.1672,23.4044,24.1484,4899764.0],["2017-01-26",24.1484,24.657,24.0354,24.3556,2839122.0],["2017-02-03",24.3556,24.5816,24.0636,24.3462,1554598.0],["2017-02-06",24.3462,24.5157,24.1672,24.5063,1790614.0],["2017-02-07",24.5063,24.506288528442383,24.1767,24.2332,1519635.0],["2017-02-08",24.2332,24.365,24.0165,24.3556,1573883.0],["2017-02-09",24.3556,24.6758,24.3179,24.5345,2001609.0],["2017-02-10",24.5345,24.657,24.3273,24.4215,1865168.0],["2017-02-13",24.4215,24.6852,24.252,24.657,2156000.0],["2017-02-14",24.657,24.7041,24.4121,24.4404,1842523.0],["2017-02-15",24.4404,24.7229,24.3179,24.5157,2652816.0],["2017-02-16",24.5157,24.515705108642578,24.2143,24.2897,2072870.0],["2017-02-17",24.2897,24.6476,24.0354,24.0636,2221503.0],["2017-02-20",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-02-21",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-02-22",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-02-23",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-02-24",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-02-27",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-02-28",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-03-01",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-03-02",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-03-03",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-03-06",24.0636,24.063629150390625,24.0636,24.0636,0.0],["2017-03-07",24.0636,26.3711,24.063629150390625,25.4199,12075890.0],["2017-03-08",25.4199,25.7118,24.8736,25.1467,6719489.0],["2017-03-09",25.1467,25.146728515625,24.6287,24.7135,4222035.0],["2017-03-10",24.7135,24.9113,24.5816,24.7983,3189008.0],["2017-03-13",24.7983,24.883,24.3933,24.8736,2974947.0],["2017-03-14",24.8736,24.9772,24.6099,24.8077,3023103.0],["2017-03-15",24.8077,24.80767059326172,24.4875,24.7606,2709985.0],["2017-03-16",24.7606,25.2221,24.7323,25.1844,5216294.0],["2017-03-17",25.1844,25.3068,24.7135,24.7888,4290614.0],["2017-03-20",24.7888,25.0337,24.5534,25.0243,3944111.0],["2017-03-21",25.0243,25.1938,24.7888,25.0149,3592529.0],["2017-03-22",25.0149,25.01487159729004,24.3462,24.5251,3937425.0],["2017-03-23",24.5251,24.8548,24.3744,24.6664,3728363.0],["2017-03-24",24.6664,24.7135,24.4686,24.5628,2784930.0],["2017-03-27",24.5628,24.657,24.2991,24.3179,2730705.0],["2017-03-28",24.3179,24.3933,24.073,24.0825,2620533.0],["2017-03-29",24.0825,24.2049,23.555,23.5645,3173688.0],["2017-03-30",23.5645,23.6681,22.4154,22.5755,4835846.0],["2017-03-31",22.5755,22.7733,22.4249,22.5096,2056804.0],["2017-04-05",22.5096,22.9523,22.5096,22.8958,2226953.0],["2017-04-06",22.8958,23.0276,22.7451,22.8863,2025366.0],["2017-04-07",22.8863,22.9805,22.7827,22.7922,1693201.0],["2017-04-10",22.7922,22.8863,21.5584,21.8598,4095233.0],["2017-04-11",21.8598,22.4343,21.859758377075195,22.3683,3223568.0],["2017-04-12",22.3683,22.9146,22.067,22.6415,4138618.0],["2017-04-13",22.6415,22.8204,22.3683,22.3872,1884661.0],["2017-04-14",22.3872,22.5002,21.8221,21.8409,2247556.0],["2017-04-17",21.8409,22.0387,21.5301,21.8598,1966266.0],["2017-04-18",21.8598,21.9445,21.3606,21.4077,1806500.0],["2017-04-19",21.4077,21.5584,20.8426,21.4548,2402649.0],["2017-04-20",21.4548,21.5113,20.965,21.3512,1852159.0],["2017-04-21",21.3512,21.5113,21.2287,21.3512,1099467.0],["2017-04-24",21.3512,21.35117530822754,20.2917,20.3108,1761800.0],["2017-04-25",20.3108,20.5781,19.8813,19.929,2898148.0],["2017-04-26",19.929,20.5208,19.6427,20.3204,3150313.0],["2017-04-27",20.3204,20.3204,19.6618,20.1676,2631245.0],["2017-04-28",20.1676,20.5017,20.167648315429688,20.3585,2032833.0],["2017-05-02",20.3585,20.5113,20.244,20.4731,1346712.0],["2017-05-03",20.4731,20.7308,20.3776,20.5972,1942837.0],["2017-05-04",20.5972,21.1794,20.5781,20.9312,3670264.0],["2017-05-05",20.9312,21.1985,20.6544,20.7976,2158128.0],["2017-05-08",20.7976,20.797590255737305,20.0054,20.0149,2108146.0],["2017-05-09",20.0149,20.244,19.929,20.139,1657482.0],["2017-05-10",20.139,20.3013,19.7,19.7381,1558322.0],["2017-05-11",19.7381,19.738142013549805,18.8696,19.3086,3009045.0],["2017-05-12",19.3086,19.3468,18.9841,19.07,2059573.0],["2017-05-15",19.07,19.1464,18.6119,18.631,2509417.0],["2017-05-16",18.631,18.86,17.8292,18.8505,4488991.0],["2017-05-17",18.8505,19.1846,18.7264,18.7455,3125309.0],["2017-05-18",18.7455,19.0605,18.3446,18.6405,2550683.0],["2017-05-19",18.6405,18.6978,18.2492,18.2778,1944185.0],["2017-05-22",18.2778,18.3924,17.7338,17.7529,2670845.0],["2017-05-23",17.7529,17.752878189086914,16.2257,16.5789,3695661.0],["2017-05-24",16.5789,16.8748,16.2353,16.6839,2452232.0],["2017-05-25",16.6839,16.8748,16.4644,16.808,2129568.0],["2017-05-26",16.808,17.352,16.7125,17.2088,2434221.0],["2017-05-31",17.2088,17.9056,17.208837509155273,17.5333,3341076.0],["2017-06-01",17.5333,17.533349990844727,16.5121,16.5312,3084098.0],["2017-06-02",16.5312,16.7125,15.9394,16.5503,4381253.0],["2017-06-05",16.5503,16.8461,16.5121,16.6934,2033190.0],["2017-06-06",16.6934,16.7316,16.4262,16.6934,1366966.0],["2017-06-07",16.6934,17.1229,16.6457,17.1134,2957904.0],["2017-06-08",17.1134,17.247,16.913,16.9798,2762378.0],["2017-06-09",16.9798,17.037,16.7602,16.9989,1964484.0],["2017-06-12",16.9989,16.99885368347168,16.7125,16.9034,2554875.0],["2017-06-13",16.9034,18.2206,16.8461,17.896,7227012.0],["2017-06-14",17.896,17.9915,17.6002,17.7147,4460780.0],["2017-06-15",17.7147,18.1156,17.5906,17.8292,4710532.0],["2017-06-16",17.8292,17.9915,17.7147,17.8865,2644762.0],["2017-06-19",17.8865,17.9342,17.6765,17.9151,1946576.0],["2017-06-20",17.9151,18.2206,17.8483,17.9247,3237242.0],["2017-06-21",17.9247,18.0678,17.667,17.8101,2025523.0],["2017-06-22",17.8101,18.4592,17.7529,17.9438,4463197.0],["2017-06-23",17.9438,19.0605,17.943763732910156,18.5928,9257385.0],["2017-06-26",18.5928,18.6501,18.1919,18.4878,4455166.0],["2017-06-27",18.4878,19.07,18.487808227539062,18.6787,5261940.0],["2017-06-28",18.6787,18.9173,18.4783,18.6882,3272118.0],["2017-06-29",18.6882,19.2609,18.6023,19.1273,6690923.0],["2017-06-30",19.1273,19.2418,18.8982,19.0414,4353160.0],["2017-07-03",19.0414,19.8527,18.9173,19.805,6973475.0],["2017-07-04",19.805,19.929,19.4423,19.5473,5398034.0],["2017-07-05",19.5473,19.8527,19.5282,19.7668,4846936.0],["2017-07-06",19.7668,20.5017,19.6618,20.3204,7692415.0],["2017-07-07",20.3204,20.7785,20.1581,20.4826,5488543.0],["2017-07-10",20.4826,20.9408,20.0436,20.2249,6210938.0],["2017-07-11",20.2249,20.3108,19.07,19.0796,7134094.0],["2017-07-12",19.0796,19.2609,18.6882,19.1273,4578690.0],["2017-07-13",19.1273,19.2323,18.9459,19.0414,2693425.0],["2017-07-14",19.0414,19.2705,18.9269,19.1941,2327788.0],["2017-07-17",19.1941,19.19410514831543,17.352,17.3806,6957344.0],["2017-07-18",17.3806,17.8292,17.1134,17.5715,3409594.0],["2017-07-19",17.5715,19.327726364135742,17.571531295776367,19.3277,8363412.0],["2017-07-20",19.3277,19.9768,19.2418,19.28,13820817.0],["2017-07-21",19.28,19.2991,18.7551,19.0891,5764661.0],["2017-07-24",19.0891,19.7095,18.7646,19.3277,5950395.0],["2017-07-25",19.3277,19.327726364135742,17.9724,18.106,9316652.0],["2017-07-26",18.106,18.1347,17.8388,18.0297,3464809.0],["2017-07-27",18.0297,18.3924,17.9724,18.2683,3664713.0],["2017-07-28",18.2683,18.3733,18.1442,18.2969,2530464.0],["2017-07-31",18.2969,18.5164,18.2683,18.4973,2846858.0],["2017-08-01",18.4973,18.5164,18.0297,18.1347,4115958.0],["2017-08-02",18.1347,18.211,17.9533,18.0488,2166990.0],["2017-08-03",18.0488,18.3733,17.9915,18.1251,1766662.0],["2017-08-04",18.1251,18.3733,18.0583,18.2969,2040360.0],["2017-08-07",18.2969,18.3733,18.1251,18.2015,1496693.0],["2017-08-08",18.2015,18.2969,18.0201,18.0488,2097524.0],["2017-08-09",18.0488,18.3637,18.0201,18.3446,2214129.0],["2017-08-10",18.3446,18.344635009765625,17.9151,18.0392,1870873.0],["2017-08-11",18.0392,18.1347,17.8579,18.0488,1733842.0],["2017-08-14",18.0488,18.211,17.8674,18.1633,1195647.0],["2017-08-15",18.1633,18.3733,18.163293838500977,18.316,1821100.0],["2017-08-16",18.316,18.5928,18.2587,18.5642,3464624.0],["2017-08-17",18.5642,18.7741,18.4783,18.7646,3143140.0],["2017-08-18",18.7646,19.2991,18.5737,19.0223,6122102.0],["2017-08-21",19.0223,19.3754,18.9078,19.0796,3125780.0],["2017-08-22",19.0796,19.07956886291504,18.8219,18.8314,2097711.0],["2017-08-23",18.8314,18.965,18.7455,18.8505,1579402.0],["2017-08-24",18.8505,19.0509,18.7169,18.841,1750060.0],["2017-08-25",18.841,19.1846,18.7837,19.07,2789294.0],["2017-08-28",19.07,19.3755,19.0414,19.28,3540577.0],["2017-08-29",19.28,19.6427,19.2705,19.4614,3549970.0],["2017-08-30",19.4614,19.5091,18.9078,18.9841,3557448.0],["2017-08-31",18.9841,19.1655,18.965,19.0318,2209260.0],["2017-09-01",19.0318,19.3468,19.03184700012207,19.2227,3169093.0],["2017-09-04",19.2227,19.9004,19.1655,19.8909,6361316.0],["2017-09-05",19.8909,20.1676,19.6904,19.7763,5029665.0],["2017-09-06",19.7763,20.2726,19.5663,19.9004,3829758.0],["2017-09-07",19.9004,20.5017,19.8527,20.3872,6330707.0],["2017-09-08",20.3872,20.7785,20.2345,20.7117,7029114.0],["2017-09-11",20.7117,21.5707,20.6162,20.6544,7793150.0],["2017-09-12",20.6544,22.0479,20.6449,21.628,12243502.0],["2017-09-13",21.628,21.627965927124023,21.0267,21.3703,6605232.0],["2017-09-14",21.3703,21.5612,20.6926,20.7308,5939454.0],["2017-09-15",20.7308,20.9598,20.2631,20.4444,5027114.0],["2017-09-18",20.4444,21.4275,20.2345,21.3416,8644331.0],["2017-09-19",21.3416,21.6566,21.0267,21.3321,6794703.0],["2017-09-20",21.3321,21.9716,21.0457,21.5421,7031556.0],["2017-09-21",21.5421,21.6948,21.0267,21.1412,5695571.0],["2017-09-22",21.1412,21.3225,20.6449,20.8262,4344435.0],["2017-09-25",20.8262,20.9598,19.9386,19.9768,5119516.0],["2017-09-26",19.9768,20.4731,19.8336,20.1295,4070750.0],["2017-09-27",20.1295,20.6735,20.129472732543945,20.4922,3677232.0],["2017-09-28",20.4922,20.6926,20.2535,20.4254,3362215.0],["2017-09-29",20.4254,21.5039,20.2822,21.3894,7552665.0],["2017-10-09",21.3894,22.2484,21.389352798461914,21.8952,10211463.0],["2017-10-10",21.8952,21.9907,21.4084,21.8189,7132891.0],["2017-10-11",21.8189,21.8189,21.1507,21.1603,6242303.0],["2017-10-12",21.1603,21.5707,21.0457,21.2844,3156695.0],["2017-10-13",21.2844,21.5707,21.1507,21.3798,3208821.0],["2017-10-16",21.3798,21.37980842590332,20.7021,20.769,4856569.0],["2017-10-17",20.769,21.0839,20.7212,20.998,2773253.0],["2017-10-18",20.998,23.0978,20.998022079467773,22.7829,28435240.0],["2017-10-19",22.7829,22.78285789489746,21.6661,22.1147,14859260.0],["2017-10-20",22.1147,22.11473846435547,21.4562,21.6757,10380332.0],["2017-10-23",21.6757,21.7139,21.3798,21.6661,5552855.0],["2017-10-24",21.6661,22.3152,21.523,22.2675,9460876.0],["2017-10-25",22.2675,22.4488,22.067,22.277,8278439.0],["2017-10-26",22.277,22.4393,22.0861,22.3629,5821856.0],["2017-10-27",22.3629,22.8878,22.1338,22.1911,8666407.0],["2017-10-30",22.1911,22.3724,21.103,21.6566,7422664.0],["2017-10-31",21.6566,22.0479,21.4275,22.0002,4625148.0],["2017-11-01",22.0002,22.2197,21.7234,21.8666,3931390.0],["2017-11-02",21.8666,22.3343,21.4848,22.2579,8685723.0],["2017-11-03",22.2579,22.5729,21.9334,22.2675,7784259.0],["2017-11-06",22.2675,22.8401,21.9907,22.8306,8439917.0],["2017-11-07",22.8306,22.830581665039062,22.4106,22.7447,5784759.0],["2017-11-08",22.7447,23.4605,22.6206,23.2505,11110876.0],["2017-11-09",23.2505,23.2887,22.9356,23.2696,5009602.0],["2017-11-10",23.2696,23.6705,22.7542,22.7638,8509639.0],["2017-11-13",22.7638,22.7638,22.3915,22.7351,4907153.0],["2017-11-14",22.7351,23.2887,22.6779,23.2219,9107083.0],["2017-11-15",23.2219,23.2887,22.8115,22.926,6807152.0],["2017-11-16",22.926,23.3269,22.6301,23.3078,7239087.0],["2017-11-17",23.3078,23.661,22.3534,22.4106,7216051.0],["2017-11-20",22.4106,22.6206,21.1889,22.2006,7275252.0],["2017-11-21",22.2006,22.200639724731445,21.0362,21.1507,7465287.0],["2017-11-22",21.1507,21.9048,20.8739,21.5421,7269446.0],["2017-11-23",21.5421,21.7139,20.5208,20.769,3836305.0],["2017-11-24",20.769,20.768959045410156,19.2323,19.7095,6961841.0],["2017-11-27",19.7095,20.2822,19.5377,19.7859,4808955.0],["2017-11-28",19.7859,20.1295,19.6618,19.8813,3351366.0],["2017-11-29",19.8813,19.9672,19.0032,19.07,4875498.0],["2017-11-30",19.07,19.4709,19.070026397705078,19.3373,3516500.0],["2017-12-01",19.3373,19.5282,19.1846,19.4709,2651379.0],["2017-12-04",19.4709,19.5186,18.8505,19.2227,4944539.0],["2017-12-05",19.2227,19.22273826599121,18.3351,18.5928,4079748.0],["2017-12-06",18.5928,18.841,18.3542,18.8219,2938565.0],["2017-12-07",18.8219,18.9364,18.6119,18.8791,2966620.0],["2017-12-08",18.8791,19.2514,18.879135131835938,19.1082,3817066.0],["2017-12-11",19.1082,19.7095,18.9746,19.6809,3814350.0],["2017-12-12",19.6809,20.2822,19.5091,19.6713,5608239.0],["2017-12-13",19.6713,19.929,19.4804,19.8431,3257539.0],["2017-12-14",19.8431,20.0627,19.6809,19.9481,4212333.0],["2017-12-15",19.9481,19.9959,19.5186,19.6332,2527353.0],["2017-12-18",19.6332,19.8718,19.5377,19.6332,1977088.0],["2017-12-19",19.6332,19.9481,19.633155822753906,19.8813,2078574.0],["2017-12-20",19.8813,19.9672,19.6236,19.7191,1714106.0],["2017-12-21",19.7191,20.0436,19.7,19.805,2974079.0],["2017-12-22",19.805,19.8336,19.4614,19.5759,1988030.0],["2017-12-25",19.5759,20.0722,18.421,18.6978,6290894.0],["2017-12-26",18.6978,18.841,18.4687,18.6978,2718056.0],["2017-12-27",18.6978,19.9195,18.697790145874023,19.4423,5257949.0],["2017-12-28",19.4423,19.8527,19.0987,19.28,3629155.0],["2017-12-29",19.28,19.3564,19.0414,19.1941,1894189.0],["2018-01-02",19.1941,19.4423,19.1846,19.3086,2253367.0],["2018-01-03",19.3086,19.6236,19.2323,19.4804,2479524.0],["2018-01-04",19.4804,19.48044204711914,19.0891,19.2036,2359006.0],["2018-01-05",19.2036,19.3754,19.1082,19.3468,2519192.0],["2018-01-08",19.3468,19.824,19.2991,19.5282,3721448.0],["2018-01-09",19.5282,19.5568,19.146381378173828,19.1464,3353993.0],["2018-01-10",19.1464,19.3182,18.5642,19.2418,6131626.0],["2018-01-11",19.2418,19.28,18.8982,19.2227,2981628.0],["2018-01-12",19.2227,19.2896,18.8887,19.1273,2538083.0],["2018-01-15",19.1273,19.127296447753906,18.5737,18.7741,2529545.0],["2018-01-16",18.7741,19.0414,18.7741,18.8791,2100667.0],["2018-01-17",18.8791,19.0128,18.5355,18.6405,1757785.0],["2018-01-18",18.6405,18.8791,18.4401,18.6978,3059543.0],["2018-01-19",18.6978,19.3373,18.6023,18.7741,2269296.0],["2018-01-22",18.7741,18.8028,18.3733,18.5928,1761562.0],["2018-01-23",18.5928,18.7551,18.526,18.5546,2514478.0],["2018-01-24",18.5546,18.736,18.4401,18.7169,2229638.0],["2018-01-25",18.7169,18.9364,18.6978,18.9269,2682446.0],["2018-01-26",18.9269,19.0509,18.7646,19.0032,2501592.0],["2018-01-29",19.0032,19.0223,18.7551,18.9364,2265173.0],["2018-01-30",18.9364,19.2609,18.7073,19.0509,1950114.0],["2018-01-31",19.0509,19.28,18.7264,19.1464,3218018.0],["2018-02-01",19.1464,19.1464,19.146381378173828,19.1464,0.0],["2018-02-02",19.1464,19.146381378173828,15.5099,16.8939,19577687.0],["2018-02-05",16.8939,17.1325,16.2353,17.0084,4693350.0],["2018-02-06",17.0084,17.0657,16.3403,16.5025,3493988.0],["2018-02-07",16.5025,16.9607,16.1303,16.5025,2125047.0],["2018-02-08",16.5025,16.6839,16.4548,16.5121,1487157.0],["2018-02-09",16.5121,16.512081146240234,15.8535,16.2353,2331150.0],["2018-02-12",16.2353,16.6743,16.178,16.4548,1433100.0],["2018-02-13",16.4548,16.7316,16.388,16.4071,1218200.0],["2018-02-14",16.4071,16.7602,16.3785,16.7507,1349447.0],["2018-02-22",16.7507,17.0084,16.7221,16.9702,1189510.0],["2018-02-23",16.9702,16.9702205657959,16.5884,16.9034,1298008.0],["2018-02-26",16.9034,17.1707,16.90340805053711,17.0752,1695196.0],["2018-02-27",17.0752,17.3138,16.9702,16.9893,1573637.0],["2018-02-28",16.9893,17.247,16.7316,17.1897,1433290.0],["2018-03-01",17.1897,17.352,17.0084,17.3138,1499381.0],["2018-03-02",17.3138,17.667,17.1897,17.5143,2248618.0],["2018-03-05",17.5143,17.562,17.3138,17.4093,1114094.0],["2018-03-06",17.4093,17.5238,17.1993,17.4188,1569916.0],["2018-03-07",17.4188,17.6193,17.2756,17.3234,1474849.0],["2018-03-08",17.3234,17.4475,17.2756,17.4093,1117677.0],["2018-03-09",17.4093,17.562,17.2852,17.5429,1245538.0],["2018-03-12",17.5429,18.0583,17.542896270751953,17.9915,2581289.0],["2018-03-13",17.9915,19.7859,17.9438,18.8219,7718765.0],["2018-03-14",18.8219,19.07,18.5164,18.8791,3252197.0],["2018-03-15",18.8791,19.2609,18.7169,18.9364,2780041.0],["2018-03-16",18.9364,19.4423,18.8314,19.1559,2727664.0],["2018-03-19",19.1559,19.3659,18.9269,18.9937,1762704.0],["2018-03-20",18.9937,19.28,18.6596,19.1177,2692753.0],["2018-03-21",19.1177,19.2036,18.8696,18.8982,2292892.0],["2018-03-22",18.8982,19.0509,18.6405,18.6596,1714800.0],["2018-03-23",18.6596,18.659610748291016,17.3329,17.877,5600563.0],["2018-03-26",17.877,18.3065,17.4761,18.211,2475058.0],["2018-03-27",18.211,18.8696,18.211017608642578,18.7932,2961011.0],["2018-03-28",18.7932,19.0414,18.4592,18.6214,2850700.0],["2018-03-29",18.6214,18.8982,17.6383,18.0965,4335233.0],["2018-03-30",18.0965,18.2683,17.9247,18.0488,3159173.0],["2018-04-02",18.0488,19.8527,17.9724,19.5568,13511305.0],["2018-04-03",19.5568,19.5568,19.55679702758789,19.5568,0.0],["2018-04-04",19.5568,19.5568,19.55679702758789,19.5568,0.0],["2018-04-09",19.5568,19.5568,19.55679702758789,19.5568,0.0],["2018-04-10",19.5568,19.55679702758789,17.6002,17.8388,11718397.0],["2018-04-11",17.8388,17.9724,17.3234,17.667,4760497.0],["2018-04-12",17.667,17.667,17.1802,17.2279,3944928.0],["2018-04-13",17.2279,17.5238,17.22792625427246,17.3329,1933452.0],["2018-04-16",17.3329,17.3997,17.0275,17.1038,1911117.0],["2018-04-17",17.1038,17.5715,16.8461,16.8557,2324652.0],["2018-04-18",16.8557,17.2279,16.6457,17.1229,1954852.0],["2018-04-19",17.1229,17.2661,16.9989,17.1229,1637344.0],["2018-04-20",17.1229,17.1611,16.7125,16.8939,2169900.0],["2018-04-23",16.8939,17.0561,16.2257,16.4071,2831094.0],["2018-04-24",16.4071,16.7507,16.407093048095703,16.6171,1359900.0],["2018-04-25",16.6171,16.6743,16.4262,16.5598,924079.0],["2018-04-26",16.5598,16.559804916381836,16.0444,16.1017,2996933.0],["2018-04-27",16.1017,16.6362,15.9299,16.5598,2280684.0],["2018-05-02",16.5598,16.9416,16.3689,16.9034,2655944.0],["2018-05-03",16.9034,17.0561,16.7889,16.932,2044577.0],["2018-05-04",16.932,17.0466,16.7698,16.9416,1932490.0],["2018-05-07",16.9416,17.0848,16.9034,17.0084,1216000.0],["2018-05-08",17.0084,17.2566,16.9416,17.1516,1164700.0],["2018-05-09",17.1516,17.2661,17.0752,17.0848,968247.0],["2018-05-10",17.0848,17.3902,16.9416,17.2375,1650968.0],["2018-05-11",17.2375,17.3329,16.9798,17.1516,1628011.0],["2018-05-14",17.1516,17.2375,16.9893,17.0752,953300.0],["2018-05-15",17.0752,17.4188,17.037,17.3138,1358805.0],["2018-05-16",17.3138,17.3806,17.1802,17.3043,1095867.0],["2018-05-17",17.3043,17.4665,17.1134,17.1707,1022800.0],["2018-05-18",17.1707,17.3234,17.1325,17.2757,820703.0],["2018-05-21",17.2757,18.0869,17.275650024414062,17.8579,3264570.0],["2018-05-22",17.8579,18.0869,17.4952,18.0488,2738777.0],["2018-05-23",18.0488,18.3924,17.8483,17.8674,2535790.0],["2018-05-24",17.8674,18.3542,17.7815,18.3065,2785749.0],["2018-05-25",18.3065,18.5546,18.1156,18.316,3337362.0],["2018-05-28",18.316,18.316003799438477,17.772,18.2874,2046795.0],["2018-05-29",18.2874,18.4687,17.8865,18.001,2210163.0],["2018-05-30",18.001,18.00103187561035,17.3997,17.8579,3643480.0],["2018-05-31",17.8579,18.2301,17.85786247253418,18.2015,2146625.0],["2018-06-01",18.2015,18.2874,17.8197,18.0583,2205720.0],["2018-06-04",18.0583,18.2397,17.9533,18.211,1910111.0],["2018-06-05",18.211,18.5833,18.211017608642578,18.4496,3987611.0],["2018-06-06",18.4496,18.5833,18.0201,18.0488,2244905.0],["2018-06-07",18.0488,18.0774,17.667,17.7147,1949950.0],["2018-06-08",17.7147,17.9151,17.6574,17.8006,1849372.0],["2018-06-11",17.8006,18.2778,17.6097,18.211,3137448.0],["2018-06-12",18.211,18.965,18.211017608642578,18.8505,8467116.0],["2018-06-13",18.8505,19.0128,18.2587,18.8696,6978045.0],["2018-06-14",18.8696,18.86958885192871,18.2778,18.6405,3434631.0],["2018-06-15",18.6405,18.6978,17.5047,17.9342,3742750.0],["2018-06-19",17.9342,18.1824,16.2353,16.8652,4877121.0],["2018-06-20",16.8652,16.9702,16.5121,16.7984,1634517.0],["2018-06-21",16.7984,16.8939,16.2735,16.4166,1775193.0],["2018-06-22",16.4166,16.6553,16.1208,16.5884,1180000.0],["2018-06-25",16.5884,16.6171,16.1494,16.178,1077290.0],["2018-06-26",16.178,16.5121,15.9203,16.3785,1156848.0],["2018-06-27",16.3785,16.5216,16.1971,16.4071,1312900.0],["2018-06-28",16.4071,16.4265,16.2038,16.2619,1422208.0],["2018-06-29",16.2619,16.7943,16.2329,16.7362,2344340.0],["2018-07-02",16.7362,16.7943,16.3393,16.4749,1388845.0],["2018-07-03",16.4749,16.6297,15.4391,16.4555,3881555.0],["2018-07-04",16.4555,16.6297,16.2329,16.4265,2835400.0],["2018-07-05",16.4265,16.4942,16.0973,16.3297,1817200.0],["2018-07-06",16.3297,16.6975,16.1941,16.4845,2263600.0],["2018-07-09",16.4845,16.6491,16.3781,16.5813,782517.0],["2018-07-10",16.5813,16.6491,16.4265,16.5329,894195.0],["2018-07-11",16.5329,16.532930374145508,16.2619,16.4749,1320016.0],["2018-07-12",16.4749,16.7265,16.4652,16.6684,2141590.0],["2018-07-13",16.6684,16.7362,16.6007,16.6975,1525195.0],["2018-07-16",16.6975,16.8911,16.6104,16.7652,1484400.0],["2018-07-17",16.7652,16.833,16.6104,16.6878,1376642.0],["2018-07-18",16.6878,16.8427,16.562,16.6297,987243.0],["2018-07-19",16.6297,16.9008,16.562,16.833,2682694.0],["2018-07-20",16.833,16.9588,16.7072,16.9104,1770551.0],["2018-07-23",16.9104,16.9588,16.7749,16.9298,624476.0],["2018-07-24",16.9298,17.1137,16.8911,17.075,863000.0],["2018-07-25",17.075,17.075,16.7459,16.8814,2073596.0],["2018-07-26",16.8814,16.88140106201172,16.5136,16.6007,1542800.0],["2018-07-27",16.6007,16.833,16.5716,16.6297,1017291.0],["2018-07-30",16.6297,16.6588,16.4652,16.591,1051266.0],["2018-07-31",16.591,16.6781,16.3781,16.6007,1473729.0],["2018-08-01",16.6007,16.7943,16.4749,16.7459,1434551.0],["2018-08-02",16.7459,16.7459,16.2425,16.7265,2985200.0],["2018-08-03",16.7265,16.726524353027344,16.5233,16.5717,686100.0],["2018-08-06",16.5717,16.571651458740234,15.8553,16.2619,1167483.0],["2018-08-07",16.2619,16.8524,16.0296,16.7749,2591390.0],["2018-08-08",16.7749,16.804,16.5039,16.591,762205.0],["2018-08-09",16.591,16.9976,16.5523,16.8233,1770433.0],["2018-08-10",16.8233,16.862,16.6007,16.6297,960134.0],["2018-08-13",16.6297,16.6588,16.3781,16.562,1180998.0],["2018-08-14",16.562,16.7362,16.5233,16.6684,864198.0],["2018-08-15",16.6684,16.7072,16.5329,16.6878,1149500.0],["2018-08-16",16.6878,16.68780517578125,16.5329,16.6104,775500.0],["2018-08-17",16.6104,16.6588,16.4942,16.5717,1464595.0],["2018-08-20",16.5717,16.765241622924805,16.4361,16.7652,1392008.0],["2018-08-21",16.7652,16.9782,16.7265,16.9492,1930854.0],["2018-08-22",16.9492,17.1815,16.8814,17.1234,1419393.0],["2018-08-23",17.1234,17.2783,16.9879,17.2299,1596835.0],["2018-08-24",17.2299,17.2589,16.5039,16.591,3584914.0],["2018-08-27",16.591,16.6975,16.3974,16.5717,2008257.0],["2018-08-28",16.5717,16.6297,16.4942,16.5523,890100.0],["2018-08-29",16.5523,16.6007,16.3781,16.4361,795500.0],["2018-08-30",16.4361,16.5039,16.2425,16.4361,2148245.0],["2018-08-31",16.4361,16.5039,16.2619,16.4555,1139704.0],["2018-09-03",16.4555,16.455490112304688,15.9715,16.2135,1311596.0],["2018-09-04",16.2135,16.3587,16.1554,16.2232,1170800.0],["2018-09-05",16.2232,16.223176956176758,16.0199,16.1457,771125.0],["2018-09-06",16.1457,16.2232,16.0683,16.2135,501209.0],["2018-09-07",16.2135,16.349,16.078,16.2909,701642.0],["2018-09-10",16.2909,16.4071,16.1167,16.2425,448623.0],["2018-09-11",16.2425,16.3781,16.1264,16.2619,702008.0],["2018-09-12",16.2619,16.3103,16.1167,16.2232,574165.0],["2018-09-13",16.2232,16.3587,16.1651,16.2232,509230.0],["2018-09-14",16.2232,16.833,16.223176956176758,16.7652,3828468.0],["2018-09-17",16.7652,16.765241622924805,16.1554,16.2522,1400584.0],["2018-09-18",16.2522,16.3974,16.107,16.3006,1356877.0],["2018-09-19",16.3006,16.3393,16.1748,16.3006,1052416.0],["2018-09-20",16.3006,16.3684,16.2135,16.2716,861619.0],["2018-09-21",16.2716,16.4168,16.2232,16.3393,1286688.0],["2018-09-25",16.3393,16.33933448791504,16.0877,16.2522,1142160.0],["2018-09-26",16.2522,16.2909,16.1361,16.1941,970926.0],["2018-09-27",16.1941,16.2038,16.0199,16.0973,930584.0],["2018-09-28",16.0973,16.2619,16.0683,16.1651,614000.0],["2018-10-08",16.1651,16.1748,15.7779,16.0296,714129.0],["2018-10-09",16.0296,16.1361,15.8747,15.9715,613525.0],["2018-10-10",15.9715,16.1167,15.8941,16.078,545786.0],["2018-10-11",16.078,16.077983856201172,15.5553,16.0489,1766986.0],["2018-10-12",16.0489,16.1651,15.7779,16.1264,1215449.0],["2018-10-15",16.1264,16.1748,15.7682,16.078,1613697.0],["2018-10-16",16.078,16.107,15.8554,15.9715,1025948.0],["2018-10-17",15.9715,16.0683,15.8747,15.9715,769000.0],["2018-10-18",15.9715,16.0199,15.7586,15.8553,532441.0],["2018-10-19",15.8553,16.0005,15.7392,15.9425,730237.0],["2018-10-22",15.9425,16.4071,15.9038,16.107,2895814.0],["2018-10-23",16.107,16.107023239135742,15.6811,15.865,1977087.0],["2018-10-24",15.865,15.9521,15.7779,15.865,1837813.0],["2018-10-25",15.865,15.8941,15.5456,15.8747,2255865.0],["2018-10-26",15.8747,15.87470817565918,15.6521,15.7779,1850288.0],["2018-10-29",15.7779,15.8263,15.5843,15.6327,1650449.0],["2018-10-30",15.6327,15.632716178894043,14.0743,15.4004,8114437.0],["2018-10-31",15.4004,15.6424,15.0326,15.5166,2737787.0],["2018-11-01",15.5166,15.7198,15.4875,15.5843,1133321.0],["2018-11-02",15.5843,15.865,15.5843,15.7586,1659567.0],["2018-11-05",15.7586,15.8553,15.6327,15.7779,1412000.0],["2018-11-06",15.7779,15.8457,15.6521,15.807,1487429.0],["2018-11-07",15.807,15.8457,15.7198,15.7586,1076861.0],["2018-11-08",15.7586,15.807,15.6521,15.7392,1046179.0],["2018-11-09",15.7392,15.9425,15.6327,15.865,1986284.0],["2018-11-12",15.865,16.0683,15.8166,15.9715,1546947.0],["2018-11-13",15.9715,16.1167,15.8941,16.0489,3112658.0],["2018-11-14",16.0489,16.0683,15.9134,16.0199,1957146.0],["2018-11-15",16.0199,16.0683,15.9715,16.0102,1275313.0],["2018-11-16",16.0102,16.4071,15.9812,16.2716,1918199.0],["2018-11-19",16.2716,16.9298,16.271577835083008,16.5813,4754317.0],["2018-11-20",16.5813,16.6007,16.2425,16.2716,1954960.0],["2018-11-21",16.2716,16.3297,16.0877,16.2619,1247740.0],["2018-11-22",16.2619,16.3006,16.0489,16.2813,1552298.0],["2018-11-23",16.2813,16.2813,15.7779,16.0683,1673381.0],["2018-11-26",16.0683,16.1748,15.9231,16.1651,1782451.0],["2018-11-27",16.1651,16.2425,16.078,16.2135,824353.0],["2018-11-28",16.2135,16.3974,16.078,16.2813,2451111.0],["2018-11-29",16.2813,16.3781,15.9618,15.9715,1652163.0],["2018-11-30",15.9715,16.1554,15.9425,16.0005,1835972.0],["2018-12-03",16.0005,16.2135,15.990867614746094,15.9909,1594674.0],["2018-12-04",15.9909,16.0393,15.7779,16.0393,2217391.0],["2018-12-05",16.0393,16.039264678955078,15.7102,15.7876,994553.0],["2018-12-06",15.7876,15.9425,15.5843,15.807,1405382.0],["2018-12-07",15.807,15.806951522827148,15.6424,15.6618,773200.0],["2018-12-10",15.6618,15.7682,15.5069,15.6134,1202898.0],["2018-12-11",15.6134,15.7682,15.613357543945312,15.7489,1975062.0],["2018-12-12",15.7489,15.9521,15.7102,15.9231,1963908.0],["2018-12-13",15.9231,16.1457,15.9037,16.078,2633215.0],["2018-12-14",16.078,16.3103,16.0102,16.2425,3790999.0],["2018-12-17",16.2425,16.4361,16.2038,16.4265,3742395.0],["2018-12-18",16.4265,16.6975,16.2135,16.5523,3806594.0],["2018-12-19",16.5523,16.5523,16.2425,16.3297,2016812.0],["2018-12-20",16.3297,16.4168,16.2522,16.3684,1903626.0],["2018-12-21",16.3684,16.4168,16.2329,16.3393,1829196.0],["2018-12-24",16.3393,16.4555,16.2619,16.3587,1643862.0],["2018-12-25",16.3587,16.38773536682129,16.0973,16.3877,1906409.0],["2018-12-26",16.3877,16.38773536682129,16.1457,16.1845,1685998.0],["2018-12-27",16.1845,16.3781,16.1361,16.2135,1964094.0],["2018-12-28",16.2135,16.59100914001465,16.1361,16.591,2583590.0],["2019-01-02",16.591,16.59100914001465,16.0489,16.1651,2294056.0],["2019-01-03",16.1651,16.1748,15.3907,15.565,2544110.0],["2019-01-04",15.565,15.7295,15.4488,15.6811,2244472.0],["2019-01-07",15.6811,15.8457,15.6134,15.6811,1953931.0],["2019-01-08",15.6811,15.8554,15.6327,15.8457,1683168.0],["2019-01-09",15.8457,16.2329,15.836,16.1264,2368000.0],["2019-01-10",16.1264,16.32,15.8554,16.0102,2884828.0],["2019-01-11",16.0102,16.2909,15.836,16.0393,2785115.0],["2019-01-14",16.0393,16.3006,15.9328,16.1748,3401659.0],["2019-01-15",16.1748,16.2909,16.0199,16.1845,3109048.0],["2019-01-16",16.1845,16.3006,16.0393,16.1264,3500490.0],["2019-01-17",16.1264,16.3587,15.9134,16.2232,4204266.0],["2019-01-18",16.2232,16.2619,15.9909,16.2329,3766436.0],["2019-01-21",16.2329,16.232860565185547,15.9231,15.9328,1875594.0],["2019-01-22",15.9328,16.1264,15.7779,15.8747,1869400.0],["2019-01-23",15.8747,15.87470817565918,15.6714,15.7779,1770577.0],["2019-01-24",15.7779,15.9715,15.6908,15.8747,1797088.0],["2019-01-25",15.8747,16.0393,15.8747,15.9231,1725400.0],["2019-01-28",15.9231,15.9812,15.6134,15.7392,1906200.0],["2019-01-29",15.7392,15.7586,15.5069,15.6424,1391000.0],["2019-01-30",15.6424,15.7198,15.5746,15.6908,1525969.0],["2019-01-31",15.6908,15.8747,15.594,15.7005,1617513.0],["2019-02-01",15.7005,15.865,15.565,15.8457,1574836.0],["2019-02-11",15.8457,15.9909,15.8263,15.9618,1406100.0],["2019-02-12",15.9618,16.078,15.9328,15.9909,1360516.0],["2019-02-13",15.9909,16.1941,15.865,16.0973,1834694.0],["2019-02-14",16.0973,16.1845,15.9134,16.1167,2042707.0],["2019-02-15",16.1167,16.1264,15.9328,15.9909,1406913.0],["2019-02-18",15.9909,16.1651,15.9812,16.1554,1696463.0],["2019-02-19",16.1554,16.2135,16.0005,16.1748,1771100.0],["2019-02-20",16.1748,16.2619,16.0102,16.2135,2552340.0],["2019-02-21",16.2135,16.213497161865234,15.9909,16.0199,1576526.0],["2019-02-22",16.0199,16.1651,15.9231,16.1457,3582526.0],["2019-02-25",16.1457,16.5426,16.1264,16.5232,7037702.0],["2019-02-26",16.5232,16.5523,16.2716,16.3006,8318729.0],["2019-02-27",16.3006,16.4361,16.1845,16.2038,2630055.0],["2019-02-28",16.2038,16.3393,16.0393,16.0877,2599614.0],["2019-03-01",16.0877,16.1845,15.7489,16.0102,2090441.0],["2019-03-04",16.0102,16.2619,15.9038,16.0586,4155021.0],["2019-03-05",16.0586,16.1554,15.8844,16.0586,2517248.0],["2019-03-06",16.0586,17.5977,16.058626174926758,17.3557,9147208.0],["2019-03-07",17.3557,17.7913,17.1524,17.5783,6487822.0],["2019-03-08",17.5783,17.578336715698242,16.5813,16.6297,4980326.0],["2019-03-11",16.6297,17.7139,16.6297,17.5299,5985933.0],["2019-03-12",17.5299,17.7719,17.317,17.5396,4630630.0],["2019-03-13",17.5396,17.53961944580078,16.9104,17.0653,3212228.0],["2019-03-14",17.0653,17.2202,16.6588,16.9492,2368305.0],["2019-03-15",16.9492,17.075,16.6975,16.8911,1844736.0],["2019-03-18",16.8911,17.0363,16.7265,16.9104,3442206.0],["2019-03-19",16.9104,16.9976,16.5813,16.6975,3995500.0],["2019-03-20",16.6975,16.833,16.4265,16.5232,3112789.0],["2019-03-21",16.5232,16.6878,16.4555,16.5717,2868000.0],["2019-03-22",16.5717,16.7749,16.2135,16.6781,3336263.0],["2019-03-25",16.6781,16.7168,16.349,16.62,3505641.0],["2019-03-26",16.62,16.9201,16.2619,16.3587,3127975.0],["2019-03-27",16.3587,16.5136,15.8941,16.0489,2957738.0],["2019-03-28",16.0489,16.1457,15.5262,15.6521,3492468.0],["2019-03-29",15.6521,15.9521,15.5843,15.8747,2144480.0],["2019-04-01",15.8747,16.3974,15.87470817565918,16.2716,3201111.0],["2019-04-02",16.2716,16.5329,16.1167,16.2425,3293430.0],["2019-04-03",16.2425,16.3587,16.0877,16.2232,2029968.0],["2019-04-04",16.2232,16.3587,16.0199,16.1748,2582800.0],["2019-04-08",16.1748,16.5426,16.174779891967773,16.3006,3252915.0],["2019-04-09",16.3006,16.62,16.300617218017578,16.5039,2843838.0],["2019-04-10",16.5039,17.2492,16.503890991210938,16.6781,6818441.0],["2019-04-11",16.6781,17.5009,16.678123474121094,16.9879,7123492.0],["2019-04-12",16.9879,17.1331,16.3587,16.4652,4808861.0],["2019-04-15",16.4652,16.6297,16.0489,16.107,3591358.0],["2019-04-16",16.107,16.1554,15.6811,16.0005,3774968.0],["2019-04-17",16.0005,16.6588,16.000547409057617,16.5426,6398644.0],["2019-04-18",16.5426,16.7943,16.271577835083008,16.2716,3927963.0],["2019-04-19",16.2716,16.5813,16.1554,16.3877,3663096.0],["2019-04-22",16.3877,16.5039,15.9715,16.0102,3313444.0],["2019-04-23",16.0102,16.0393,15.5843,15.6618,3064290.0],["2019-04-24",15.6618,15.807,15.6037,15.7392,2523813.0],["2019-04-25",15.7392,15.7586,14.9455,15.0326,4509758.0],["2019-04-26",15.0326,15.081,14.3356,14.6067,3854972.0],["2019-05-06",14.6067,14.606668472290039,12.8546,13.1644,6820176.0],["2019-05-07",13.1644,13.3483,12.2835,13.2418,4657560.0],["2019-05-08",13.2418,13.3193,12.6901,13.116,1979706.0],["2019-05-09",13.116,13.1838,12.9127,13.1741,1974906.0],["2019-05-10",13.1741,13.3386,12.7094,13.2225,2406855.0],["2019-05-13",13.2225,13.222471237182617,12.9514,13.145,1649171.0],["2019-05-14",13.145,13.145033836364746,12.9127,13.0676,1340490.0],["2019-05-15",13.0676,13.0966,12.9998,13.0773,1330100.0],["2019-05-16",13.0773,13.2128,13.0192,13.087,2011407.0],["2019-05-17",13.087,13.116,12.7288,13.087,2594998.0],["2019-05-20",13.087,13.087,12.7675,13.0192,1210602.0],["2019-05-21",13.0192,13.116,12.8934,13.087,1876412.0],["2019-05-22",13.087,13.086956977844238,12.8837,13.0773,1759365.0],["2019-05-23",13.0773,13.077277183532715,12.8353,12.9418,1381990.0],["2019-05-24",12.9418,12.9805,12.7578,12.7578,1514824.0],["2019-05-27",12.7578,12.9611,12.7191,12.9224,1128302.0],["2019-05-28",12.9224,12.9708,12.8256,12.874,899400.0],["2019-05-29",12.874,12.8837,12.6417,12.7288,1404300.0],["2019-05-30",12.7288,12.728806495666504,12.3319,12.3416,1364000.0],["2019-05-31",12.3416,12.4287,11.6447,11.8964,3353024.0],["2019-06-03",11.8964,12.5352,11.7318,12.4287,2751018.0],["2019-06-04",12.4287,12.603,12.0415,12.0899,1503157.0],["2019-06-05",12.0899,12.4287,12.0028,12.1674,1096700.0],["2019-06-06",12.1674,12.2351,11.5963,12.1577,2294059.0],["2019-06-10",12.1577,12.2448,11.9254,11.9544,1349770.0],["2019-06-11",11.9544,12.148,11.8092,12.0803,1725041.0],["2019-06-12",12.0803,12.2061,11.906,12.0125,1396400.0],["2019-06-13",12.0125,12.0996,11.8673,12.0415,1153200.0],["2019-06-14",12.0415,12.2559,11.2037,12.1,4318084.0],["2019-06-17",12.1,12.402,11.9344,12.3143,2544844.0],["2019-06-18",12.3143,12.4507,12.1097,12.2851,1783400.0],["2019-06-19",12.2851,12.6553,12.285106658935547,12.4994,2315487.0],["2019-06-20",12.4994,12.7917,12.3923,12.6748,2476171.0],["2019-06-21",12.6748,13.1035,12.67480182647705,13.045,2407938.0],["2019-06-24",13.045,13.1327,12.7625,12.9378,3306820.0],["2019-06-25",12.9378,13.2106,12.7625,13.0742,3221390.0],["2019-06-26",13.0742,13.074236869812012,12.5189,12.6066,2317471.0],["2019-06-27",12.6066,12.7625,12.5189,12.7333,1475548.0],["2019-06-28",12.7333,12.8112,12.5676,12.7625,1357808.0],["2019-07-01",12.7625,12.9963,12.743,12.8891,1338113.0],["2019-07-02",12.8891,13.045,12.7235,12.7625,1458000.0],["2019-07-03",12.7625,12.8404,12.5384,12.5774,1059500.0],["2019-07-04",12.5774,12.8599,12.577377319335938,12.7235,874700.0],["2019-07-05",12.7235,12.8307,12.5871,12.7722,730400.0],["2019-07-08",12.7722,12.772223472595215,12.3046,12.3533,1382900.0],["2019-07-09",12.3533,12.4507,12.2656,12.2754,779300.0],["2019-07-10",12.2754,12.4507,12.2267,12.2948,674007.0],["2019-07-11",12.2948,12.5482,12.294849395751953,12.3728,945962.0],["2019-07-12",12.3728,12.6748,12.372787475585938,12.6651,1325300.0],["2019-07-15",12.6651,12.8404,12.4897,12.7625,1117805.0],["2019-07-16",12.7625,12.8989,12.6845,12.7138,967929.0],["2019-07-17",12.7138,12.8599,12.5676,12.8404,1364871.0],["2019-07-18",12.8404,12.840422630310059,12.5189,12.6163,1061400.0],["2019-07-19",12.6163,12.8307,12.4605,12.7235,1820414.0],["2019-07-22",12.7235,12.782,12.4702,12.5287,974700.0],["2019-07-23",12.5287,12.7625,12.4702,12.743,740123.0],["2019-07-24",12.743,12.8209,12.6261,12.743,974900.0],["2019-07-25",12.743,12.8794,12.5871,12.6845,1574500.0],["2019-07-26",12.6845,12.684544563293457,12.509180068969727,12.5092,1428300.0],["2019-07-29",12.5092,12.5189,12.3533,12.4215,1146614.0],["2019-07-30",12.4215,12.704,12.4215,12.5482,1259897.0],["2019-07-31",12.5482,12.5774,12.3728,12.4215,1092500.0],["2019-08-01",12.4215,12.5384,12.1974,12.4897,891114.0],["2019-08-02",12.4897,12.489694595336914,11.9928,12.1974,1797472.0],["2019-08-05",12.1974,12.197426795959473,11.8759,12.1097,2100084.0],["2019-08-06",12.1097,12.109745025634766,11.8467,12.0805,1607243.0],["2019-08-07",12.0805,12.1682,11.8467,12.1292,1504420.0],["2019-08-08",12.1292,12.2267,11.9831,12.0415,1226296.0],["2019-08-09",12.0415,12.1097,11.9246,12.0221,883119.0],["2019-08-12",12.0221,12.8112,11.9831,12.7235,1916275.0],["2019-08-13",12.7235,12.8502,12.4702,12.8112,2171332.0],["2019-08-14",12.8112,12.9476,12.6845,12.7625,1962549.0],["2019-08-15",12.7625,12.782,12.5774,12.6261,1122655.0],["2019-08-16",12.6261,12.7917,12.5384,12.743,2428900.0],["2019-08-19",12.743,13.084,12.6261,12.8599,2725700.0],["2019-08-20",12.8599,12.859906196594238,12.5676,12.6748,1727340.0],["2019-08-21",12.6748,12.6943,12.5384,12.5774,668700.0],["2019-08-22",12.5774,12.889132499694824,12.4897,12.8891,1947265.0],["2019-08-23",12.8891,12.9963,12.743,12.7722,1752400.0],["2019-08-26",12.7722,12.772223472595215,12.3728,12.6845,2524600.0],["2019-08-27",12.6845,13.2106,12.4897,13.0742,2983123.0],["2019-08-28",13.0742,13.4639,13.0353,13.0742,1891677.0],["2019-08-29",13.0742,13.074236869812012,12.8696,12.8989,1022998.0],["2019-08-30",12.8989,13.2496,12.8599,13.0645,2240900.0],["2019-09-02",13.0645,13.2399,12.8696,13.1424,2227658.0],["2019-09-03",13.1424,13.2301,12.9086,12.9573,1179556.0],["2019-09-04",12.9573,13.0548,12.8599,12.9573,1006541.0],["2019-09-05",12.9573,13.1911,12.9086,12.9086,1360032.0],["2019-09-06",12.9086,13.3275,12.90861701965332,13.2301,2558396.0],["2019-09-09",13.2301,13.3957,13.045,13.1814,2191310.0],["2019-09-10",13.1814,13.3957,13.0645,13.2788,1856933.0],["2019-09-11",13.2788,13.3568,13.0645,13.1132,2395687.0],["2019-09-12",13.1132,13.11320686340332,12.8599,12.9086,1651100.0],["2019-09-16",12.9086,12.9963,12.7138,12.8209,2585172.0],["2019-09-17",12.8209,13.2496,12.7333,12.8404,3648116.0],["2019-09-18",12.8404,12.840422630310059,12.3825,12.5287,2032537.0],["2019-09-19",12.5287,12.5676,12.4215,12.5384,1036100.0],["2019-09-20",12.5384,12.72351360321045,12.4702,12.7235,906900.0],["2019-09-23",12.7235,12.8404,12.5287,12.704,1440676.0],["2019-09-24",12.704,12.7527,12.5579,12.6358,1033600.0],["2019-09-25",12.6358,12.635831832885742,12.372787475585938,12.3728,763734.0],["2019-09-26",12.3728,12.441,12.1974,12.3923,1557300.0],["2019-09-27",12.3923,12.4994,12.2559,12.3533,483400.0],["2019-09-30",12.3533,12.5871,12.2559,12.4702,794948.0],["2019-10-08",12.4702,12.5482,12.3143,12.3923,730887.0],["2019-10-09",12.3923,12.4702,12.2461,12.4507,604824.0],["2019-10-10",12.4507,12.5092,12.3338,12.441,647246.0],["2019-10-11",12.441,12.440985679626465,12.3338,12.4215,420200.0],["2019-10-14",12.4215,12.5384,12.3728,12.3923,1241551.0],["2019-10-15",12.3923,12.392273902893066,12.1779,12.3241,1237800.0],["2019-10-16",12.3241,12.3728,12.2072,12.3338,852272.0],["2019-10-17",12.3338,12.4507,12.1877,12.3436,1108000.0],["2019-10-18",12.3436,12.3923,12.2072,12.3046,1496200.0],["2019-10-21",12.3046,12.48,12.1779,12.48,915500.0],["2019-10-22",12.48,12.6261,12.3923,12.5774,1065400.0],["2019-10-23",12.5774,12.6456,12.441,12.5676,1108700.0],["2019-10-24",12.5676,12.5969,12.4215,12.4702,929100.0],["2019-10-25",12.4702,12.5676,12.3533,12.5482,888300.0],["2019-10-28",12.5482,12.6943,12.441,12.5287,1115324.0],["2019-10-29",12.5287,12.5287,12.2948,12.3728,1119600.0],["2019-10-30",12.3728,12.3923,12.1779,12.3825,1458662.0],["2019-10-31",12.3825,12.402,12.2656,12.3143,902133.0],["2019-11-01",12.3143,12.4702,12.1097,12.4312,1460549.0],["2019-11-04",12.4312,12.5871,12.3338,12.4215,1090500.0],["2019-11-05",12.4215,12.5871,12.3143,12.4507,1594233.0],["2019-11-06",12.4507,12.450727462768555,12.1974,12.3728,951200.0],["2019-11-07",12.3728,12.372787475585938,12.1779,12.2851,1481218.0],["2019-11-08",12.2851,12.363,12.2072,12.3241,833853.0],["2019-11-11",12.3241,12.324075698852539,12.1195,12.2851,637315.0],["2019-11-12",12.2851,12.285106658935547,12.1292,12.1292,1206013.0],["2019-11-13",12.1292,12.129228591918945,11.7882,11.7882,823960.0],["2019-11-14",11.7882,12.2656,11.788247108459473,12.1974,1423893.0],["2019-11-15",12.1974,12.3338,12.0903,12.2754,823997.0],["2019-11-18",12.2754,12.3533,12.2364,12.2851,818086.0],["2019-11-19",12.2851,12.48,12.2851,12.4702,1350999.0],["2019-11-20",12.4702,12.5092,12.3825,12.4702,1866713.0],["2019-11-21",12.4702,12.47021198272705,12.3046,12.4215,1412756.0],["2019-11-22",12.4215,12.5189,12.2851,12.3533,921719.0],["2019-11-25",12.3533,12.3923,12.1974,12.3338,797786.0],["2019-11-26",12.3338,12.4312,12.1779,12.2461,1017308.0],["2019-11-27",12.2461,12.3338,12.2169,12.2754,691346.0],["2019-11-28",12.2754,12.2754,12.139,12.1974,1375280.0],["2019-11-29",12.1974,12.3241,11.9441,12.2851,1449738.0],["2019-12-02",12.2851,12.4215,12.2072,12.3825,1234167.0],["2019-12-03",12.3825,12.4702,12.3338,12.4507,1541700.0],["2019-12-04",12.4507,12.5969,12.3533,12.4312,1290222.0],["2019-12-05",12.4312,12.4994,12.2948,12.3338,872858.0],["2019-12-06",12.3338,12.402,12.2754,12.3241,695982.0],["2019-12-09",12.3241,12.3825,12.2851,12.3436,654228.0],["2019-12-10",12.3436,12.3533,12.2267,12.3046,984526.0],["2019-12-11",12.3046,12.3338,12.0805,12.3046,909598.0],["2019-12-12",12.3046,12.3143,12.1487,12.1974,657009.0],["2019-12-13",12.1974,12.5189,12.1292,12.3046,2851436.0],["2019-12-16",12.3046,12.3338,12.1779,12.2559,1565955.0],["2019-12-17",12.2559,12.5384,12.2169,12.5287,3026005.0],["2019-12-18",12.5287,13.123,12.4215,13.0353,4090281.0],["2019-12-19",13.0353,13.1717,11.9831,12.0026,17447266.0],["2019-12-20",12.0026,12.002578735351562,11.3304,11.4375,10760918.0],["2019-12-23",11.4375,11.5057,11.2427,11.2524,3705730.0],["2019-12-24",11.2524,11.4278,11.25241756439209,11.3498,1961216.0],["2019-12-25",11.3498,11.4668,11.3109,11.3498,2233624.0],["2019-12-26",11.3498,11.3693,11.2427,11.3206,1991982.0],["2019-12-27",11.3206,11.3401,11.2329,11.2427,2549771.0],["2019-12-30",11.2427,11.24267578125,11.0283,11.1063,2697200.0],["2019-12-31",11.1063,11.155,11.0673,11.1063,1833154.0],["2020-01-02",11.1063,11.2037,11.106282234191895,11.194,2417792.0],["2020-01-03",11.194,11.2427,11.1745,11.2037,1799900.0],["2020-01-06",11.2037,11.2329,11.0771,11.116,3360840.0],["2020-01-07",11.116,11.2427,11.116024017333984,11.2329,2759589.0],["2020-01-08",11.2329,11.301129341125488,11.232933044433594,11.3011,4112394.0],["2020-01-09",11.3011,11.4278,11.2914,11.3304,2410981.0],["2020-01-10",11.3304,11.3596,11.2037,11.2232,1936642.0],["2020-01-13",11.2232,11.3986,11.223191261291504,11.3986,2500113.0],["2020-01-14",11.3986,11.398552894592285,11.33035659790039,11.3304,1827700.0],["2020-01-15",11.3304,11.33035659790039,11.106282234191895,11.1063,2003800.0],["2020-01-16",11.1063,11.2134,11.106282234191895,11.1063,1209600.0],["2020-01-17",11.1063,11.1647,11.057570457458496,11.0576,1155475.0],["2020-01-20",11.0576,11.0965,10.9212,11.0576,1867503.0],["2020-01-21",11.0576,11.0965,10.9309,11.0381,1869955.0],["2020-01-22",11.0381,11.0381,10.7945,10.8335,1785800.0],["2020-01-23",10.8335,10.833495140075684,9.8203,10.0054,3635100.0],["2020-02-03",10.0054,10.00539779663086,9.0019,9.0019,528800.0],["2020-02-04",9.0019,9.001934051513672,8.1056,8.1349,6302578.0],["2020-02-05",8.1349,8.5538,8.134864807128906,8.5538,4769937.0],["2020-02-06",8.5538,8.9435,8.4271,8.8655,3853899.0],["2020-02-07",8.8655,9.1578,8.865541458129883,9.0117,3384198.0],["2020-02-10",9.0117,9.2358,8.9727,9.226,2540600.0],["2020-02-11",9.226,9.3332,9.0799,9.1773,1710386.0],["2020-02-12",9.1773,9.2845,9.1383,9.2747,1753706.0],["2020-02-13",9.2747,9.3429,9.0896,9.0994,1800151.0],["2020-02-14",9.0994,9.1773,8.9337,9.0604,2037091.0],["2020-02-17",9.0604,9.3527,9.060388565063477,9.3332,3131570.0],["2020-02-18",9.3332,9.3624,9.187,9.3527,3374116.0],["2020-02-19",9.3527,9.5085,9.2065,9.2455,3894248.0],["2020-02-20",9.2455,9.4988,9.1773,9.4501,3590658.0],["2020-02-21",9.4501,9.6839,9.3721,9.567,3427521.0],["2020-02-24",9.567,9.566991806030273,9.3332,9.3916,3182084.0],["2020-02-25",9.3916,9.7326,9.0409,9.6352,6838277.0],["2020-02-26",9.6352,9.6839,9.3039,9.3429,4114017.0],["2020-02-27",9.3429,10.2782,9.342916488647461,10.2782,9051710.0],["2020-02-28",10.2782,10.4146,9.6254,9.7813,10702005.0],["2020-03-02",9.7813,10.1223,9.7424,9.9957,7269619.0],["2020-03-03",9.9957,10.3074,9.995654106140137,10.2684,7188526.0],["2020-03-04",10.2684,10.6971,10.1418,10.6581,8198542.0],["2020-03-05",10.6581,10.9504,10.3659,10.8043,8963070.0],["2020-03-06",10.8043,10.9017,10.6484,10.7263,5867091.0],["2020-03-09",10.7263,10.726330757141113,9.9859,10.1613,7520088.0],["2020-03-10",10.1613,10.5412,10.1126,10.3756,5562807.0],["2020-03-11",10.3756,10.3853,9.6644,9.7229,8151792.0],["2020-03-12",9.7229,9.7229,9.722867965698242,9.7229,0.0],["2020-03-13",9.7229,9.722867965698242,8.8461,9.2845,6065392.0],["2020-03-16",9.2845,9.4403,8.583,8.6707,6477516.0],["2020-03-17",8.6707,8.8948,8.2323,8.4076,3924482.0],["2020-03-18",8.4076,8.6415,8.1251,8.1543,3463258.0],["2020-03-19",8.1543,8.2323,7.8426,8.0374,3401207.0],["2020-03-20",8.0374,8.1933,7.9887,8.1349,1652900.0],["2020-03-23",8.1349,8.134864807128906,7.6965,7.901,2576764.0],["2020-03-24",7.901,8.2225,7.901047706604004,8.1933,2961504.0],["2020-03-25",8.1933,8.5538,8.193319320678711,8.3395,3200178.0],["2020-03-26",8.3395,8.3687,8.1641,8.2225,2777749.0],["2020-03-27",8.2225,8.3687,8.1349,8.1446,1503300.0],["2020-03-30",8.1446,8.14460563659668,7.7939,7.9498,1514829.0],["2020-03-31",7.9498,8.1056,7.8231,7.8231,1515700.0],["2020-04-01",7.8231,8.0667,7.823108673095703,7.8621,2212200.0],["2020-04-02",7.8621,8.018,7.7939,8.0082,1837182.0],["2020-04-03",8.0082,8.8071,8.008213996887207,8.8071,2273246.0],["2020-04-07",8.8071,9.4598,8.6707,9.0799,9747153.0],["2020-04-08",9.0799,9.079873085021973,8.6317,8.6999,6473297.0],["2020-04-09",8.6999,9.0994,8.6415,8.885,7040563.0],["2020-04-10",8.885,9.1383,8.6025,8.6122,4731825.0],["2020-04-13",8.6122,8.612239837646484,8.0764,8.1933,3578704.0],["2020-04-14",8.1933,8.4077,8.193319320678711,8.3784,2482180.0],["2020-04-15",8.3784,8.4174,8.2128,8.2128,2580469.0],["2020-04-16",8.2128,8.2615,8.1154,8.1251,2527554.0],["2020-04-17",8.1251,8.281,8.018,8.0277,2302500.0],["2020-04-20",8.0277,8.2323,8.0082,8.2225,1915046.0],["2020-04-21",8.2225,8.4661,7.979,8.0472,3423979.0],["2020-04-22",8.0472,8.1738,7.9692,8.1154,2258500.0],["2020-04-23",8.1154,8.5635,7.9985,8.2615,4998716.0],["2020-04-24",8.2615,8.4466,7.979,7.9985,3708322.0],["2020-04-27",7.9985,8.0667,7.881563186645508,7.8816,2176265.0],["2020-04-28",7.8816,7.9303,7.4237,7.5601,2759635.0],["2020-04-29",7.5601,7.677,7.4724,7.5308,1492387.0],["2020-04-30",7.5308,7.9498,7.530838489532471,7.94,3038879.0],["2020-05-06",7.94,8.1738,7.8231,8.1641,2957355.0],["2020-05-07",8.1641,8.2128,8.0569,8.1154,1959608.0],["2020-05-08",8.1154,8.1933,8.0667,8.1446,1180086.0],["2020-05-11",8.1446,8.4466,8.0082,8.0959,2661880.0],["2020-05-12",8.0959,8.0959,7.8426,7.9108,2716075.0],["2020-05-13",7.9108,7.9303,7.8036,7.8621,1702510.0],["2020-05-14",7.8621,8.0959,7.8036,7.9692,2348901.0],["2020-05-15",7.9692,8.0374,7.8913,7.8913,1254316.0],["2020-05-18",7.8913,7.9205,7.7062,7.7354,2096823.0],["2020-05-19",7.7354,7.7841,7.6672,7.7354,1267852.0],["2020-05-20",7.7354,7.7744,7.599,7.6672,1630900.0],["2020-05-21",7.6672,7.7257,7.599,7.638,1233900.0],["2020-05-22",7.638,7.677,7.4919,7.5503,1162300.0],["2020-05-25",7.5503,7.8913,7.4626,7.7159,1808115.0],["2020-05-26",7.7159,7.8134,7.6672,7.7257,1535227.0],["2020-05-27",7.7257,7.8134,7.6575,7.7354,1280100.0],["2020-05-28",7.7354,7.8816,7.6477,7.6965,2077386.0],["2020-05-29",7.6965,7.8913,7.638,7.8231,2648022.0],["2020-06-01",7.8231,8.1056,7.823108673095703,8.0569,3116167.0],["2020-06-02",8.0569,8.8655,8.056926727294922,8.3784,6977862.0],["2020-06-03",8.3784,9.2163,8.2128,9.2163,14050281.0],["2020-06-04",9.2163,10.1418,9.216265678405762,10.1418,23087056.0],["2020-06-05",10.1418,11.155,10.141789436340332,11.155,26937760.0],["2020-06-08",11.155,11.154994010925293,10.044366836547852,10.0444,12842055.0],["2020-06-09",10.0444,10.044366836547852,9.0409,9.0409,21956577.0],["2020-06-10",9.0409,9.040903091430664,8.5051,8.7291,15941077.0],["2020-06-11",8.7291,9.1188,8.6025,8.9532,16732664.0],["2020-06-12",8.9532,8.9824,8.5246,8.7389,13612748.0],["2020-06-15",8.7389,8.738889694213867,8.3784,8.3784,11391222.0],["2020-06-16",8.3784,8.5148,8.3102,8.4661,7840373.0],["2020-06-17",8.4661,8.466103553771973,8.3102,8.3687,6057616.0],["2020-06-18",8.3687,8.3979,8.2518,8.281,4979479.0],["2020-06-19",8.281,8.5928,8.2518,8.5051,10100592.0],["2020-06-22",8.5051,8.505073547363281,8.2713,8.2907,7634500.0],["2020-06-23",8.2907,8.290742874145508,8.018,8.0569,6780403.0],["2020-06-24",8.0569,8.2225,8.018,8.1154,3836847.0],["2020-06-29",8.1154,8.2225,7.9887,8.0862,3401735.0],["2020-06-30",8.0862,8.1641,8.0569,8.0959,3053139.0],["2020-07-01",8.0959,8.1446,7.9985,8.0277,3429932.0],["2020-07-02",8.0277,8.1738,8.027697563171387,8.1349,4216424.0],["2020-07-03",8.1349,8.4077,8.134864807128906,8.3297,7909545.0],["2020-07-06",8.3297,8.6317,8.2518,8.5928,10228742.0],["2020-07-07",8.5928,8.8363,8.5148,8.7097,11542338.0],["2020-07-08",8.7097,8.8363,8.5538,8.8168,9542728.0],["2020-07-09",8.8168,9.2065,8.7097,9.1676,11253298.0],["2020-07-10",9.1676,9.1968,8.885,8.8948,9076369.0],["2020-07-13",8.8948,9.1286,8.8168,9.1091,8177308.0],["2020-07-14",9.1091,9.372142791748047,8.9824,9.3721,11095277.0],["2020-07-15",9.3721,9.4111,8.963,8.9824,6731705.0],["2020-07-16",8.9824,9.0604,8.6122,8.622,5607756.0],["2020-07-17",8.622,8.7291,8.5246,8.5733,3041879.0],["2020-07-20",8.5733,8.7779,8.5635,8.7779,3233733.0],["2020-07-21",8.7779,8.9337,8.7291,8.7876,3623095.0],["2020-07-22",8.7876,9.1692,8.7289,9.0127,5501047.0],["2020-07-23",9.0127,9.042031288146973,8.7093,9.042,3605752.0],["2020-07-24",9.042,9.2377,8.7093,8.7974,7314767.0],["2020-07-27",8.7974,8.905,8.4842,8.5332,4316690.0],["2020-07-28",8.5332,8.7485,8.406,8.4647,3877695.0],["2020-07-29",8.4647,8.6604,8.2787,8.6506,3654400.0],["2020-07-30",8.6506,8.7974,8.5821,8.7974,3715549.0],["2020-07-31",8.7974,8.797388076782227,8.5821,8.7582,3627500.0],["2020-08-03",8.7582,8.9344,8.7582,8.8952,4357000.0],["2020-08-04",8.8952,9.0029,8.8072,8.8561,2995147.0],["2020-08-05",8.8561,8.8952,8.7093,8.7289,3284627.0],["2020-08-06",8.7289,8.7778,8.6017,8.68,2706100.0],["2020-08-07",8.68,8.895245552062988,8.6115,8.8952,4528900.0],["2020-08-10",8.8952,9.0714,8.8561,8.954,6871000.0],["2020-08-11",8.954,9.6781,8.8757,9.2671,12765492.0],["2020-08-12",9.2671,9.267104148864746,8.7778,8.9735,8828276.0],["2020-08-13",8.9735,9.0812,8.8757,8.8855,5012500.0],["2020-08-14",8.8855,9.0518,8.7485,9.0029,4896700.0],["2020-08-17",9.0029,9.0616,8.9148,9.0029,4273784.0],["2020-08-18",9.0029,9.1497,8.9344,8.9442,4983750.0],["2020-08-19",8.9442,9.042,8.8463,8.8952,4542955.0],["2020-08-20",8.8952,8.954,8.7191,8.7191,4028948.0],["2020-08-21",8.7191,8.8365,8.7191,8.7876,2151100.0],["2020-08-24",8.7876,8.8072,8.6995,8.7485,2466662.0],["2020-08-25",8.7485,8.8072,8.6115,8.6408,2666110.0],["2020-08-26",8.6408,8.6897,8.4549,8.5234,2580901.0],["2020-08-27",8.5234,8.7876,8.4745,8.6995,2751088.0],["2020-08-28",8.6995,8.8267,8.6115,8.7485,3048007.0],["2020-08-31",8.7485,8.8952,8.611458778381348,8.6115,3281986.0],["2020-09-01",8.6115,8.7387,8.5625,8.6604,1798712.0],["2020-09-02",8.6604,8.7876,8.6017,8.7387,2663595.0],["2020-09-03",8.7387,8.7485,8.6115,8.6408,2002238.0],["2020-09-04",8.6408,8.640816688537598,8.4745,8.5234,2230002.0],["2020-09-07",8.5234,8.68,8.3766,8.3962,2618999.0],["2020-09-08",8.3962,8.5625,8.3668,8.5136,1807770.0],["2020-09-09",8.5136,8.6115,8.406,8.4353,2164532.0],["2020-09-10",8.4353,8.5332,8.0439,8.1124,2844777.0],["2020-09-11",8.1124,8.2298,8.112385749816895,8.1711,1196700.0],["2020-09-14",8.1711,8.4451,8.171100616455078,8.3766,1921084.0],["2020-09-15",8.3766,8.5038,8.3375,8.4157,1611204.0],["2020-09-16",8.4157,8.494,8.3864,8.4549,1023100.0],["2020-09-17",8.4549,8.6897,8.4157,8.6506,3243144.0],["2020-09-18",8.6506,8.9931,8.5821,8.7974,5951705.0],["2020-09-21",8.7974,9.0029,8.7289,8.8267,3741443.0],["2020-09-22",8.8267,9.1399,8.7289,8.7387,4717829.0],["2020-09-23",8.7387,8.8855,8.5527,8.5919,3199144.0],["2020-09-24",8.5919,8.591887474060059,8.2102,8.2494,3373234.0],["2020-09-25",8.2494,8.3864,8.1711,8.2885,1434951.0],["2020-09-28",8.2885,8.4157,8.0439,8.083,1945200.0],["2020-09-29",8.083,8.269,8.0243,8.1907,1439711.0],["2020-09-30",8.1907,8.2787,8.083,8.1711,1190800.0],["2020-10-09",8.1711,8.4647,8.171100616455078,8.406,1817332.0],["2020-10-12",8.406,8.9931,8.40595817565918,8.8659,6644618.0],["2020-10-13",8.8659,9.7564,8.865888595581055,9.5998,22635606.0],["2020-10-14",9.5998,9.599820137023926,8.9246,9.0518,14261716.0],["2020-10-15",9.0518,9.639,9.05181884765625,9.3062,12048066.0],["2020-10-16",9.3062,9.4432,9.1399,9.2182,6056559.0],["2020-10-19",9.2182,9.2377,8.9735,8.9931,4978407.0],["2020-10-20",8.9931,9.4139,8.954,9.2965,6646700.0],["2020-10-21",9.2965,9.4237,9.1399,9.2965,6642800.0],["2020-10-22",9.2965,9.296462059020996,9.0029,9.228,5875867.0],["2020-10-23",9.228,9.502,9.0616,9.1007,5778160.0],["2020-10-26",9.1007,9.1692,8.8561,8.9344,5108300.0],["2020-10-27",8.9344,8.9931,8.6604,8.7582,3996000.0],["2020-10-28",8.7582,8.9148,8.6408,8.68,4269600.0],["2020-10-29",8.68,8.9246,8.4549,8.7876,5016494.0],["2020-10-30",8.7876,9.1007,8.5136,8.5723,6930077.0],["2020-11-02",8.5723,8.8267,8.2885,8.6212,7160763.0],["2020-11-03",8.6212,9.1301,8.621245384216309,8.7289,6708790.0],["2020-11-04",8.7289,9.1497,8.728887557983398,8.954,8650900.0],["2020-11-05",8.954,9.854249000549316,8.953959465026855,9.8542,17202349.0],["2020-11-06",9.8542,10.8328,9.854249000549316,9.9619,29808204.0],["2020-11-09",9.9619,10.0793,9.59,9.8836,16597496.0],["2020-11-10",9.8836,10.0206,9.59,9.7172,10614563.0],["2020-11-11",9.7172,9.717248916625977,9.3454,9.365,8130878.0],["2020-11-12",9.365,9.5313,9.1497,9.2573,8206235.0],["2020-11-13",9.2573,9.8347,9.257318496704102,9.6096,11297223.0],["2020-11-16",9.6096,10.568608283996582,9.60960578918457,10.5686,17581771.0],["2020-11-17",10.5686,11.6255,10.568608283996582,11.6255,12448178.0],["2020-11-18",11.6255,12.79,11.625468254089355,12.79,17343631.0],["2020-11-19",12.79,14.0719,12.789973258972168,13.1227,84810908.0],["2020-11-20",13.1227,14.434,13.122689247131348,14.434,36364925.0],["2020-11-23",14.434,15.8823,14.433979988098145,15.8823,4609522.0],["2020-11-24",15.8823,17.4676,15.882268905639648,17.4676,22900571.0],["2020-11-25",17.4676,19.21921157836914,17.467561721801758,19.2192,40612971.0],["2020-11-26",19.2192,19.8749,17.4186,19.3758,84955985.0],["2020-11-27",19.3758,21.2351,17.585,17.6143,84791175.0],["2020-11-30",17.6143,19.3758,17.61434555053711,18.5929,82138651.0],["2020-12-01",18.5929,20.45221519470215,17.1251,20.4522,75858540.0],["2020-12-02",20.4522,22.4974365234375,20.45221519470215,22.4974,39076720.0],["2020-12-03",22.4974,23.8577,20.2467,20.2467,97052708.0],["2020-12-04",20.2467,20.246715545654297,18.221067428588867,18.2211,18581800.0],["2020-12-07",18.2211,18.221067428588867,16.4009,17.0859,77449453.0],["2020-12-08",17.0859,17.585,16.4792,17.1153,64129996.0],["2020-12-09",17.1153,17.8394,16.5379,16.9881,55128729.0],["2020-12-10",16.9881,16.988059997558594,15.4615,15.6083,54985816.0],["2020-12-11",15.6083,16.0486,14.9233,15.8431,46272883.0],["2020-12-14",15.8431,17.428417205810547,15.6376,17.4284,72825494.0],["2020-12-15",17.4284,19.1703,17.428417205810547,19.1703,91141050.0],["2020-12-16",19.1703,19.2779,17.252273559570312,17.2523,26099707.0],["2020-12-17",17.2523,17.252273559570312,15.53,16.5379,82811836.0],["2020-12-18",16.5379,17.585,15.6181,16.6358,67015742.0],["2020-12-21",16.6358,17.9079,15.9508,17.1936,69261717.0],["2020-12-22",17.1936,17.193559646606445,15.8333,15.8333,59366017.0],["2020-12-23",15.8333,16.5868,15.3147,15.9899,46732125.0],["2020-12-24",15.9899,15.989914894104004,14.8646,15.1092,42638443.0],["2020-12-25",15.1092,16.616201400756836,14.5318,16.6162,59762056.0],["2020-12-28",16.6162,17.5067,16.1465,16.2737,59685661.0],["2020-12-29",16.2737,16.4205,14.6884,14.845,49467931.0],["2020-12-30",14.845,15.7551,14.7178,15.1973,41425155.0],["2020-12-31",15.1973,16.7141,15.197267532348633,16.7141,77276960.0],["2021-01-04",16.7141,17.8003,15.6376,16.8217,87324156.0],["2021-01-05",16.8217,18.2015,16.1465,16.1954,76397694.0],["2021-01-06",16.1954,16.4401,15.2266,15.3441,51262796.0],["2021-01-07",15.3441,16.1269,14.7373,15.6083,43065591.0],["2021-01-08",15.6083,16.2346,15.1679,15.3049,33187647.0],["2021-01-11",15.3049,15.7746,14.8548,14.9526,29271826.0],["2021-01-12",14.9526,14.952624320983887,13.7979,14.4633,29930373.0],["2021-01-13",14.4633,14.9428,13.8664,14.0915,28532447.0],["2021-01-14",14.0915,14.091477394104004,13.0444,13.1031,28839911.0],["2021-01-15",13.1031,13.3184,12.653,13.1129,21645508.0],["2021-01-18",13.1129,13.2793,12.7313,12.9759,20071856.0],["2021-01-19",12.9759,13.6315,12.8585,13.1912,24713365.0],["2021-01-20",13.1912,14.0132,13.1618,13.4652,25369848.0],["2021-01-21",13.4652,13.837,12.6823,13.6315,29885950.0],["2021-01-22",13.6315,14.9918,13.3184,14.9918,51950094.0],["2021-01-25",14.9918,15.9508,14.1893,15.0407,60769227.0],["2021-01-26",15.0407,16.547700881958008,15.040695190429688,16.5477,67483501.0],["2021-01-27",16.5477,18.2015,16.547700881958008,18.2015,24827079.0],["2021-01-28",18.2015,20.02164077758789,17.6731,20.0216,90119391.0],["2021-01-29",20.0216,20.02164077758789,18.01556396484375,18.0156,34701247.0],["2021-02-01",18.0156,18.01556396484375,16.21498680114746,16.215,48316603.0],["2021-02-02",16.215,16.21498680114746,14.9037,14.9722,62837282.0],["2021-02-03",14.9722,15.4126,14.3459,14.6982,51533211.0],["2021-02-04",14.6982,14.69819450378418,13.5533,13.8175,43499869.0],["2021-02-05",13.8175,14.0132,13.015,13.0346,29927871.0],["2021-02-08",13.0346,13.3673,12.9074,13.064,29820121.0],["2021-02-09",13.064,13.2597,12.7313,13.2303,25971311.0],["2021-02-10",13.2303,13.8958,12.8193,12.927,33538586.0],["2021-02-18",12.927,14.2089,12.7704,13.9153,44553233.0],["2021-02-19",13.9153,15.304911613464355,13.915334701538086,15.3049,32251982.0],["2021-02-22",15.3049,15.9703,14.4927,14.7667,57866067.0],["2021-02-23",14.7667,16.24434471130371,14.3948,16.2443,39006895.0],["2021-02-24",16.2443,17.8688,16.24434471130371,17.8688,78117299.0],["2021-02-25",17.8688,18.5146,16.7923,17.2033,65304717.0],["2021-02-26",17.2033,18.9256,16.8511,18.7886,78717549.0],["2021-03-01",18.7886,19.6498,17.5263,19.0529,76046084.0],["2021-03-02",19.0529,19.1605,17.7318,18.0938,40107448.0],["2021-03-03",18.0938,19.904212951660156,17.7611,19.9042,38207298.0],["2021-03-04",19.9042,21.89072036743164,19.904212951660156,21.8907,50669489.0],["2021-03-05",21.8907,23.2901,20.7458,22.7519,59208608.0],["2021-03-08",22.7519,22.9965,21.0002,21.1079,44736533.0],["2021-03-09",21.1079,21.9103,18.9941,18.9941,43092991.0],["2021-03-10",18.9941,18.994136810302734,17.3697,17.4676,43057761.0],["2021-03-11",17.4676,19.2192,16.8119,18.7886,60942694.0],["2021-03-12",18.7886,20.6675,18.78863525390625,20.0804,69077831.0],["2021-03-15",20.0804,20.08035659790039,18.1036,19.4247,42564489.0],["2021-03-16",19.4247,21.3721,19.1605,21.3721,49528007.0],["2021-03-17",21.3721,23.1531,21.0394,22.1158,51389058.0],["2021-03-18",22.1158,22.9965,21.0785,21.4993,44875700.0],["2021-03-19",21.4993,22.1745,20.6284,21.8711,37522804.0],["2021-03-22",21.8711,24.0632,21.6265,24.0632,36922828.0],["2021-03-23",24.0632,25.5212,23.065,23.9751,50347155.0],["2021-03-24",23.9751,24.9243,23.0748,24.6405,43065466.0],["2021-03-25",24.6405,25.5604,22.1745,22.3311,43910985.0],["2021-03-26",22.3311,24.5622,22.331077575683594,24.0729,56678025.0],["2021-03-29",24.0729,24.07294273376465,21.8907,22.3115,51803933.0],["2021-03-30",22.3115,22.6834,20.5207,22.4485,43773391.0],["2021-03-31",22.4485,23.7402,22.4485,22.7519,40490353.0],["2021-04-01",22.7519,23.7794,22.1158,23.1335,42362912.0],["2021-04-02",23.1335,23.613,21.9299,21.969,35612972.0],["2021-04-06",21.969,24.0729,21.8222,23.3684,42917514.0],["2021-04-07",23.3684,24.6992,22.5757,24.024,43502916.0],["2021-04-08",24.024,26.431306838989258,23.2901,26.4313,49573638.0],["2021-04-09",26.4313,27.0674,25.4429,25.8246,39517341.0],["2021-04-12",25.8246,28.0362,25.668,27.449,42438590.0],["2021-04-13",27.449,30.1988,26.9793,29.2202,48165859.0],["2021-04-14",29.2202,29.9737,28.3689,29.504,36088740.0],["2021-04-15",29.504,29.8465,28.0362,29.1811,32094805.0],["2021-04-16",29.1811,31.2263,27.9775,28.3787,53980499.0],["2021-04-19",28.3787,31.21653938293457,28.378673553466797,31.2165,27612229.0],["2021-04-20",31.2165,34.3382,31.21653938293457,34.3382,14406977.0],["2021-04-21",34.3382,35.2287,30.90339469909668,30.9034,100359982.0],["2021-04-22",30.9034,33.9957,29.6997,33.9957,95501853.0],["2021-04-23",33.9957,37.3913459777832,33.3792,37.3913,54915658.0],["2021-04-26",37.3913,41.12950134277344,37.3913459777832,41.1295,40066315.0],["2021-04-27",41.1295,45.2395,39.143,42.568,100533761.0],["2021-04-28",42.568,46.8248,41.1491,45.993,103915462.0],["2021-04-29",45.993,46.2866,41.5894,43.1062,90564164.0],["2021-04-30",43.1062,47.42173767089844,42.6757,47.4217,78714571.0],["2021-05-06",47.4217,52.16782760620117,47.42173767089844,52.1678,68121063.0],["2021-05-07",52.1678,55.5635,49.6138,54.4968,75460681.0],["2021-05-10",54.4968,59.9475,53.988,59.9475,50897469.0],["2021-05-11",59.9475,65.9462,57.7359,60.0747,95043929.0],["2021-05-12",60.0747,63.4899,58.2546,62.0416,82850697.0],["2021-05-13",62.0416,62.04164505004883,55.8375,56.4638,74705668.0],["2021-05-14",56.4638,59.3603,55.3091,57.0705,63717973.0],["2021-05-17",57.0705,62.4722,55.8277,59.194,77325249.0],["2021-05-18",59.194,65.1144,58.3133,65.1144,83362822.0],["2021-05-19",65.1144,68.0501,61.4056,62.6581,94790315.0],["2021-05-20",62.6581,62.658145904541016,56.3952751159668,56.3953,77592148.0],["2021-05-21",56.3953,58.2252,54.3598,56.4344,56517987.0],["2021-05-24",56.4344,56.43441390991211,51.248,53.0388,73261840.0],["2021-05-25",53.0388,53.9684,51.7666,53.1073,53822089.0],["2021-05-26",53.1073,57.6968,52.843,56.5616,74106271.0],["2021-05-27",56.5616,57.1977,53.7335,56.0919,49120552.0],["2021-05-28",56.0919,58.7439,55.4363,56.8454,51374868.0],["2021-05-31",56.8454,59.057,52.4027,58.7243,61671244.0],["2021-06-01",58.7243,63.1866,57.1879,60.564,63049208.0],["2021-06-02",60.564,61.6209,58.372,59.1451,40843118.0],["2021-06-03",59.1451,60.6814,55.0546,55.7788,45854971.0],["2021-06-04",55.7788,55.9745,53.6259,54.8002,28825145.0],["2021-06-07",54.8002,57.0509,53.3813,56.8846,33702450.0],["2021-06-08",56.8846,58.7634,54.5555,57.413,33815612.0],["2021-06-09",57.413,60.0356,54.8002,59.8007,43462175.0],["2021-06-10",59.8007,62.2178,58.7145,59.8888,42056942.0],["2021-06-11",59.8888,65.8777,56.7671,65.8777,59438412.0],["2021-06-15",65.8777,69.1755,63.6074,65.9559,56604528.0],["2021-06-16",65.9559,67.326,61.1609,62.1199,40745900.0],["2021-06-17",62.1199,64.3902359008789,60.4759,64.3902,35114186.0],["2021-06-18",64.3902,70.8292465209961,64.3902359008789,70.8292,38151226.0],["2021-06-21",70.8292,77.9141,70.4574,75.546,55971055.0],["2021-06-22",75.546,82.0339,73.9803,76.5539,54771761.0],["2021-06-23",76.5539,79.7539,74.8218,76.1038,42435949.0],["2021-06-24",76.1038,79.2646,74.0096,77.5227,33759326.0],["2021-06-25",77.5227,77.52271270751953,71.7295,73.6867,38422304.0],["2021-06-28",73.6867,74.7142,72.1014,73.3833,22397702.0],["2021-06-29",73.3833,74.7631,66.044,68.5883,46138038.0],["2021-06-30",68.5883,68.58831024169922,63.6563,65.2416,34437538.0],["2021-07-01",65.2416,66.9541,64.4294,65.633,30483217.0],["2021-07-02",65.633,66.3474,60.6521,60.7989,32533196.0],["2021-07-05",60.7989,62.3352,59.0668,61.5621,31810331.0],["2021-07-06",61.5621,62.2863,59.3995,60.2215,24337515.0],["2021-07-07",60.2215,65.3688,59.0081,64.8795,35538202.0],["2021-07-08",64.8795,64.8795166015625,61.9927,62.208,24362890.0],["2021-07-09",62.208,66.5137,60.5738,65.5156,30816289.0],["2021-07-12",65.5156,72.0720443725586,65.51558685302734,72.072,39154474.0],["2021-07-13",72.072,75.3796,68.5492,73.2561,38623326.0],["2021-07-14",73.2561,73.25611877441406,66.1321,66.4159,36417642.0],["2021-07-15",66.4159,67.5217,63.9009,66.0049,23362044.0],["2021-07-16",66.0049,66.5333,63.6074,63.8324,20631499.0],["2021-07-19",63.8324,64.1162,61.5328,61.8557,18055236.0],["2021-07-20",61.8557,65.4569,61.0239,65.1927,23154016.0],["2021-07-21",65.1927,67.2966,64.6447,64.9872,24670500.0],["2021-07-22",64.9872,65.5547,60.4368,62.345,33020259.0],["2021-07-23",62.345,64.537,60.7989,61.6404,26089057.0],["2021-07-26",61.6404,61.7872,56.043,56.8063,32897270.0],["2021-07-27",56.8063,58.5971,55.3873,55.4852,21945818.0],["2021-07-28",55.4852,56.3561,51.5807,54.6045,18864797.0],["2021-07-29",54.6045,56.6399,54.6044807434082,56.1506,18514698.0],["2021-07-30",56.1506,58.2252,54.6045,56.865,20960459.0],["2021-08-02",56.865,61.5426,56.864986419677734,59.7518,25721117.0],["2021-08-03",59.7518,59.7714,55.3384,56.0234,20945456.0],["2021-08-04",56.0234,61.1609,55.4363,59.6148,30292919.0],["2021-08-05",59.6148,60.9456,58.0295,59.6931,17201294.0],["2021-08-06",59.6931,61.0435,56.4148,57.9218,22377728.0],["2021-08-09",57.9218,61.4936,55.6613,60.4661,28620679.0],["2021-08-10",60.4661,61.7285,59.3701,60.6814,17763830.0],["2021-08-11",60.6814,60.9652,58.7145,59.2038,12084621.0],["2021-08-12",59.2038,62.2667,57.7359,60.016,24266836.0],["2021-08-13",60.016,60.01599884033203,57.3543,57.7457,19064038.0],["2021-08-16",57.7457,57.745697021484375,54.4773,54.4968,23666380.0],["2021-08-17",54.4968,55.1916,51.2871,51.4633,24072918.0],["2021-08-18",51.4633,52.3342,50.5532,52.0602,15488644.0],["2021-08-19",52.0602,55.2895,52.06018829345703,54.6925,21594817.0],["2021-08-20",54.6925,55.7298,53.3323,55.3482,15224594.0],["2021-08-23",55.3482,60.88692855834961,55.34819412231445,60.8869,30651911.0],["2021-08-24",60.8869,65.2318,60.88692855834961,63.9499,44138096.0],["2021-08-25",63.9499,68.0892,62.6288,65.4667,33912255.0],["2021-08-26",65.4667,67.5315,64.5077,64.8306,20031999.0],["2021-08-27",64.8306,71.31853485107422,64.8305892944336,71.3185,26237799.0],["2021-08-30",71.3185,73.0702,69.0874,70.2128,37542546.0],["2021-08-31",70.2128,74.998,69.4201,73.0017,28762283.0],["2021-09-01",73.0017,74.861,70.4378,72.7179,24336667.0],["2021-09-02",72.7179,77.1117,71.6806,74.3521,19812178.0],["2021-09-03",74.3521,75.8395,70.9467,75.771,26072868.0],["2021-09-06",75.771,75.77104949951172,70.0855,72.532,22081835.0],["2021-09-07",72.532,79.5288,72.5222,77.601,27153564.0],["2021-09-08",77.601,80.0768,75.3503,77.6108,19483095.0],["2021-09-09",77.6108,78.5893,75.0176,75.8396,15999462.0],["2021-09-10",75.8396,76.3288,72.4243,73.3638,19877849.0],["2021-09-13",73.3638,75.2524,71.2403,74.0879,18351775.0],["2021-09-14",74.0879,80.1257,73.2953,77.8554,19080355.0],["2021-09-15",77.8554,79.2646,75.6928,78.2664,14634686.0],["2021-09-16",78.2664,78.7753,74.4793,77.4151,14983070.0],["2021-09-17",77.4151,80.2334,73.5008,74.0781,17210680.0],["2021-09-22",74.0781,74.07811737060547,70.751,70.8488,15937438.0],["2021-09-23",70.8488,72.4145,68.5002,68.7938,15297368.0],["2021-09-24",68.7938,70.066,67.2379,67.9131,12275626.0],["2021-09-27",67.9131,68.5002,61.12178421020508,61.1218,28873080.0],["2021-09-28",61.1218,61.12178421020508,58.2056,58.7145,23335836.0],["2021-09-29",58.7145,59.468,55.5831,56.9824,17172741.0],["2021-09-30",56.9824,59.4582,56.2681,58.1078,15172762.0],["2021-10-08",58.1078,59.6539,57.2173,58.1665,12662336.0],["2021-10-11",58.1665,62.1395,56.2681,59.2136,19513900.0],["2021-10-12",59.2136,61.0631,56.9139,57.9218,16668221.0],["2021-10-13",57.9218,61.4447,57.4521,60.1726,18585458.0],["2021-10-14",60.1726,61.1609,58.372,58.8613,12379699.0],["2021-10-15",58.8613,60.9652,57.9316,59.7909,16516913.0],["2021-10-18",59.7909,65.77001190185547,59.7909,65.77,17092365.0],["2021-10-19",65.77,70.34,65.2416,66.2789,27800174.0],["2021-10-20",66.2789,72.4145,64.9774,69.9192,24351090.0],["2021-10-21",69.9192,71.2892,67.9033,68.3045,16723339.0],["2021-10-22",68.3045,69.4495,67.1302,67.5315,13191658.0],["2021-10-25",67.5315,70.4476,67.0324,69.7626,14718075.0],["2021-10-26",69.7626,73.3735,68.1088,68.1088,17622678.0],["2021-10-27",68.1088,69.2831,66.8464,67.2672,10536074.0],["2021-10-28",67.2672,67.26722717285156,63.9499,64.2826,12845905.0],["2021-10-29",64.2826,66.2299,64.2434,66.2202,10896993.0],["2021-11-01",66.2202,68.0012,63.3921,66.8562,13878616.0],["2021-11-02",66.8562,68.9895,65.5547,66.8758,11433724.0],["2021-11-03",66.8758,66.87580108642578,64.2337,65.0752,11608860.0],["2021-11-04",65.0752,68.3535,65.07522583007812,66.8856,12613954.0],["2021-11-05",66.8856,68.6568,65.0752,65.9559,9644911.0],["2021-11-08",65.9559,70.8292,65.95594787597656,69.5082,17475084.0],["2021-11-09",69.5082,70.154,67.7761,69.3614,11951307.0],["2021-11-10",69.3614,69.36138153076172,63.5682,63.9792,21660015.0],["2021-11-11",63.9792,63.97922134399414,59.8007,60.4955,22424546.0],["2021-11-12",60.4955,61.112,58.7145,61.0533,13515098.0],["2021-11-15",61.0533,62.2765,59.7126,59.9866,12792691.0],["2021-11-16",59.9866,60.2802,58.3916,58.6656,12544344.0],["2021-11-17",58.6656,60.4172,57.9121,60.2411,11407245.0],["2021-11-18",60.2411,61.4447,59.5267,60.9554,9973483.0],["2021-11-19",60.9554,62.1689,59.4289,60.7695,11440433.0],["2021-11-22",60.7695,66.5333,60.769500732421875,64.1358,21164916.0],["2021-11-23",64.1358,64.86973571777344,62.4233,64.8697,14747644.0],["2021-11-24",64.8697,66.2202,64.126,65.7602,15287586.0],["2021-11-25",65.7602,66.2495,63.1181,63.9009,12832671.0],["2021-11-26",63.9009,65.1046,63.1376,64.9676,9439828.0],["2021-11-29",64.9676,66.2202,63.2159,65.2612,11765592.0],["2021-11-30",65.2612,71.025,65.26116180419922,68.1479,23546667.0],["2021-12-01",68.1479,68.148,64.3413,65.9168,16360989.0],["2021-12-02",65.9168,70.7216,62.5603,68.7253,30337239.0],["2021-12-03",68.7253,74.2543,67.2085,71.1326,30968674.0],["2021-12-06",71.1326,74.3717,71.13261413574219,71.9546,24618611.0],["2021-12-07",71.9546,73.7748,67.6782,69.9779,19167198.0],["2021-12-08",69.9779,71.0935,68.3045,70.154,12839830.0],["2021-12-09",70.154,72.0231,69.1852,69.9681,10932031.0],["2021-12-10",69.9681,69.96810913085938,66.2495,67.6,21429068.0],["2021-12-13",67.6,74.36190032958984,66.4452,74.3619,30854827.0],["2021-12-14",74.3619,75.4971,71.7295,72.2188,23159967.0],["2021-12-15",72.2188,75.8493,72.21882629394531,73.765,16037421.0],["2021-12-16",73.765,75.409,72.1308,72.943,10644090.0],["2021-12-17",72.943,73.3833,70.4574,70.5944,9588799.0],["2021-12-20",70.5944,72.1699,69.3516,71.3381,11606398.0],["2021-12-21",71.3381,76.1038,70.8488,73.6867,14987212.0],["2021-12-22",73.6867,75.8395,71.6219,74.538,12865861.0],["2021-12-23",74.538,74.6457,67.8152,68.7057,25790048.0],["2021-12-24",68.7057,70.4182,61.8361,61.8361,31313134.0],["2021-12-27",61.8361,61.836143493652344,55.7788,56.2191,34591989.0],["2021-12-28",56.2191,57.7163,54.3305,56.6106,26025842.0],["2021-12-29",56.6106,56.610557556152344,54.81,55.4656,14424080.0],["2021-12-30",55.4656,55.7788,53.2149,54.4675,21540048.0],["2021-12-31",54.4675,58.27413558959961,53.9097,58.2741,24185605.0],["2022-01-04",58.2741,59.2038,56.0234,56.3366,16210437.0],["2022-01-05",56.3366,58.0295,54.5066,56.1702,14111378.0],["2022-01-06",56.1702,56.170196533203125,51.8645,53.9195,16726132.0],["2022-01-07",53.9195,53.91947937011719,51.3752,51.4339,13704811.0],["2022-01-10",51.4339,52.3342,49.7116,51.5024,9548535.0],["2022-01-11",51.5024,51.6785,47.2652,47.7838,25322222.0],["2022-01-12",47.7838,48.919,47.2945,48.1067,14917642.0],["2022-01-13",48.1067,48.322,45.621158599853516,45.6212,17376434.0],["2022-01-14",45.6212,46.1202,44.1142,44.1239,19530088.0],["2022-01-17",44.1239,46.4725,42.705,46.1985,22724712.0],["2022-01-18",46.1985,50.8174,43.8597,50.8174,33066882.0],["2022-01-19",50.8174,55.769,50.5434,52.843,35328196.0],["2022-01-20",52.843,53.166,49.5061,50.6119,20863601.0],["2022-01-21",50.6119,50.9153,48.3514,48.87,12449945.0],["2022-01-24",48.87,50.6315,47.7545,50.1715,13225931.0],["2022-01-25",50.1715,50.4945,47.7545,47.9208,9833054.0],["2022-01-26",47.9208,48.6156,46.5312,47.5392,7774918.0],["2022-01-27",47.5392,48.234,45.171,45.2591,9787572.0],["2022-01-28",45.2591,46.5312,42.7441,44.8285,17008357.0],["2022-02-07",44.8285,47.8425,44.4567,45.0732,11810275.0],["2022-02-08",45.0732,45.6994,43.1649,44.1044,10576922.0],["2022-02-09",44.1044,46.2768,43.5466,44.5447,10245371.0],["2022-02-10",44.5447,44.9851,42.7246,43.0475,12855635.0],["2022-02-11",43.0475,43.2922,41.1001,41.2469,11133591.0],["2022-02-14",41.2469,41.4818,39.7399,40.2684,14996580.0],["2022-02-15",40.2684,42.842,39.8769,42.3723,18550989.0],["2022-02-16",42.3723,44.2609,41.883,43.2824,14212987.0],["2022-02-17",43.2824,44.9655,42.2744,43.5172,11879582.0],["2022-02-18",43.5172,46.1692,42.5876,44.9166,16584721.0],["2022-02-21",44.9166,45.308,43.4879,44.5154,11747831.0],["2022-02-22",44.5154,45.3667,43.3607,44.2903,11096148.0],["2022-02-23",44.2903,46.4334,44.0065,45.8854,13520971.0],["2022-02-24",45.8854,45.8853759765625,42.431,43.1356,16915587.0],["2022-02-25",43.1356,46.1887,43.13558578491211,44.5741,17890232.0],["2022-02-28",44.5741,44.9949,43.2139,44.2414,9900603.0],["2022-03-01",44.2414,45.1123,42.7637,44.0261,11019953.0],["2022-03-02",44.0261,44.026084899902344,42.568,43.1845,8261617.0],["2022-03-03",43.1845,43.4585,41.5894,41.7851,9819680.0],["2022-03-04",41.7851,42.8714,41.1001,42.294,9155846.0],["2022-03-07",42.294,42.294010162353516,40.0237,40.6402,10636535.0],["2022-03-08",40.6402,40.7185,37.4892,37.6653,14534323.0],["2022-03-09",37.6653,40.6109,36.814,40.4641,23806563.0],["2022-03-10",40.4641,41.4329,39.8378,39.9258,12828015.0],["2022-03-11",39.9258,41.3546,37.6751,40.6696,12650523.0],["2022-03-14",40.6696,41.2959,39.5638,39.828,8553041.0],["2022-03-15",39.828,39.9944,38.1644,38.6146,13737009.0],["2022-03-16",38.6146,42.47993469238281,38.61456298828125,42.4799,28795477.0],["2022-03-17",42.4799,43.9184,41.5797,42.7148,22807886.0],["2022-03-18",42.7148,44.3882,42.0689,43.6542,16331745.0],["2022-03-21",43.6542,44.8187,43.0573,43.5955,13265468.0],["2022-03-22",43.5955,44.1631,42.7735,43.8695,10316384.0],["2022-03-23",43.8695,44.1827,42.0298,42.3331,15371383.0],["2022-03-24",42.3331,42.33314895629883,39.1332,40.0237,18919327.0],["2022-03-25",40.0237,40.02371597290039,38.6537,38.8103,16604457.0],["2022-03-28",38.8103,42.6952,38.5461,42.3136,28878533.0],["2022-03-29",42.3136,42.6561,40.6109,40.9142,15486730.0],["2022-03-30",40.9142,42.568,40.4641,42.2451,13619076.0],["2022-03-31",42.2451,44.2316,41.5014,42.1276,13590314.0],["2022-04-01",42.1276,45.4548,42.0787,44.2414,22989963.0],["2022-04-06",44.2414,44.7992,43.1747,43.7521,13329879.0],["2022-04-07",43.7521,44.5447,41.0707893371582,41.0708,15665529.0],["2022-04-08",41.0708,41.8439,40.2781,41.1491,8549817.0],["2022-04-11",41.1491,41.149070739746094,38.8396,39.1723,14043935.0],["2022-04-12",39.1723,42.1668,38.7516,41.9711,16492999.0],["2022-04-13",41.9711,41.9711,40.3858,40.4641,9162091.0],["2022-04-14",40.4641,41.883,40.46406936645508,40.513,9872650.0],["2022-04-15",40.513,40.51300048828125,38.8494,39.2702,11282111.0],["2022-04-18",39.2702,43.1943,39.27021026611328,43.1943,27383544.0],["2022-04-19",43.1943,44.4762,41.5111,42.3331,20743023.0],["2022-04-20",42.3331,43.3509,41.609,42.2646,12793399.0],["2022-04-21",42.2646,42.3038,39.9356,40.102,14845653.0],["2022-04-22",40.102,41.4133,39.2408,40.5032,10604159.0],["2022-04-25",40.5032,42.0787,39.2213,39.5051,15759653.0],["2022-04-26",39.5051,40.4151,35.5516,35.5516,26697903.0],["2022-04-27",35.5516,36.6183,31.9994,35.8941,33711261.0],["2022-04-28",35.8941,36.5008,34.2306,35.3266,17382687.0],["2022-04-29",35.3266,38.5656,35.32655334472656,38.0372,18818610.0],["2022-05-05",38.0372,40.0041,37.9002,38.7711,15286600.0],["2022-05-06",38.7711,38.77113342285156,36.9901,37.1271,12093782.0],["2022-05-09",37.1271,37.3718,35.581,35.6593,10584109.0],["2022-05-10",35.6593,36.5596,34.1033,36.5106,9105683.0],["2022-05-11",36.5106,40.1607,36.2856,39.1528,30175274.0],["2022-05-12",39.1528,39.15277862548828,37.9687,38.4678,17089079.0],["2022-05-13",38.4678,42.3136,38.46778106689453,42.3136,28966571.0],["2022-05-16",42.3136,46.2866,42.31357955932617,44.6034,39458238.0],["2022-05-17",44.6034,48.8994,43.8891,47.1282,36682940.0],["2022-05-18",47.1282,48.733,46.0224,46.3747,31569857.0],["2022-05-19",46.3747,46.6389,45.1417,46.1202,19951241.0],["2022-05-20",46.1202,47.5294,45.6897,46.3649,15963464.0],["2022-05-23",46.3649,47.5392,45.2884,46.8933,20524232.0],["2022-05-24",46.8933,48.0187,43.8206,44.0946,25722096.0],["2022-05-25",44.0946,45.2884,42.7344,45.1808,18479351.0],["2022-05-26",45.1808,46.4627,44.2414,45.9734,14108581.0],["2022-05-27",45.9734,47.4609,44.9851,46.2181,19404178.0],["2022-05-30",46.2181,50.837,46.1985,50.837,46179929.0],["2022-05-31",50.837,54.1837,50.4455,51.4143,38998972.0],["2022-06-01",51.4143,56.551841735839844,50.7978,56.5518,35283915.0],["2022-06-02",56.5518,62.2080078125,56.551841735839844,62.208,29320202.0],["2022-06-06",62.208,68.4317,62.2080078125,67.7663,59064088.0],["2022-06-07",67.7663,68.4513,63.4899,65.1731,51172659.0],["2022-06-08",65.1731,66.3474,62.6386,65.2514,46320463.0],["2022-06-09",65.2514,66.7192,62.6288,63.6269,33590487.0],["2022-06-10",63.6269,69.9877,63.1376,69.9877,41639751.0],["2022-06-13",69.9877,71.9155,66.1419,67.5217,50563621.0],["2022-06-14",67.5217,67.5217,62.2178,65.5939,57526569.0],["2022-06-15",65.5939,68.921,64.7817,65.3101,47787907.0],["2022-06-16",65.3101,71.6806,65.3100814819336,68.8721,44939591.0],["2022-06-17",68.8721,74.2738,66.9834,72.806,43854152.0],["2022-06-20",72.806,75.9961,69.0874,70.4672,43059043.0],["2022-06-21",70.4672,70.7216,67.9131,69.3418,25465866.0],["2022-06-22",69.3418,71.7491,68.7057,68.7938,26540468.0],["2022-06-23",68.7938,75.6732,68.79380798339844,75.6732,38926866.0],["2022-06-24",75.6732,83.2376,75.6731948852539,83.2376,35959021.0],["2022-06-27",83.2376,84.999,78.4621,80.5171,52201388.0],["2022-06-28",80.5171,88.561,78.5991,85.8699,50807843.0],["2022-06-29",85.8699,85.86994934082031,77.2878,77.2878,46996950.0],["2022-06-30",77.2878,82.396,75.546,79.3526,39428551.0],["2022-07-01",79.3526,85.0479,77.4444,82.7091,40983716.0],["2022-07-04",82.7091,83.9813,75.1643,81.2315,42231609.0],["2022-07-05",81.2315,87.0932,76.3386,77.2487,58212783.0],["2022-07-06",77.2487,77.24870300292969,73.3442,75.9374,41228719.0],["2022-07-07",75.9374,81.2119,75.3698,79.5875,41636341.0],["2022-07-08",79.5875,80.6835,76.4267,76.8083,24374952.0],["2022-07-11",76.8083,76.80834197998047,71.7295,72.9038,28775536.0],["2022-07-12",72.9038,74.9686,71.2305,73.0995,23608533.0],["2022-07-13",73.0995,74.2738,70.4574,72.3265,20797735.0],["2022-07-14",72.3265,75.0861,71.2403,73.9803,22138884.0],["2022-07-15",73.9803,77.1704,72.2971,72.3558,28479868.0],["2022-07-18",72.3558,76.0157,72.35582733154297,73.5888,21664830.0],["2022-07-19",73.5888,75.0371,71.7589,72.3363,19026702.0],["2022-07-20",72.3363,72.7668,70.9173,71.661,15272125.0],["2022-07-21",71.661,71.8959,69.0385,69.4886,17039821.0],["2022-07-22",69.4886,71.2402,69.4103,70.5161,15215533.0],["2022-07-25",70.5161,71.5338,67.6195,71.3185,17982826.0],["2022-07-26",71.3185,74.0781,70.7412,72.072,21196803.0],["2022-07-27",72.072,72.7277,69.9877,71.436,13631722.0],["2022-07-28",71.436,73.9313,69.9681,71.847,21852494.0],["2022-07-29",71.847,77.1704,70.8488,74.7631,28094039.0],["2022-08-01",74.7631,79.8321,73.305,79.2939,40704973.0],["2022-08-02",79.2939,79.2939224243164,72.9625,72.9625,33743878.0],["2022-08-03",72.9625,75.5851,68.6177,69.3907,31415458.0],["2022-08-04",69.3907,70.4574,64.7229,66.6409,26900363.0],["2022-08-05",66.6409,66.9737,65.1731,65.9364,16935079.0],["2022-08-08",65.9364,66.4942,63.4606,65.3199,13817491.0],["2022-08-09",65.3199,66.455,64.5859,64.8991,16683434.0],["2022-08-10",64.8991,66.4061,63.304,63.4117,17575404.0],["2022-08-11",63.4117,64.3609,62.2667,63.8227,18747653.0],["2022-08-12",63.8227,64.0477,62.6288,62.7756,10167150.0],["2022-08-15",62.7756,66.2104,62.2961,64.9284,19529204.0],["2022-08-16",64.9284,66.1517,63.8129,64.8991,15913348.0],["2022-08-17",64.8991,66.7486,63.7542,66.1419,16788978.0],["2022-08-18",66.1419,66.6801,63.6171,63.9107,17153983.0],["2022-08-19",63.9107,63.91071701049805,61.4839,62.2178,15908707.0],["2022-08-22",62.2178,65.633,61.2588,65.3884,21591062.0],["2022-08-23",65.3884,65.3982,63.6367,64.2043,12040999.0],["2022-08-24",64.2043,64.5272,60.2802,60.6619,17060566.0],["2022-08-25",60.6619,62.6973,60.564,62.619,15306147.0],["2022-08-26",62.619,65.4177,62.3254,64.126,15849234.0],["2022-08-29",64.126,65.9364,64.12600708007812,64.9089,14777776.0],["2022-08-30",64.9089,65.5547,63.852,64.9186,8432640.0],["2022-08-31",64.9186,66.6507,59.4974,60.4759,25761975.0],["2022-09-01",60.4759,64.2924,59.3604,63.1376,18253463.0],["2022-09-02",63.1376,66.6409,62.4429,63.6759,22643040.0],["2022-09-05",63.6759,63.7052,61.1609,62.8832,13696367.0],["2022-09-06",62.8832,65.545,62.88322067260742,64.4783,16813769.0],["2022-09-07",64.4783,66.4257,64.47830200195312,65.5254,16309219.0],["2022-09-08",65.5254,66.2495,63.7052,63.7052,11279127.0],["2022-09-09",63.7052,65.3394,63.0692,64.2239,8297794.0],["2022-09-13",64.2239,69.3907,64.22386932373047,68.1773,24307877.0],["2022-09-14",68.1773,69.0287,66.2006,67.414,19446251.0],["2022-09-15",67.414,68.0012,61.8851,61.9829,26826567.0],["2022-09-16",61.9829,63.3823,60.3389,61.7285,11507494.0],["2022-09-19",61.7285,67.9033,61.72850799560547,65.907,33781200.0],["2022-09-20",65.907,67.9914,65.90701293945312,66.6997,19842041.0],["2022-09-21",66.6997,66.7094,64.6936,66.3474,13745191.0],["2022-09-22",66.3474,66.34738159179688,63.1181,64.4881,14441936.0],["2022-09-23",64.4881,64.5272,60.7695,61.8949,17385053.0],["2022-09-26",61.8949,63.4704,60.4955,62.4135,12832956.0],["2022-09-27",62.4135,63.4606,61.0631,62.619,10001554.0],["2022-09-28",62.619,62.6190071105957,59.0374,59.331,12920392.0],["2022-09-29",59.331,60.3291,55.7788,56.8356,16361168.0],["2022-09-30",56.8356,56.83563232421875,54.076,54.076,13600507.0],["2022-10-10",54.076,54.07604217529297,48.6645,48.6645,19482557.0],["2022-10-11",48.6645,49.418,46.2866,48.9972,17533384.0],["2022-10-12",48.9972,51.522,48.7232,51.3654,17607937.0],["2022-10-13",51.3654,52.1776,50.3085,50.7587,11708097.0],["2022-10-14",50.7587,53.9097,50.7586784362793,53.2736,16631236.0],["2022-10-17",53.2736,53.44,51.1305,52.5593,12777849.0],["2022-10-18",52.5593,54.7513,52.1483,52.2461,11707979.0],["2022-10-19",52.2461,53.5085,51.4241,51.8449,9673936.0],["2022-10-20",51.8449,51.84489822387695,49.7507,51.1403,9738002.0],["2022-10-21",51.1403,51.3262,49.6822,49.8682,8172271.0],["2022-10-24",49.8682,50.6217,47.9012,48.3905,11673297.0],["2022-10-25",48.3905,50.103,47.4609,49.2419,13282425.0],["2022-10-26",49.2419,50.0052,48.4395,49.1636,10381776.0],["2022-10-27",49.1636,49.8877,47.6663818359375,47.6664,12032367.0],["2022-10-28",47.6664,47.6663818359375,44.9166,45.3374,17386745.0],["2022-10-31",45.3374,45.993,44.6817,45.1808,10595985.0],["2022-11-01",45.1808,46.5117,44.9362,46.3453,14602326.0],["2022-11-02",46.3453,50.98374938964844,46.1985,50.9837,23187852.0],["2022-11-03",50.9837,53.4791,50.2303,51.0816,26168918.0],["2022-11-04",51.0816,56.1898,50.5825,56.1898,39488961.0],["2022-11-07",56.1898,56.6888,54.3892,55.4754,27191800.0],["2022-11-08",55.4754,56.2681,53.7335,54.3109,15729270.0],["2022-11-09",54.3109,55.7788,53.3519,53.6259,15136099.0],["2022-11-10",53.6259,53.62590408325195,51.2773,52.3538,15249386.0],["2022-11-11",52.3538,55.4852,52.021,53.0877,22566536.0],["2022-11-14",53.0877,54.0075,50.7587,51.1795,16119884.0],["2022-11-15",51.1795,52.98,50.4064,52.7745,18275478.0],["2022-11-16",52.7745,54.0565,51.6981,51.8742,13780680.0],["2022-11-17",51.8742,51.87424850463867,49.1049,49.8877,17981006.0],["2022-11-18",49.8877,50.103,47.9795,48.0187,17441577.0],["2022-11-21",48.0187,49.7899,46.678,49.2615,19784026.0],["2022-11-22",49.2615,49.26145553588867,47.2554,47.363,14873440.0],["2022-11-23",47.363,47.8034,45.6603,46.1887,17048436.0],["2022-11-24",46.1887,47.4511,46.1692,46.4823,14299873.0],["2022-11-25",46.4823,46.482303619384766,44.6719,44.8187,17865469.0],["2022-11-28",44.8187,44.818729400634766,42.9692,44.1533,11988848.0],["2022-11-29",44.1533,46.2279,44.0554,45.993,17279885.0],["2022-11-30",45.993,50.5923,45.5233,49.1734,45866934.0],["2022-12-01",49.1734,52.7256,47.7545,47.8132,36423024.0],["2022-12-02",47.8132,47.813167572021484,45.0144,45.4254,30503655.0],["2022-12-05",45.4254,46.8444,45.1417,45.445,23431307.0],["2022-12-06",45.445,46.8737,44.6034,45.8267,19249829.0],["2022-12-07",45.8267,48.4395,45.7875,46.952,28014443.0],["2022-12-08",46.952,48.1263,46.3942,46.8346,16246731.0],["2022-12-09",46.8346,47.3435,46.0909,46.6682,12165428.0],["2022-12-12",46.6682,46.668235778808594,45.3569,45.5624,10926111.0],["2022-12-13",45.5624,46.8052,44.6426,44.7209,16507183.0],["2022-12-14",44.7209,45.0732,44.0359,44.5447,10423799.0],["2022-12-15",44.5447,46.3747,44.3392,46.2964,21120263.0],["2022-12-16",46.2964,46.296382904052734,43.6444,43.8402,19917958.0],["2022-12-19",43.8402,46.7759,43.840152740478516,44.8187,25398479.0],["2022-12-20",44.8187,44.818729400634766,42.9986,43.7814,17840008.0],["2022-12-21",43.7814,43.9087,42.431,42.7931,13111640.0],["2022-12-22",42.7931,44.2609,42.6756,42.7637,15878763.0],["2022-12-23",42.7637,42.76371765136719,39.9552,40.8164,21979003.0],["2022-12-26",40.8164,42.9399,40.4739,42.9203,20149746.0],["2022-12-27",42.9203,43.3117,41.883,43.0573,12422903.0],["2022-12-28",43.0573,43.05729675292969,40.6109,40.7087,20605806.0],["2022-12-29",40.7087,40.70871353149414,38.9179,38.9179,26982635.0],["2022-12-30",38.9179,40.6109,38.91792678833008,39.1332,18169548.0],["2023-01-03",39.1332,41.0512,38.458,40.9142,20874702.0],["2023-01-04",40.9142,40.914215087890625,39.4268,39.8671,12550813.0],["2023-01-05",39.8671,41.1001,39.86714172363281,40.2194,15230458.0],["2023-01-06",40.2194,41.2469,39.8378,40.3271,15564709.0],["2023-01-09",40.3271,41.5014,39.9454,40.5619,19667824.0],["2023-01-10",40.5619,44.2316,39.7301,43.0573,40880940.0],["2023-01-11",43.0573,43.05729675292969,41.6677,41.9124,21851511.0],["2023-01-12",41.9124,42.9594,41.6286,41.9221,15831785.0],["2023-01-13",41.9221,42.3527,40.9044,41.2176,14715108.0],["2023-01-16",41.2176,41.5209,38.8592,38.8984,53308961.0],["2023-01-17",38.8984,39.6421,37.5577,38.9375,28476744.0],["2023-01-18",38.9375,40.0041,38.5558,38.6537,23506821.0],["2023-01-19",38.6537,38.732,38.0078,38.1644,17415394.0],["2023-01-20",38.1644,38.8396,37.8611,38.7026,21053367.0],["2023-01-30",38.7026,41.8634,38.702640533447266,40.0335,48190276.0],["2023-01-31",40.0335,40.6109,39.5442,40.0531,25449863.0],["2023-02-01",40.0531,41.5894,39.8574,40.924,38686724.0],["2023-02-02",40.924,42.4702,40.6598,41.5405,36641354.0],["2023-02-03",41.5405,41.54050827026367,39.2898,39.7693,39151572.0],["2023-02-06",39.7693,40.0824,39.0354,39.1234,22567090.0],["2023-02-07",39.1234,39.4953,38.8103,39.3583,16255230.0],["2023-02-08",39.3583,39.6812,38.7124,38.8299,17394006.0],["2023-02-09",38.8299,39.8769,38.3699,39.691,23161583.0],["2023-02-10",39.691,39.691,38.3601,38.5656,25942976.0],["2023-02-13",38.5656,39.2702,38.1644,38.9669,18805827.0],["2023-02-14",38.9669,39.1332,36.8923,38.5754,32434948.0],["2023-02-15",38.5754,39.2702,38.0372,38.1938,23334545.0],["2023-02-16",38.1938,38.2525,36.4323,36.7455,37782459.0],["2023-02-17",36.7455,36.7454833984375,35.0232,35.0526,36692498.0],["2023-02-20",35.0526,35.7865,34.6024,35.7571,22284915.0],["2023-02-21",35.7571,37.1761,35.75712585449219,36.6085,28985576.0],["2023-02-22",36.6085,37.2739,35.9235,36.8923,23157170.0],["2023-02-23",36.8923,37.636,36.4715,36.5987,21652239.0],["2023-02-24",36.5987,36.6281,35.8746,36.2366,13509523.0],["2023-02-27",36.2366,37.2837,36.1681,36.5204,20253558.0],["2023-02-28",36.5204,36.9118,36.1192,36.8433,14549972.0],["2023-03-01",36.8433,38.3699,36.4323,38.1644,37617840.0],["2023-03-02",38.1644,38.4384,37.4109,37.6849,25445067.0],["2023-03-03",37.6849,38.0274,37.3522,37.6849,15777455.0],["2023-03-06",37.6849,37.9393,36.7944,37.6751,16033648.0],["2023-03-07",37.6751,38.0764,36.9314,36.9608,17913374.0],["2023-03-08",36.9608,37.1663,36.2171,37.0097,12996279.0],["2023-03-09",37.0097,38.6439,37.009700775146484,37.6556,28573289.0],["2023-03-10",37.6556,37.65556335449219,35.9137,36.1877,26161362.0],["2023-03-13",36.1877,36.18769454956055,35.033,35.5614,19730358.0],["2023-03-14",35.5614,38.8005,34.9253,37.9687,46916819.0],["2023-03-15",37.9687,38.321,37.2935,38.1546,32861849.0],["2023-03-16",38.1546,39.691,37.5871,37.9491,34033110.0],["2023-03-17",37.9491,39.3387,37.3816,38.8592,41964179.0],["2023-03-20",38.8592,40.2977,38.1742,39.9748,41292588.0],["2023-03-21",39.9748,40.6011,39.3681,40.4249,37621284.0],["2023-03-22",40.4249,40.6696,39.3387,39.6421,26170571.0],["2023-03-23",39.6421,39.8084,38.9669,39.3387,19570701.0],["2023-03-24",39.3387,40.1216,39.0549,39.3779,17998954.0],["2023-03-27",39.3779,39.5344,38.184,38.5559,21024592.0],["2023-03-28",38.5559,39.0256,38.04698944091797,38.047,16311174.0],["2023-03-29",38.047,38.4091,36.9999,37.1761,16459246.0],["2023-03-30",37.1761,37.9883,36.8531,37.6458,14083395.0],["2023-03-31",37.6458,37.8708,34.8666,37.0391,25656876.0],["2023-04-03",37.0391,37.039058685302734,34.7981,35.3559,30811704.0],["2023-04-04",35.3559,35.4636,34.6122,34.8177,19655297.0],["2023-04-06",34.8177,34.8373,33.2715,33.3107,26384384.0],["2023-04-07",33.3107,33.6728,32.9682,33.4575,14476703.0],["2023-04-10",33.4575,33.4673,32.34189987182617,32.3419,19889445.0],["2023-04-11",32.3419,32.9193,32.3321,32.6257,12217994.0],["2023-04-12",32.6257,32.62568283081055,31.6275,31.9113,16506095.0],["2023-04-13",31.9113,32.0777,31.2068,31.2263,16108866.0],["2023-04-14",31.2263,32.293,31.2263240814209,31.9896,18941437.0],["2023-04-17",31.9896,33.6825,31.98961067199707,32.9486,21593788.0],["2023-04-18",32.9486,33.8196,32.7823,32.8899,15795091.0],["2023-04-19",32.8899,32.8899040222168,32.019,32.0973,13016614.0],["2023-04-20",32.0973,32.097251892089844,30.874,31.148,18126191.0],["2023-04-21",31.148,31.5101,30.0325,30.2575,15239755.0],["2023-04-24",30.2575,30.6587,28.9462,29.1615,30483746.0],["2023-04-25",29.1615,29.23,27.997,28.4374,23455465.0],["2023-04-26",28.4374,29.4453,28.2025,28.8973,16256178.0],["2023-04-27",28.8973,29.1322,28.3395,28.3591,13053841.0],["2023-04-28",28.3591,29.2105,28.359100341796875,28.8875,13162391.0],["2023-05-04",28.8875,29.4551,28.183,28.4765,14806167.0],["2023-05-05",28.4765,28.476530075073242,27.1946,27.5469,21435262.0],["2023-05-08",27.5469,28.1732,27.2729,27.4686,20424767.0],["2023-05-09",27.4686,27.8111,27.0185,27.1065,16294432.0],["2023-05-10",27.1065,28.6233,26.9304,28.0753,29505565.0],["2023-05-11",28.0753,28.6722,27.7035,28.2417,20026927.0],["2023-05-12",28.2417,28.4472,27.2827,27.3316,16760568.0],["2023-05-15",27.3316,27.7524,27.1065,27.7328,11943062.0],["2023-05-16",27.7328,27.732810974121094,27.2044,27.3218,10117091.0],["2023-05-17",27.3218,27.5762,26.764,27.4295,11211924.0],["2023-05-18",27.4295,27.6937,26.8325,27.0674,11869177.0],["2023-05-19",27.0674,27.067380905151367,26.5194,26.8423,9076056.0],["2023-05-22",26.8423,27.1065,26.3041,26.3922,20784134.0],["2023-05-23",26.3922,26.39216423034668,25.75609016418457,25.7561,17876214.0],["2023-05-24",25.7561,25.8148,25.3744,25.4527,13049547.0],["2023-05-25",25.4527,26.0399,25.12,25.3647,17498471.0],["2023-05-26",25.3647,25.8931,24.7286,25.8931,19469227.0],["2023-05-29",25.8931,26.1279,25.394,25.5114,15897454.0],["2023-05-30",25.5114,25.9812,24.8362,25.0613,24906755.0],["2023-05-31",25.0613,25.3451,24.846,25.2277,22078867.0],["2023-06-01",25.2277,25.4234,24.5622,24.8362,19707631.0],["2023-06-02",24.8362,26.4704,24.83622932434082,26.1867,37464869.0],["2023-06-05",26.1867,26.627,25.6191,26.0007,23793685.0],["2023-06-06",26.0007,26.216,25.1494,25.2179,17361279.0],["2023-06-07",25.2179,25.394,24.5622,24.7677,18125132.0],["2023-06-08",24.7677,25.0026,24.2197,24.2882,15824716.0],["2023-06-09",24.2882,25.5408,24.288227081298828,24.8558,24903147.0],["2023-06-12",24.8558,27.3414,24.855802536010742,27.3414,33333667.0],["2023-06-13",27.3414,29.553,27.34138298034668,28.7701,79683843.0],["2023-06-14",28.7701,31.197,28.4863,29.9933,83397834.0],["2023-06-15",29.9933,32.99754333496094,29.3768,32.9975,102818674.0],["2023-06-16",32.9975,34.5143,32.7235,33.9468,108490395.0],["2023-06-19",33.9468,37.3424186706543,33.94676208496094,37.3424,90280948.0],["2023-06-20",37.3424,40.8751,37.3424186706543,39.5638,115393374.0],["2023-06-21",39.5638,39.56378173828125,37.4598,37.5283,78049547.0],["2023-06-26",37.5283,41.2861,37.2152,40.0433,104672340.0],["2023-06-27",40.0433,40.6206,38.8494,39.4855,64571333.0],["2023-06-28",39.4855,40.0726,36.4323,38.1938,74999141.0],["2023-06-29",38.1938,39.0451,37.1761,38.1644,51960797.0],["2023-06-30",38.1644,38.2133,35.3461,35.9822,73148608.0],["2023-07-03",35.9822,39.5834,35.98219680786133,39.5834,80950344.0],["2023-07-04",39.5834,43.3313,39.583351135253906,42.0298,120855860.0],["2023-07-05",42.0298,45.4646,42.02979278564453,42.8714,113151113.0],["2023-07-06",42.8714,46.2866,41.3056,45.6212,112627800.0],["2023-07-07",45.6212,46.1887,43.253,44.3686,86344030.0],["2023-07-10",44.3686,45.6603,42.8518,43.2726,60648118.0],["2023-07-11",43.2726,47.5979,42.3723,47.5979,98122783.0],["2023-07-12",47.5979,50.1813,45.3961,45.4842,136260341.0],["2023-07-13",45.4842,45.8462,43.9674,44.8677,75835840.0],["2023-07-14",44.8677,45.1612,43.3509,43.4585,67044257.0],["2023-07-17",43.4585,45.0144,42.2255,44.5349,59963905.0],["2023-07-18",44.5349,44.53493881225586,41.5796,43.0475,65868876.0],["2023-07-19",43.0475,43.1845,41.4426,41.9906,52906157.0],["2023-07-20",41.9906,43.116,40.0726,40.2977,61455835.0],["2023-07-21",40.2977,41.5796,39.0256,40.1216,54848899.0],["2023-07-24",40.1216,41.0708,39.554,39.965,31779112.0],["2023-07-25",39.965,41.883,39.9259,40.4836,65572184.0],["2023-07-26",40.4836,40.483638763427734,37.8317,38.0372,71221120.0],["2023-07-27",38.0372,40.1216,37.5772705078125,37.5773,51563280.0],["2023-07-28",37.5773,41.33500671386719,36.9901,41.335,81044756.0],["2023-07-31",41.335,44.9557,41.33500671386719,44.2218,100684742.0],["2023-08-01",44.2218,45.2199,43.1943,43.7717,67260941.0],["2023-08-02",43.7717,43.77165603637695,41.7656,42.0787,55740396.0],["2023-08-03",42.0787,43.1943,41.7949,42.2157,40552943.0],["2023-08-04",42.2157,43.0475,41.4818,41.883,41156088.0],["2023-08-07",41.883,42.431,40.6402,41.5014,32744972.0],["2023-08-08",41.5014,41.6775,39.5931,39.7791,43852296.0],["2023-08-09",39.7791,40.1607,39.0451,39.2506,27939595.0],["2023-08-10",39.2506,39.250640869140625,38.5852,38.8299,18597471.0],["2023-08-11",38.8299,40.3369,38.2133,38.5069,44259671.0],["2023-08-14",38.5069,38.506919860839844,36.5791,37.0978,40545930.0],["2023-08-15",37.0978,37.3228,36.3051,36.7063,23206411.0],["2023-08-16",36.7063,36.70634078979492,35.1308,35.1504,35894056.0],["2023-08-17",35.1504,35.2581,33.614,34.7296,47501675.0],["2023-08-18",34.7296,35.8256,34.2795,34.2893,36651619.0],["2023-08-21",34.2893,34.5241,33.1737,33.2422,31310437.0],["2023-08-22",33.2422,34.1914,32.978,33.7608,27336515.0],["2023-08-23",33.7608,33.9174,32.3125,32.4104,25613676.0],["2023-08-24",32.4104,32.8899,31.9211,32.1853,25783230.0],["2023-08-25",32.1853,32.18532180786133,31.0795,31.3535,27471563.0],["2023-08-28",31.3535,34.485,31.353540420532227,32.929,68024488.0],["2023-08-29",32.929,36.0898,32.2538,35.5712,77544871.0],["2023-08-30",35.5712,36.5693,34.9351,35.9039,56424017.0],["2023-08-31",35.9039,37.2152,34.9938,35.2678,40089311.0],["2023-09-01",35.2678,37.7143,35.2287,36.0996,56232440.0],["2023-09-04",36.0996,39.7106,35.2287,39.7106,74469524.0],["2023-09-05",39.7106,41.472,39.710567474365234,40.1705,87118131.0],["2023-09-06",40.1705,44.1924,40.17049789428711,42.9692,88892579.0],["2023-09-07",42.9692,42.96921920776367,40.8849,41.3448,69992416.0],["2023-09-08",41.3448,43.2921,40.9044,42.7637,67209334.0],["2023-09-11",42.7637,45.7973,41.1001,43.5172,94854796.0],["2023-09-12",43.5172,44.6034,41.2763,42.4604,73992110.0],["2023-09-13",42.4604,42.460365295410156,40.4151,40.5717,71634845.0],["2023-09-14",40.5717,44.6328010559082,40.571712493896484,44.6328,57008095.0],["2023-09-15",44.6328,46.8737,44.5839,45.3667,115053796.0],["2023-09-18",45.3667,49.90732192993164,45.366729736328125,49.9073,61235653.0],["2023-09-19",49.9073,52.344,49.4376,51.473,117825439.0],["2023-09-20",51.473,52.2559,49.4767,49.5159,80701809.0],["2023-09-21",49.5159,51.8058,49.0364,50.2009,77551596.0],["2023-09-22",50.2009,50.200889587402344,47.6664,48.919,78758381.0],["2023-09-25",48.919,51.796,48.9189567565918,50.152,87538486.0],["2023-09-26",50.152,54.0663,49.1342,49.5257,96903515.0],["2023-09-27",49.5257,50.4749,48.5373,49.5648,65595352.0],["2023-09-28",49.5648,54.5262,49.564823150634766,54.5262,98583404.0],["2023-10-09",54.5262,59.9769,54.52619552612305,59.9769,31451070.0],["2023-10-10",59.9769,65.97551727294922,59.97685623168945,65.9755,43860210.0],["2023-10-11",65.9755,71.3185,64.0477,64.3022,187073388.0],["2023-10-12",64.3022,66.2495,63.9009,65.1144,107132646.0],["2023-10-13",65.1144,71.6219,64.7817,71.6219,118326183.0],["2023-10-16",71.6219,77.1802,71.62189483642578,74.4402,128168903.0],["2023-10-17",74.4402,76.5343,70.1932,76.4267,107042999.0],["2023-10-18",76.4267,84.0694,75.0665,84.0694,119279234.0],["2023-10-19",84.0694,86.8975,77.3074,77.875,147778585.0],["2023-10-20",77.875,81.7404,76.3778,79.3331,105899528.0],["2023-10-23",79.3331,86.78,79.33306121826172,83.4333,113147269.0],["2023-10-24",83.4333,85.0088,77.2291,79.0199,103308079.0],["2023-10-25",79.0199,82.8755,77.8065,80.1746,97210103.0],["2023-10-26",80.1746,82.5134,76.6518,80.7814,89502401.0],["2023-10-27",80.7814,80.78135681152344,77.6499,78.1001,67448098.0],["2023-10-30",78.1001,82.5917,78.10005950927734,81.0358,82352915.0],["2023-10-31",81.0358,83.3746,77.2976,79.7441,78530804.0],["2023-11-01",79.7441,83.1593,78.6774,80.9673,77379543.0],["2023-11-02",80.9673,87.9543,79.4211,83.3061,113902056.0],["2023-11-03",83.3061,87.0932,81.0651,87.0932,93111949.0],["2023-11-06",87.0932,95.8025,87.0931625366211,95.8025,107096423.0],["2023-11-07",95.8025,97.8281,91.1836,92.1426,122585305.0],["2023-11-08",92.1426,94.09,90.3225,93.2582,72957678.0],["2023-11-09",93.2582,93.25818634033203,87.0736,87.2889,85348574.0],["2023-11-10",87.2889,88.3653,78.7753,79.93,129279613.0],["2023-11-13",79.93,80.5367,77.8946,78.971,63642704.0],["2023-11-14",78.971,80.5954,77.2193,79.2352,67340554.0],["2023-11-15",79.2352,81.7991,75.1056,81.7991,112491557.0],["2023-11-16",81.7991,82.4939,79.4603,80.6346,58897615.0],["2023-11-17",80.6346,82.4743,80.1551,81.437,53723332.0],["2023-11-20",81.437,82.0829,79.4407,79.4407,47360826.0],["2023-11-21",79.4407,81.026,77.8456,79.2059,54208239.0],["2023-11-22",79.2059,79.7539,76.3093,76.3191,55527035.0],["2023-11-23",76.3191,78.4817,75.7025,77.0236,58247037.0],["2023-11-24",77.0236,77.464,74.039,74.3815,56592379.0],["2023-11-27",74.3815,75.2818,68.8427,74.4598,122976336.0],["2023-11-28",74.4598,78.0707,74.45975494384766,77.2389,85267259.0],["2023-11-29",77.2389,77.2389144897461,73.3931,73.3931,54312882.0],["2023-11-30",73.3931,74.3717,71.9252,74.0683,52239597.0],["2023-12-01",74.0683,76.7007,73.2757,75.7221,55372561.0],["2023-12-04",75.7221,76.6224,74.0781,75.0567,40136563.0],["2023-12-05",75.0567,75.05669403076172,72.85489654541016,72.8549,31584119.0],["2023-12-06",72.8549,73.9803,71.9448,72.806,36737972.0],["2023-12-07",72.806,80.0474,72.1308,78.7068,81107378.0],["2023-12-08",78.7068,79.2156,77.19,77.2976,41321390.0],["2023-12-11",77.2976,78.4817,75.6438,77.9435,41749162.0],["2023-12-12",77.9435,81.5936,77.19,80.0474,52437751.0],["2023-12-13",80.0474,80.5856,78.7851,79.0199,33973976.0],["2023-12-14",79.0199,81.6523,77.9043,80.6835,49667021.0],["2023-12-15",80.6835,86.095,79.9006,84.1477,65549673.0],["2023-12-18",84.1477,90.0191,84.14765167236328,87.9641,70086585.0],["2023-12-19",87.9641,88.7372,86.6039,88.0032,48677607.0],["2023-12-20",88.0032,88.2674,81.026,81.026,74279021.0],["2023-12-21",81.026,82.6896,79.5581,81.2217,45308272.0],["2023-12-22",81.2217,84.3727,80.889,82.259,50354616.0],["2023-12-25",82.259,83.8443,77.7967,82.8364,54589163.0],["2023-12-26",82.8364,83.1593,80.3606,81.1826,32430281.0],["2023-12-27",81.1826,83.8639,76.6518,76.7203,61685016.0],["2023-12-28",76.7203,76.72027587890625,70.4378,70.4378,84427690.0],["2023-12-29",70.4378,74.861,70.43782043457031,74.5674,69332058.0],["2024-01-02",74.5674,77.19,71.162,71.7785,66795510.0],["2024-01-03",71.7785,72.3754,68.6764,71.3283,37229573.0],["2024-01-04",71.3283,71.8861,68.0109,68.0305,48393745.0],["2024-01-05",68.0305,69.9877,67.4238,68.6372,45430693.0],["2024-01-08",68.6372,68.63723754882812,65.8483,65.9462,43396152.0],["2024-01-09",65.9462,66.9834,64.3707,64.6447,43889316.0],["2024-01-10",64.6447,68.5002,64.6446533203125,67.0324,64251540.0],["2024-01-11",67.0324,67.5804,66.0636,67.0813,40072355.0],["2024-01-12",67.0813,67.08131408691406,65.17308807373047,65.1731,36955223.0],["2024-01-15",65.1731,66.6899,64.0967,65.5352,33522153.0],["2024-01-16",65.5352,65.7798,63.441,64.8795,37225956.0],["2024-01-17",64.8795,65.6722,63.1181,63.1768,33742842.0],["2024-01-18",63.1768,63.4508,61.4056,63.0496,47637947.0],["2024-01-19",63.0496,63.2551,60.8674,61.0141,34438554.0],["2024-01-22",61.0141,61.9046,58.7536,58.9102,38235432.0],["2024-01-23",58.9102,61.2881,57.5402,60.6227,50425253.0],["2024-01-24",60.6227,61.6404,58.7341,60.6912,37474421.0],["2024-01-25",60.6912,65.2122,59.8986,63.6074,71295220.0],["2024-01-26",63.6074,64.126,61.6991,61.934,38916252.0],["2024-01-29",61.934,61.9927,59.1451,59.3114,35036263.0],["2024-01-30",59.3114,60.2313,57.3445,57.5402,34550448.0],["2024-01-31",57.5402,58.2056,55.1818,55.5928,38011575.0],["2024-02-01",55.5928,59.1842,55.495,57.1683,52628333.0],["2024-02-02",57.1683,60.0258,55.5635,57.2564,55212228.0],["2024-02-05",57.2564,59.0864,54.7023,54.8981,62323727.0],["2024-02-06",54.8981,60.3879,53.4302,60.3879,71855182.0],["2024-02-07",60.3879,66.4257,60.38785171508789,66.4257,75028336.0],["2024-02-08",66.4257,70.9467,66.4256591796875,70.1638,74708064.0],["2024-02-19",70.1638,74.7827,69.4788,72.5613,69468298.0],["2024-02-20",72.5613,72.56132507324219,69.1657,69.1755,55016717.0],["2024-02-21",69.1755,71.4262,67.5706,68.9406,60956057.0],["2024-02-22",68.9406,70.9858,67.7663,69.9387,47625542.0],["2024-02-23",69.9387,76.9356,69.4886,76.9356,86293870.0],["2024-02-26",76.9356,79.6951,76.5441,78.3349,79012213.0],["2024-02-27",78.3349,86.1733,78.33492279052734,86.0461,97804930.0],["2024-02-28",86.0461,88.3164,81.3979,81.7795,107737233.0],["2024-02-29",81.7795,89.9604,81.77950286865234,89.9604,103422912.0],["2024-03-01",89.9604,92.3579,88.0717,90.3225,80360997.0],["2024-03-04",90.3225,92.1132,87.2889,90.665,72913291.0],["2024-03-05",90.665,93.8453,86.2222,89.0503,87334993.0],["2024-03-06",89.0503,97.6618,87.3378,95.1566,98678289.0],["2024-03-07",95.1566,97.8575,92.7689,93.9334,84006627.0],["2024-03-08",93.9334,94.5205,89.8527,93.0625,65553007.0],["2024-03-11",93.0625,101.6641,93.06246948242188,100.0104,86200896.0],["2024-03-12",100.0104,102.6329,98.0532,99.3938,68627624.0],["2024-03-13",99.3938,102.9461,98.4446,99.7168,61344607.0],["2024-03-14",99.7168,99.9712,95.7046,97.1725,57474362.0],["2024-03-15",97.1725,97.6618,92.4362,96.3407,79174729.0],["2024-03-18",96.3407,104.3748,96.3406982421875,102.5155,76469288.0],["2024-03-19",102.5155,103.2005,100.3039,100.9498,48621145.0],["2024-03-20",100.9498,103.5039,99.5015,101.0378,41469439.0],["2024-03-21",101.0378,101.1748,97.8379,97.8379,43832493.0],["2024-03-22",97.8379,99.159,95.3915,98.5425,54360711.0],["2024-03-25",98.5425,98.54248809814453,94.08018493652344,94.0802,45812310.0],["2024-03-26",94.0802,94.2563,88.9035,88.9525,82716304.0],["2024-03-27",88.9525,92.446,87.191,87.5727,68669384.0],["2024-03-28",87.5727,90.6748,86.1929,88.7567,66392736.0],["2024-03-29",88.7567,88.75674438476562,84.7446,85.136,37291938.0],["2024-04-01",85.136,91.4478,84.8033,88.4925,65716472.0],["2024-04-02",88.4925,90.4105,86.1146,86.8485,49531132.0],["2024-04-03",86.8485,86.84851837158203,83.1397,84.5587,45342103.0],["2024-04-08",84.5587,89.0307,84.55866241455078,86.6528,57083482.0],["2024-04-09",86.6528,86.65280151367188,82.7874,83.7073,42633220.0],["2024-04-10",83.7073,84.04,80.6835,81.3685,39348140.0],["2024-04-11",81.3685,85.3317,81.1434,83.4039,53365748.0],["2024-04-12",83.4039,90.5084,83.40394592285156,87.876,78868630.0],["2024-04-15",87.876,87.9152,84.0987,84.7054,48191628.0],["2024-04-16",84.7054,87.5922,82.1611,85.4883,51677071.0],["2024-04-17",85.4883,92.9646,85.48829650878906,92.6319,62606208.0],["2024-04-18",92.6319,96.3896,89.5396,89.8136,85486068.0],["2024-04-19",89.8136,93.493,87.1812,93.4343,64105969.0],["2024-04-22",93.4343,94.4423,91.5652,92.8961,39921889.0],["2024-04-23",92.8961,94.1976,89.0797,91.0564,48929364.0],["2024-04-24",91.0564,91.05638885498047,87.9641,88.2283,50043157.0],["2024-04-25",88.2283,90.254,87.7684,88.4925,36607293.0],["2024-04-26",88.4925,92.9548,86.8974,92.7591,63680807.0],["2024-04-29",92.7591,93.3854,88.7567,93.356,73922783.0],["2024-04-30",93.356,100.7932,88.9916,89.1971,94302058.0],["2024-05-06",89.1971,92.3579,87.4357,89.4907,73792822.0],["2024-05-07",89.4907,90.5182,84.2064,85.1164,79235236.0],["2024-05-08",85.1164,85.11644744873047,82.0046,83.0125,49494426.0],["2024-05-09",83.0125,84.04,82.2688,83.355,33017717.0],["2024-05-10",83.355,83.6682,80.9379,82.807,38172803.0],["2024-05-13",82.807,84.8327,81.4272,83.5507,38070900.0],["2024-05-14",83.5507,85.6449,83.55072784423828,85.4002,39380679.0],["2024-05-15",85.4002,85.40023040771484,82.7874,83.1397,29172271.0],["2024-05-16",83.1397,84.0106,82.2003,83.1789,23385237.0],["2024-05-17",83.1789,86.8974,82.9929,86.2907,46656606.0],["2024-05-20",86.2907,88.0228,85.6351,86.6235,32453557.0],["2024-05-21",86.6235,87.5922,84.9012,86.0657,34128631.0],["2024-05-22",86.0657,86.3299,84.6467,85.1752,25159100.0],["2024-05-23",85.1752,85.8014,83.0223,83.6779,27219888.0],["2024-05-24",83.6779,83.8541,82.2003,82.3079,21335074.0],["2024-05-27",82.3079,85.5079,82.30792999267578,84.7446,30843047.0],["2024-05-28",84.7446,85.6057,82.8853,83.9128,27385948.0],["2024-05-29",83.9128,85.6253,83.0908,85.0675,28077770.0],["2024-05-30",85.0675,85.5372,84.04,84.1672,23436090.0],["2024-05-31",84.1672,88.0717,84.16722869873047,87.0247,46418612.0],["2024-06-03",87.0247,90.4399,87.02467346191406,88.5512,57262098.0],["2024-06-04",88.5512,88.55123901367188,85.136,85.7036,37082227.0],["2024-06-05",85.7036,86.2907,84.8914,85.1752,22138377.0],["2024-06-06",85.1752,85.82100677490234,83.5703,85.821,28662240.0],["2024-06-07",85.821,86.5549,84.588,84.8131,21139514.0],["2024-06-11",84.8131,84.8130874633789,82.8853,84.1672,17166757.0],["2024-06-12",84.1672,84.6467,82.7972,84.1477,15987965.0],["2024-06-13",84.1477,86.5549,83.8639,84.5489,29882303.0],["2024-06-14",84.5489,86.3299,83.1984,85.9091,27454753.0],["2024-06-17",85.9091,91.4674,85.90909576416016,90.9096,68509770.0],["2024-06-18",90.9096,98.5719,90.5182,98.2,84752832.0],["2024-06-19",98.2,99.2079,97.1725,97.9553,54495390.0],["2024-06-20",97.9553,100.7443,97.4563,99.022,49278347.0],["2024-06-21",99.022,100.0006,96.8789,97.515,39390975.0],["2024-06-24",97.515,98.8263,93.18968200683594,93.1897,55371470.0],["2024-06-25",93.1897,95.0783,83.8736572265625,83.8737,105337284.0],["2024-06-26",83.8737,84.9305,80.2529,84.2455,73696067.0],["2024-06-27",84.2455,84.6663,82.5917,82.6798,35445352.0],["2024-06-28",82.6798,90.5084,82.67979431152344,89.1677,71540607.0],["2024-07-01",89.1677,91.6533,88.2772,90.3518,47521303.0],["2024-07-02",90.3518,91.2521,87.1421,88.0522,41868507.0],["2024-07-03",88.0522,89.1384,84.0792,86.5549,45356478.0],["2024-07-04",86.5549,87.8467,84.8130874633789,84.8131,32223917.0],["2024-07-05",84.8131,84.8131,84.8130874633789,84.8131,0.0],["2024-07-08",84.8131,86.1146,83.6681,84.6859,31012862.0],["2024-07-09",84.6859,87.5629,83.9324,87.5042,43976660.0],["2024-07-10",87.5042,87.50416564941406,83.1789,83.3746,69927182.0],["2024-07-11",83.3746,85.136,83.1887,84.0302,43325730.0],["2024-07-12",84.0302,84.03022766113281,80.2627,80.2627,66240282.0],["2024-07-15",80.2627,80.26270294189453,73.8824,75.7123,75546538.0],["2024-07-16",75.7123,77.7869,75.2524,76.0353,48725649.0],["2024-07-17",76.0353,76.03526306152344,72.1014,74.2934,59040751.0],["2024-07-18",74.2934,75.6438,72.62,75.6145,45479569.0],["2024-07-19",75.6145,75.8591,73.5986,73.6867,34877760.0],["2024-07-22",73.6867,78.1392,73.4225,76.7888,59254161.0],["2024-07-23",76.7888,76.7888,74.3913,74.5185,31947886.0],["2024-07-24",74.5185,74.51847076416016,72.2188,72.4537,27184738.0],["2024-07-25",72.4537,73.0115,70.6237,71.3088,29109940.0],["2024-07-26",71.3088,73.765,71.30875396728516,72.4341,27415131.0],["2024-07-29",72.4341,77.1998,72.4341049194336,76.2897,49312201.0],["2024-07-30",76.2897,76.2995,73.6377,73.9998,30874080.0],["2024-07-31",73.9998,78.9612,73.2953,77.9239,57378142.0],["2024-08-01",77.9239,78.2664,76.3288,76.368,31914976.0],["2024-08-02",76.368,77.19,74.3815,74.6163,30379106.0],["2024-08-05",74.6163,76.6126,73.3833,73.4616,33179063.0],["2024-08-06",73.4616,75.3503,73.46161651611328,74.6261,24068602.0],["2024-08-07",74.6261,76.9453,73.8041,75.771,31830921.0],["2024-08-08",75.771,75.77104949951172,73.3931,74.1662,26373660.0],["2024-08-09",74.1662,75.3307,73.9998,74.3717,17616837.0],["2024-08-12",74.3717,78.0903,74.37169647216797,75.6438,35110626.0],["2024-08-13",75.6438,76.8181,74.5185,75.7026,22281314.0],["2024-08-14",75.7026,75.70255279541016,73.7845,74.0683,19292952.0],["2024-08-15",74.0683,76.6811,73.579,75.8493,33582125.0],["2024-08-16",75.8493,80.8303,75.8493423461914,80.0866,66829735.0],["2024-08-19",80.0866,84.04,79.2743,81.9067,54112243.0],["2024-08-20",81.9067,83.5703,80.0768,80.5367,45577765.0],["2024-08-21",80.5367,82.396,80.0474,81.2119,32122211.0],["2024-08-22",81.2119,81.5055,75.2035,75.3013,57323354.0],["2024-08-23",75.3013,79.1667,74.3717,78.5991,46981243.0],["2024-08-26",78.5991,80.9086,76.5246,76.8768,46384284.0],["2024-08-27",76.8768,76.87684631347656,73.1876,73.9411,41578812.0],["2024-08-28",73.9411,73.94111633300781,69.1559,69.8311,49148419.0],["2024-08-29",69.8311,71.2011,68.7351,70.3889,28081959.0],["2024-08-30",70.3889,76.1331,70.0562,74.8805,56434516.0],["2024-09-02",74.8805,75.4677,72.41455078125,72.4146,33160120.0],["2024-09-03",72.4146,73.6378,72.0329,73.2463,24310543.0],["2024-09-04",73.2463,73.6378,72.1014,72.9528,19459336.0],["2024-09-05",72.9528,75.8396,72.95275115966797,75.1741,35461758.0],["2024-09-06",75.1741,76.8181,73.9509,74.0585,35412663.0],["2024-09-09",74.0585,74.861,72.8843,74.5478,23842782.0],["2024-09-10",74.5478,75.1154,72.6103,74.2836,20377575.0],["2024-09-11",74.2836,74.5674,73.1974,73.3833,18231047.0],["2024-09-12",73.3833,74.9393,72.9723,73.1289,19949707.0],["2024-09-13",73.1289,73.4518,71.6415,72.1601,19541535.0],["2024-09-18",72.1601,74.9295,72.16010284423828,73.7063,25193116.0],["2024-09-19",73.7063,75.546,73.491,74.5576,25133002.0],["2024-09-20",74.5576,75.3503,73.6867,73.9313,18820693.0],["2024-09-23",73.9313,76.9747,73.5693,76.1527,37610996.0],["2024-09-24",76.1527,77.3466,72.9038,76.642,51982961.0],["2024-09-25",76.642,79.4114,76.1723,76.3582,54434070.0],["2024-09-26",76.3582,78.286,74.861,78.1783,47064755.0],["2024-09-27",78.1783,80.4389,78.1783447265625,80.4389,33282496.0],["2024-09-30",80.4389,88.48273468017578,80.43885803222656,88.4827,91063017.0],["2024-10-08",88.4827,97.3291,88.4827,95.9982,112033525.0],["2024-10-09",95.9982,95.9981918334961,87.0932,87.1127,82672314.0],["2024-10-10",87.1127,89.8332,83.3746,86.8974,59308648.0],["2024-10-11",86.8974,93.1897,86.89744567871094,90.2246,82503733.0],["2024-10-14",90.2246,91.487,87.191,91.0075,61394042.0],["2024-10-15",91.0075,92.9646,87.9543,87.9641,56628457.0],["2024-10-16",87.9641,90.0289,87.2889,89.4417,43557287.0],["2024-10-17",89.4417,91.575,87.9543,88.0717,48845264.0],["2024-10-18",88.0717,90.5182,84.2944,88.8742,70612852.0],["2024-10-21",88.8742,90.5182,87.465,88.4436,61386594.0],["2024-10-22",88.4436,90.8118,87.5825,89.4613,60413951.0],["2024-10-23",89.4613,98.4055,88.835,98.4055,78278083.0],["2024-10-24",98.4055,101.351,94.041,95.4013,94225683.0],["2024-10-25",95.4013,97.6813,93.4539,94.315,58642683.0],["2024-10-28",94.315,100.7932,93.7475,100.2746,84678794.0],["2024-10-29",100.2746,110.1582,97.926,106.8604,112954133.0],["2024-10-30",106.8604,107.9172,103.9051,107.1148,69013583.0],["2024-10-31",107.1148,117.429,104.9815,114.1997,107111848.0],["2024-11-01",114.1997,116.059,110.1875,111.489,72490792.0],["2024-11-04",111.489,122.63500213623047,111.48904418945312,122.635,51963686.0],["2024-11-05",122.635,134.89654541015625,122.63500213623047,134.8965,112500638.0],["2024-11-06",134.8965,141.8934,129.759,131.3248,138034567.0],["2024-11-07",131.3248,133.3798,127.2147,132.959,86479187.0],["2024-11-08",132.959,138.2041,131.129,131.3443,82946452.0],["2024-11-11",131.3443,137.9301,128.6826,137.2941,83593657.0],["2024-11-12",137.2941,139.8384,129.759,131.6868,86246142.0],["2024-11-13",131.6868,141.8934,128.0857,141.3356,85251386.0],["2024-11-14",141.3356,146.2774,136.0317,137.3038,78160706.0],["2024-11-15",137.3038,137.6366,127.9095,128.6826,79825756.0],["2024-11-18",128.6826,129.1719,119.9048,122.0772,76766518.0],["2024-11-19",122.0772,126.7744,120.0516,126.6178,62150650.0],["2024-11-20",126.6178,128.5162,124.2888,126.9407,42888455.0],["2024-11-21",126.9407,128.7609,124.8857,126.3829,34704568.0],["2024-11-22",126.3829,127.5572,121.0301,121.3335,37225328.0],["2024-11-25",121.3335,121.33349609375,115.8926,118.7501,42595775.0],["2024-11-26",118.7501,121.2944,117.429,118.0259,26921500.0],["2024-11-27",118.0259,121.813,116.7831,121.2356,45481198.0],["2024-11-28",121.2356,121.7249,116.2156,116.6559,38694554.0],["2024-11-29",116.6559,121.2454,114.2486,118.9849,51426507.0],["2024-12-02",118.9849,130.8844,118.98491668701172,130.8844,46246878.0],["2024-12-03",130.8844,137.0005,130.88438415527344,132.7926,74534393.0],["2024-12-04",132.7926,136.9124,130.8159,133.869,49203619.0],["2024-12-05",133.869,138.4683,133.096,136.9809,43143624.0],["2024-12-06",136.9809,137.8421,134.6519,135.425,35654628.0],["2024-12-09",135.425,141.8934,135.4249725341797,141.6487,53509836.0],["2024-12-10",141.6487,146.6786,130.1505,131.6183,101431573.0],["2024-12-11",131.6183,131.61831665039062,126.5102,130.855,56923910.0],["2024-12-12",130.855,134.4758,129.6612,133.9767,45097420.0],["2024-12-13",133.9767,134.5858,127.523,127.68,83028564.0],["2024-12-16",127.68,129.2887,123.8739,128.2097,39221003.0],["2024-12-17",128.2097,129.377,126.2576,127.729,23490185.0],["2024-12-18",127.729,128.9945,126.4244,127.2876,21320798.0],["2024-12-19",127.2876,128.9944,125.0805,128.3078,21653163.0],["2024-12-20",128.3078,129.2887,126.2282,128.6021,23547122.0],["2024-12-23",128.6021,132.2316,127.523,128.1901,23742326.0],["2024-12-24",128.1901,129.0141,125.6593,128.8375,22467418.0],["2024-12-25",128.8375,129.4163,126.5421,126.8168,18191452.0],["2024-12-26",126.8168,133.8011,126.81675720214844,133.4087,47757458.0],["2024-12-27",133.4087,133.40872192382812,130.8582,132.5062,28771020.0],["2024-12-30",132.5062,135.1548,131.7705,132.2316,20005890.0],["2024-12-31",132.2316,133.7913,128.8963,130.8484,26468600.0],["2025-01-02",130.8484,130.8484344482422,125.3355,126.0909,31193907.0],["2025-01-03",126.0909,126.699,122.4712,122.5987,27243214.0],["2025-01-06",122.5987,124.5311,118.9496,121.6374,25916247.0],["2025-01-07",121.6374,127.0129,120.8624,126.7971,30187287.0],["2025-01-08",126.7971,126.79713439941406,121.912,125.3453,25442744.0],["2025-01-09",125.3453,127.3955,124.1388,126.5029,21061786.0],["2025-01-10",126.5029,129.7988,125.3944,125.7279,28384784.0],["2025-01-13",125.7279,132.4278,125.7279052734375,129.4849,34240179.0],["2025-01-14",129.4849,136.3515,128.2097,136.0671,49144300.0],["2025-01-15",136.0671,137.1559,133.5657,135.1744,31098144.0],["2025-01-16",135.1744,137.0186,132.1041,132.8103,29846718.0],["2025-01-17",132.8103,133.5362,130.77,132.4964,20316539.0],["2025-01-20",132.4964,135.8807,132.49642944335938,134.0562,23705058.0],["2025-01-21",134.0562,136.8322,132.8398,136.2633,29266947.0],["2025-01-22",136.2633,136.26327514648438,128.5138,129.3868,48567851.0],["2025-01-23",129.3868,132.4082,128.965,129.1907,24424011.0],["2025-01-24",129.1907,130.4462,127.6309,130.2697,21168822.0],["2025-01-27",130.2697,132.8594,128.5138,130.2599,22615984.0],["2025-02-05",130.2599,130.25987243652344,123.5992,125.0707,29267036.0],["2025-02-06",125.0707,128.7884,122.7066,128.4942,34933101.0],["2025-02-07",128.4942,131.4468,127.3465,130.1127,36731016.0],["2025-02-10",130.1127,132.0256,128.7492,130.2403,29002634.0],["2025-02-11",130.2403,130.24026489257812,122.6183,122.8145,53430034.0],["2025-02-12",122.8145,122.81449127197266,117.8117,121.3038,39830714.0],["2025-02-13",121.3038,121.863,117.7136,117.743,39127385.0],["2025-02-14",117.743,121.1469,116.9582,119.8422,30880696.0],["2025-02-17",119.8422,119.9698,117.1446,118.773,29635318.0],["2025-02-18",118.773,118.9299,115.8596,116.7522,32094626.0],["2025-02-19",116.7522,118.3806,114.7805,117.2133,30683633.0],["2025-02-20",117.2133,121.5393,117.21328735351562,120.6172,38317895.0],["2025-02-21",120.6172,121.1175,118.204,120.2837,31063513.0],["2025-02-24",120.2837,123.7954,118.9005,121.3529,28289356.0],["2025-02-25",121.3529,126.5421,119.4793,125.5415,49635639.0],["2025-02-26",125.5415,125.5415267944336,123.0303,123.6581,31436429.0],["2025-02-27",123.6581,127.8173,123.3344,124.4625,30634608.0],["2025-02-28",124.4625,124.46247863769531,119.185,119.1948,28811253.0],["2025-03-03",119.1948,122.0886,119.1948013305664,120.1659,18953191.0],["2025-03-04",120.1659,121.1469,118.361,120.5583,14804362.0],["2025-03-05",120.5583,125.5513,120.55831909179688,124.1878,31690208.0],["2025-03-06",124.1878,133.4087,124.18781280517578,132.3002,65101061.0],["2025-03-07",132.3002,135.351,130.6621,131.9765,41363236.0],["2025-03-10",131.9765,135.1254,128.7786,130.3187,31478362.0],["2025-03-11",130.3187,130.31874084472656,126.4048,128.3667,22380869.0],["2025-03-12",128.3667,130.2403,126.1497,126.3459,20943617.0],["2025-03-13",126.3459,126.34590911865234,122.6281,123.9328,23637092.0],["2025-03-14",123.9328,127.8664,123.93276977539062,126.9541,28118688.0],["2025-03-17",126.9541,128.4059,125.1688,125.4336,16414146.0],["2025-03-18",125.4336,126.4048,124.4232,125.7181,14676041.0],["2025-03-19",125.7181,126.2772,123.6189,124.8941,14555123.0],["2025-03-20",124.8941,127.523,124.0701,125.4925,18113106.0],["2025-03-21",125.4925,127.7683,121.6374,122.0101,28345802.0],["2025-03-24",122.0101,122.8243,120.3327,122.0886,15057083.0],["2025-03-25",122.0886,122.2848,119.9207,120.0678,13859427.0],["2025-03-26",120.0678,121.8335,119.2929,121.3431,13253203.0],["2025-03-27",121.3431,125.7868,120.3131,124.4821,26399776.0],["2025-03-28",124.4821,125.8849,123.6287,124.6587,16903736.0],["2025-03-31",124.6587,125.2669,122.324,123.4913,15051170.0],["2025-04-01",123.4913,125.7769,121.9316,123.4227,16884434.0],["2025-04-02",123.4227,124.0897,122.1867,122.9224,12071787.0],["2025-04-03",122.9224,123.4031,121.7354,122.2259,11398468.0],["2025-04-07",122.2259,122.22592163085938,110.0033,111.6317,46300966.0],["2025-04-08",111.6317,120.4602,111.63170623779297,119.4793,39334168.0],["2025-04-09",119.4793,122.6183090209961,114.4078,122.6183,34858963.0],["2025-04-10",122.6183,125.2669,122.6183090209961,124.0897,25117704.0],["2025-04-11",124.0897,125.3159,123.6091,124.8058,16971406.0],["2025-04-14",124.8058,132.9771,124.80582427978516,132.3885,42614192.0],["2025-04-15",132.3885,132.6043,129.9852,131.8392,23414195.0],["2025-04-16",131.8392,135.2235,131.4468,133.4087,29675835.0],["2025-04-17",133.4087,133.40872192382812,126.3263,128.2686,32594508.0],["2025-04-18",128.2686,128.298,125.5611,128.1214,13734919.0],["2025-04-21",128.1214,129.8773,127.6113,128.1116,12815489.0],["2025-04-22",128.1116,128.7198,127.3072,127.3268,10838895.0],["2025-04-23",127.3268,129.1808,126.0516,126.9247,15757685.0],["2025-04-24",126.9247,129.4849,126.1497,126.4048,14541315.0],["2025-04-25",126.4048,127.3268,125.7573,126.5323,10463638.0],["2025-04-28",126.5323,126.53227996826172,124.8254,124.8254,11755289.0],["2025-04-29",124.8254,125.4336,123.4031,124.3742,12594686.0],["2025-04-30",124.3742,128.504,124.37419891357422,127.7977,23198120.0],["2025-05-06",127.7977,128.7786,126.8462,127.5525,15634425.0],["2025-05-07",127.5525,129.4849,126.5813,127.523,15798512.0],["2025-05-08",127.523,127.6506,126.1497,126.2282,13075280.0],["2025-05-09",126.2282,126.7971,125.1001,125.9143,10175587.0],["2025-05-12",125.9143,126.6304,125.2374,126.6304,13169696.0],["2025-05-13",126.6304,127.5891,125.8693,125.9682,10719007.0],["2025-05-14",125.9682,130.4653,125.0391,128.6565,24430606.0],["2025-05-15",128.6565,129.6054,126.5414,127.006,13769014.0],["2025-05-16",127.006,128.7356,126.6106,128.2908,13757404.0],["2025-05-19",128.2908,128.29083251953125,126.0176,127.8955,12027211.0],["2025-05-20",127.8955,129.4769,127.8757,128.9827,17522814.0],["2025-05-21",128.9827,132.9362,128.5972,131.9478,33253443.0],["2025-05-22",131.9478,133.3414,130.9595,131.0682,22407770.0],["2025-05-23",131.0682,144.174,131.06817626953125,144.174,75063516.0],["2025-05-26",144.174,144.1739959716797,136.3955,138.0757,49114912.0],["2025-05-27",138.0757,139.7461,136.1286,136.6031,20001880.0],["2025-05-28",136.6031,137.3641,132.3629,132.4914,23437382.0],["2025-05-29",132.4914,136.5438,132.1257,133.5095,25270502.0],["2025-05-30",133.5095,137.0478,132.9856,134.4385,22987424.0],["2025-06-03",134.4385,135.9507,132.5903,133.035,17913319.0],["2025-06-04",133.035,133.5292,132.0071,132.4124,12241306.0],["2025-06-05",132.4124,133.2327,131.7402,132.5211,11359754.0],["2025-06-06",132.5211,132.7385,130.1885,131.6118,13639772.0],["2025-06-09",131.6118,133.5292,131.256,132.5408,15525298.0],["2025-06-10",132.5408,134.7943,130.8112,131.5623,20535082.0],["2025-06-11",131.5623,133.8257,131.56234741210938,132.0269,18723642.0],["2025-06-12",132.0269,133.9246,129.892,133.0746,23979461.0],["2025-06-13",133.0746,133.07456970214844,129.2397,129.2496,21932201.0],["2025-06-16",129.2496,129.9711,128.2414,129.5856,11946358.0],["2025-06-17",129.5856,130.831,128.1525,128.3501,12742406.0],["2025-06-18",128.3501,129.8031,127.5594,129.2298,11342587.0],["2025-06-19",129.2298,132.9362,128.785,129.635,17131202.0],["2025-06-20",129.635,130.4554,129.2792,129.7437,9753163.0],["2025-06-23",129.7437,130.9594,128.1129,130.8013,11010213.0],["2025-06-24",130.8013,133.1339,130.80130004882812,131.3449,18945224.0],["2025-06-25",131.3449,135.6147,131.34490966796875,133.6478,21555966.0],["2025-06-26",133.6478,134.1124,131.8391,133.7269,16984953.0],["2025-06-27",133.7269,133.72689819335938,130.7222,131.1868,16828390.0],["2025-06-30",131.1868,133.7862,131.0583,132.7583,14478291.0],["2025-07-01",132.7583,136.3955,132.75830078125,134.9228,19502459.0],["2025-07-02",134.9228,135.8914,132.442,132.8374,14152010.0],["2025-07-03",132.8374,135.1996,132.442,134.0135,14289484.0],["2025-07-04",134.0135,135.3083,132.2641,133.5095,16721322.0],["2025-07-07",133.5095,135.9013,133.50946044921875,134.9228,17316848.0],["2025-07-08",134.9228,139.7461,134.3001,138.056,25597342.0],["2025-07-09",138.056,139.0937,136.781,138.0065,15964958.0],["2025-07-10",138.0065,138.224,136.1484,136.8304,15515170.0],["2025-07-11",136.8304,136.83038330078125,129.2792,130.4554,51142659.0],["2025-07-14",130.4554,130.742,127.5001,128.5182,26046256.0],["2025-07-15",128.5182,129.1804,128.1722,128.6071,15439919.0],["2025-07-16",128.6071,129.4275,127.5001,127.5792,20469075.0],["2025-07-17",127.5792,128.9333,126.1955,128.8839,24387722.0],["2025-07-18",128.8839,129.2792,128.3106,128.6862,12846672.0],["2025-07-21",128.6862,128.8048,127.8362,128.0437,14443732.0],["2025-07-22",128.0437,128.0437469482422,127.174,127.767,14013923.0],["2025-07-23",127.767,128.9827,127.3025,128.3699,14396896.0],["2025-07-24",128.3699,128.4391,127.5001,127.9153,16314426.0],["2025-07-25",127.9153,128.3699,127.5199,127.6583,13523460.0],["2025-07-28",127.6583,129.9118,127.65828704833984,128.8938,17222135.0],["2025-07-29",128.8938,129.467,127.599,127.8164,15155301.0],["2025-07-30",127.8164,128.2711,126.8775,127.2629,13713536.0],["2025-07-31",127.2629,127.26292419433594,125.2763,125.4344,18212230.0],["2025-08-01",125.4344,127.5496,124.792,126.9565,14161478.0],["2025-08-04",126.9565,126.95653533935547,125.6815,126.1757,9812059.0],["2025-08-05",126.1757,127.3815,125.7211,126.2746,11171619.0],["2025-08-06",126.2746,127.9943,125.7013,127.2036,12371881.0],["2025-08-07",127.2036,127.20362854003906,126.2152,126.3833,10522416.0],["2025-08-08",126.3833,126.3832778930664,125.1478,125.2269,12362149.0],["2025-08-11",125.2269,127.1048,125.1874,126.66,13083264.0],["2025-08-12",126.66,129.6943,126.66001892089844,128.3798,23008228.0],["2025-08-13",128.3798,128.37979125976562,126.8083,127.4211,17025634.0],["2025-08-14",127.4211,128.2711,126.3734,126.5118,14207746.0],["2025-08-15",126.5118,127.9943,125.7804,127.1048,18448725.0],["2025-08-18",127.1048,128.4885,125.9879,127.3815,25785991.0],["2025-08-19",127.3815,131.7798,126.917,129.9414,42177607.0],["2025-08-20",129.9414,130.5345,127.8757,130.2676,27931772.0],["2025-08-21",130.2676,133.9246,129.9711,130.4653,30018969.0],["2025-08-22",130.4653,133.035,130.4652557373047,132.4025,30662761.0],["2025-08-25",132.4025,135.3973,131.4536,134.2903,42618478.0],["2025-08-26",134.2903,134.8932,132.3234,133.0054,29769787.0],["2025-08-27",133.0054,135.9013,130.1193,130.2874,40706923.0],["2025-08-28",130.2874,130.406,127.1443,129.8525,30120866.0],["2025-08-29",129.8525,137.2257,129.2199,135.3182,62188556.0],["2025-09-01",135.3182,143.6106,135.31817626953125,142.217,54637774.0],["2025-09-02",142.217,149.1258,140.9914,145.2316,58680219.0],["2025-09-03",145.2316,151.2211,145.0339,145.9432,49770209.0],["2025-09-04",145.9432,150.213,143.9763,146.5757,47724583.0],["2025-09-05",146.5757,147.9496,136.8897,144.7967,73154032.0],["2025-09-08",144.7967,148.1967,139.7164,141.4856,43623442.0],["2025-09-09",141.4856,142.3257,137.8781,138.3525,30026047.0],["2025-09-10",138.3525,139.5682,136.4251,136.9589,22427504.0],["2025-09-11",136.9589,137.7693328857422,134.9525,137.7693,28978788.0],["2025-09-12",137.7693,138.5699,136.4647,136.692,22048762.0],["2025-09-15",136.692,143.1856,136.6920166015625,140.8432,44323419.0],["2025-09-16",140.8432,141.3374,138.4019,139.153,24022457.0],["2025-09-17",139.153,140.1513,137.6903,139.4397,24186711.0],["2025-09-18",139.4397,146.042,138.9949,141.4362,51686328.0],["2025-09-19",141.4362,143.0967,139.7658,141.9304,26398356.0],["2025-09-22",141.9304,143.3141,139.074,143.0176,31565470.0],["2025-09-23",143.0176,143.01759338378906,137.8978,140.349,27490850.0],["2025-09-24",140.349,143.3042,136.4054,141.6833,35137329.0],["2025-09-25",141.6833,148.256,137.8781,146.9217,62425521.0],["2025-09-26",146.9217,161.6188,146.9216766357422,155.392,99743563.0],["2025-09-29",155.392,158.0409,152.6938,157.3391,56773332.0],["2025-09-30",157.3391,172.6293,157.33912658691406,169.5752,63629032.0],["2025-10-09",169.5752,171.4827,156.924,158.1397,79427825.0],["2025-10-10",158.1397,170.0002,158.1396942138672,165.7205,63593789.0],["2025-10-13",165.7205,165.7205352783203,157.2304,159.6223,50171759.0],["2025-10-14",159.6223,163.8723,157.3589,157.6752,34513766.0],["2025-10-15",157.6752,159.1083,153.9391,158.6833,26884187.0],["2025-10-16",158.6833,161.4508,157.774,158.6833,24786130.0],["2025-10-17",158.6833,158.68331909179688,153.2077,153.2769,27969858.0],["2025-10-20",153.2769,155.7478,152.9013,153.8897,17024654.0],["2025-10-21",153.8897,157.0426,152.8618,156.2025,21226584.0],["2025-10-22",156.2025,156.9042,154.7595,155.313,11927078.0],["2025-10-23",155.313,158.3374,153.9885,156.6275,21851227.0],["2025-10-24",156.6275,159.0095,155.8467,158.1496,20307764.0],["2025-10-27",158.1496,159.7013,155.056,157.181,25655068.0],["2025-10-28",157.181,158.6339,155.2635,157.1513,20243085.0],["2025-10-29",157.1513,162.0932,156.9734,162.0833,27451029.0],["2025-10-30",162.0833,163.7172,159.0433,161.3505,27219791.0],["2025-10-31",161.3505,161.3505401611328,153.6464,153.6761,40465957.0],["2025-11-03",153.6761,155.1318,150.5668,151.3194,20110242.0],["2025-11-04",151.3194,153.894,150.5767,153.1216,19089442.0],["2025-11-05",153.1216,153.12161254882812,144.0807,144.6055,36275070.0],["2025-11-06",144.6055,144.60548400878906,138.5353,140.7435,39924734.0],["2025-11-07",140.7435,140.74354553222656,135.921,137.2183,35571811.0],["2025-11-10",137.2183,138.3273,135.8517,137.2975,23498072.0],["2025-11-11",137.2975,137.9412,132.1779,132.5344,35159097.0],["2025-11-12",132.5344,135.6636,130.5143,134.3664,28447205.0],["2025-11-13",134.3664,135.4259,131.7521,135.0199,20392292.0],["2025-11-14",135.0199,135.2378,133.485,133.8811,14129406.0],["2025-11-17",133.8811,133.88113403320312,131.5838,132.3165,15328396.0],["2025-11-18",132.3165,132.31654357910156,129.9499,130.0885,16756105.0],["2025-11-19",130.0885,130.5836,128.3655,128.6625,16680667.0],["2025-11-20",128.6625,129.4151,125.365,125.4343,24174863.0],["2025-11-21",125.4343,125.4641,122.19625091552734,122.1963,24923273.0],["2025-11-24",122.1963,124.2758,121.1763,123.2855,24316973.0],["2025-11-25",123.2855,125.9196,123.28551483154297,123.6321,21831817.0],["2025-11-26",123.6321,124.1767,122.632,123.8797,12572383.0],["2025-11-27",123.8797,125.5928,123.4341,124.3451,14776141.0],["2025-11-28",124.3451,126.078,123.8004,124.959,15707054.0],["2025-12-01",124.959,129.94,124.95903015136719,129.94,27359544.0],["2025-12-02",129.94,129.93995666503906,126.9989,127.6426,17356470.0],["2025-12-03",127.6426,127.64258575439453,125.4641,125.6324,12372746.0],["2025-12-04",125.6324,125.63240051269531,123.3845,124.761,11585526.0],["2025-12-05",124.761,125.4542,123.6123,124.8798,12267751.0],["2025-12-08",124.8798,125.1472,123.6024,124.355,13749055.0],["2025-12-09",124.355,124.652,122.6617,122.7904,15848614.0],["2025-12-10",122.7904,123.3449,121.3644,123.2261,13381177.0],["2025-12-11",123.2261,123.5826,120.8099,121.107,16633150.0],["2025-12-12",121.107,121.6021,117.3539,121.1763,20281948.0],["2025-12-15",121.1763,121.1762924194336,118.33428955078125,118.3343,14124576.0],["2025-12-16",118.3343,123.7806,118.33428955078125,122.1071,31466724.0],["2025-12-17",122.1071,122.10712432861328,118.7799,120.3643,19814053.0],["2025-12-18",120.3643,120.36429595947266,118.33428955078125,118.3343,12585634.0],["2025-12-19",118.3343,120.1167,117.6708,119.4236,12797729.0],["2025-12-22",119.4236,122.1764,119.4235610961914,120.2356,14188621.0],["2025-12-23",120.2356,120.23555755615234,118.1362,118.4729,14519176.0],["2025-12-24",118.4729,119.2057,117.552,118.5323,12847852.0],["2025-12-25",118.5323,118.53233337402344,117.6411,117.9481,10930974.0],["2025-12-26",117.9481,121.7506,117.7104,119.4929,22208028.0],["2025-12-29",119.4929,121.1268,118.6908,119.1859,14633544.0],["2025-12-30",119.1859,120.6614,118.4135,120.1563,14710022.0],["2025-12-31",120.1563,124.0777,119.7107,119.78,21397063.0],["2026-01-05",119.78,120.6119,118.4927,120.1266,16614338.0],["2026-01-06",120.1266,124.4342,120.12663269042969,124.0975,37565631.0],["2026-01-07",124.0975,129.7122,121.6021,127.098,52768821.0],["2026-01-08",127.098,127.09796142578125,123.5925,124.0777,27259460.0],["2026-01-09",124.0777,124.7115,122.8003,123.5034,21015699.0],["2026-01-12",123.5034,123.50337219238281,121.9685,122.8201,23573093.0],["2026-01-13",122.8201,124.1965,121.1169,121.5031,22376436.0],["2026-01-14",121.5031,122.0774,119.8296,120.5128,23281386.0],["2026-01-15",120.5128,121.2852,119.8296,120.1365,14038357.0],["2026-01-16",120.1365,120.7307,119.374,119.7404,15535071.0],["2026-01-19",119.7404,121.1169,119.74043273925781,119.9682,15259641.0],["2026-01-20",119.9682,119.96819305419922,117.8194,118.0174,18681534.0],["2026-01-21",118.0174,118.2848,116.8687,117.1163,15871104.0],["2026-01-22",117.1163,117.2846,113.8782,113.997,30185309.0],["2026-01-23",113.997,118.1263,113.3732,116.8489,33467061.0],["2026-01-26",116.8489,116.84892272949219,113.4524,113.4821,21443833.0],["2026-01-27",113.4821,114.0762,111.4026,111.4818,19283876.0],["2026-01-28",111.4818,111.48179626464844,106.5306,107.303,36206799.0],["2026-01-29",107.303,108.927,105.3126,107.8872,30914448.0],["2026-01-30",107.8872,107.88719940185547,103.0746,103.0746,28592179.0],["2026-02-02",103.0746,106.5999,103.0647,103.4311,23554526.0],["2026-02-03",103.4311,106.382,103.43109893798828,106.3523,23840895.0],["2026-02-04",106.3523,111.462,106.35232543945312,109.2141,31564870.0],["2026-02-05",109.2141,109.9469,107.3228,108.2338,16029017.0],["2026-02-06",108.2338,109.224,107.5505,108.0159,13241297.0],["2026-02-09",108.0159,112.3433,108.01593780517578,109.8974,19475794.0],["2026-02-10",109.8974,110.8975,108.9369,109.2834,12060023.0],["2026-02-11",109.2834,110.9768,108.6299,109.3726,13921748.0],["2026-02-12",109.3726,109.4716,107.1841,107.8179,14495673.0],["2026-02-13",107.8179,109.6597,107.3327,108.1546,13052777.0],["2026-02-24",108.1546,108.3328,106.9465,106.9861,13321957.0],["2026-02-25",106.9861,109.1151,106.8474,108.0753,12411893.0],["2026-02-26",108.0753,108.07534790039062,104.9759,105.0452,17901590.0],["2026-02-27",105.0452,106.9168,104.3817,106.2731,13670452.0],["2026-03-02",106.2731,106.27310180664062,102.9855,105.1541,21638739.0],["2026-03-03",105.1541,105.8572,101.1733,101.4011,26486805.0],["2026-03-04",101.4011,101.4011001586914,98.262,100.5198,16842438.0],["2026-03-05",100.5198,102.5399,99.5592,100.0148,13897334.0],["2026-03-06",100.0148,100.01475524902344,98.0442,99.2721,16295765.0],["2026-03-09",99.2721,99.2720718383789,95.1824,96.846,21755155.0],["2026-03-10",96.846,98.8958,96.84597778320312,98.5393,14177564.0],["2026-03-11",98.5393,102.7874,98.4304,100.5297,26441570.0],["2026-03-12",100.5297,100.5297,98.0343,98.9057,15715797.0],["2026-03-13",98.9057,101.005,98.2521,99.2523,14353249.0],["2026-03-16",99.2523,102.7478,99.25227355957031,102.2329,27256664.0],["2026-03-17",102.2329,104.2728,101.2427,101.8962,23379770.0],["2026-03-18",101.8962,102.9756,99.6187,100.4802,15321686.0],["2026-03-19",100.4802,100.7079,99.0245,99.9157,11166150.0],["2026-03-20",99.9157,101.3021,98.7868,98.7868,13613072.0],["2026-03-23",98.7868,101.8962,97.4203,98.3016,29015618.0],["2026-03-24",98.3016,98.8859,93.4296,96.1231,29357049.0],["2026-03-25",96.1231,97.757,95.1428,95.6082,18266564.0],["2026-03-26",95.6082,96.2518,92.885,93.083,16951887.0],["2026-03-27",93.083,94.6476,91.9046,94.4892,15827092.0],["2026-03-30",94.4892,95.0239,92.7365,93.3207,12195769.0],["2026-03-31",93.3207,93.32069396972656,89.3993,89.944,27569073.0],["2026-04-01",89.944,91.36,89.4092,90.8649,18862031.0],["2026-04-02",90.8649,90.8648910522461,88.0328,88.211,19601778.0],["2026-04-03",88.211,88.5675,85.2898,85.5572,21485323.0],["2026-04-07",85.5572,86.9039,84.7155,85.7849,16458710.0],["2026-04-08",85.7849,89.1221,85.78492736816406,89.1221,22464381.0],["2026-04-09",89.1221,89.12206268310547,87.1416,87.7159,12994209.0],["2026-04-10",87.7159,89.8647,87.71591186523438,89.1914,17290992.0],["2026-04-13",89.1914,90.2806,88.6765,89.231,13761755.0],["2026-04-14",89.231,90.1123,88.013,89.0131,14842514.0],["2026-04-15",89.0131,89.6667,87.399,87.4585,13994238.0],["2026-04-16",87.4585,89.2211,87.45845031738281,89.0329,17298719.0],["2026-04-17",89.0329,89.03294372558594,87.5773,88.5972,12937841.0],["2026-04-20",88.5972,90.3896,88.2308,89.1914,19296723.0],["2026-04-21",89.1914,89.2706,87.7456,89.0725,12765401.0],["2026-04-22",89.0725,89.6964,88.2705,89.5875,12297542.0],["2026-04-23",89.5875,95.0041,89.58747863769531,91.5779,40622486.0],["2026-04-24",91.5779,91.7759,88.8052,89.9638,21817760.0],["2026-04-27",89.9638,91.5581,88.5081,89.7954,22938685.0],["2026-04-28",89.7954,89.79542541503906,88.0328,88.0823,17926110.0],["2026-04-29",88.0823,90.043,87.4188,89.5677,17814971.0],["2026-04-30",89.5677,89.56766510009766,87.3396,87.8843,22351199.0],["2026-05-06",87.8843,87.8842544555664,86.1513,87.2109,22271608.0],["2026-05-07",87.2109,88.6071,87.0227,88.32,20329225.0],["2026-05-08",88.32,91.9938,87.3198,89.4191,32821613.0],["2026-05-11",89.4191,89.41913604736328,88.0328,88.32,19767776.0],["2026-05-12",88.32,88.31996154785156,85.7651,85.9038,25985765.0],["2026-05-13",85.9038,87.8644,84.1906,86.6068,27212552.0],["2026-05-14",86.6068,88.5774,84.1807,84.2204,24983716.0],["2026-05-15",84.2204,84.4679,82.0715,82.4478,21774579.0],["2026-05-18",82.4478,82.6459,80.6852,81.0021,20733865.0],["2026-05-19",81.0021,81.6655,78.7245,79.2988,23999396.0],["2026-05-20",79.2988,79.298828125,77.0114,77.7937,24195862.0],["2026-05-21",77.7937,85.577,77.7342,82.5666,70636394.0],["2026-05-22",82.5666,82.56663513183594,79.2295,81.2298,31960681.0],["2026-05-25",81.2298,82.0814,80.3881,81.2793,21193432.0],["2026-05-26",81.2793,86.3692,81.2793197631836,85.5671,46745798.0],["2026-05-27",85.5671,87.8545,83.547,83.7945,41670478.0],["2026-05-28",83.7945,85.0621,81.2001,82.1705,25802209.0],["2026-05-29",82.1705,82.8241,79.7345,80.6654,28598734.0],["2026-06-01",80.6654,81.3783,79.2493,79.3087,17646865.0],["2026-06-02",79.3087,82.4676,78.7443,81.21,27605919.0],["2026-06-03",81.21,81.21000671386719,78.77,79.1,22457986.0],["2026-06-04",79.1,79.0999984741211,76.2,76.37,24982654.0],["2026-06-05",76.37,76.81,74.35,75.01,28604672.0],["2026-06-08",75.01,76.13,72.63,72.9,21706760.0],["2026-06-09",72.9,73.55,71.0,71.71,23958665.0],["2026-06-10",71.71,71.70999908447266,68.36,68.88,30670175.0],["2026-06-11",68.88,68.87999725341797,66.46,67.71,30214017.0],["2026-06-12",67.71,69.83,67.0,68.67,27142534.0],["2026-06-15",68.67,70.01,67.51,68.2,24775607.0],["2026-06-16",68.2,69.98,67.97,68.78,22583820.0],["2026-06-17",68.78,68.77999877929688,65.93,66.14,27529728.0],["2026-06-18",66.14,66.33,64.48,64.81,31665586.0],["2026-06-22",64.81,65.68,62.33,65.3,36375659.0],["2026-06-23",65.3,65.87,62.8,63.0,24990121.0],["2026-06-24",63.0,63.47,61.41,61.8,21859724.0],["2026-06-25",61.8,64.14,61.17,62.7,32040489.0],["2026-06-26",62.7,63.18,59.79999923706055,59.8,27933387.0],["2026-06-29",59.8,62.1,58.71,60.72,32613025.0],["2026-06-30",60.72,61.5,60.0,61.25,20790577.0],["2026-07-01",61.25,61.91,59.91,61.15,24922580.0],["2026-07-02",61.15,62.6,60.17,60.38,32265109.0],["2026-07-03",60.38,62.73,60.32,61.84,37858539.0],["2026-07-06",61.84,62.58,59.96,59.98,25631357.0],["2026-07-07",59.98,60.91,58.4,59.04,22539010.0],["2026-07-08",59.04,59.28,57.5,58.53,21405460.0],["2026-07-09",58.53,59.4,57.6,58.97,20737401.0],["2026-07-10",58.97,61.39,58.11,59.9,32148192.0],["2026-07-13",59.9,59.900001525878906,53.90999984741211,53.91,46111837.0],["2026-07-14",53.91,54.03,52.01,53.38,39561844.0],["2026-07-15",53.38,56.88,53.380001068115234,55.89,41152539.0],["2026-07-16",55.89,57.92,55.06,56.37,29683879.0],["2026-07-17",56.37,56.93,54.06,54.3,25405617.0],["2026-07-20",54.3,55.78,54.24,55.61,26534582.0],["2026-07-21",55.61,56.74,55.17,55.51,26532926.0],["2026-07-22",55.51,56.21,54.76,55.98,23367032.0],["2026-07-23",55.98,56.46,55.06,56.38,16936884.0],["2026-07-24",56.38,56.380001068115234,54.05,54.33,17843734.0],["2026-07-27",54.33,56.52,54.33000183105469,55.41,17141851.0],["2026-07-28",55.41,57.1,54.75,55.93,20770528.0],["2026-07-29",55.93,59.7,55.93000030517578,58.0,44507681.0],["2026-07-30",58.0,62.49,57.55,61.45,62098630.0],["2026-07-31",61.45,63.36,58.53,62.25,56007362.0],["2026-08-03",62.25,62.25,59.66,60.64,36255265.0],["2026-08-04",60.64,60.63999938964844,58.05,58.62,36942930.0],["2026-08-05",58.62,59.91,57.29,58.85,39076425.0],["2026-08-06",58.85,58.849998474121094,56.55,57.11,33555713.0],["2026-08-07",57.11,57.16,55.59,56.82,28859280.0],["2026-08-10",56.82,57.5,55.83,56.03,22475904.0],["2026-08-11",56.03,56.2,55.1,55.21,19939583.0],["2026-08-12",55.21,56.4,54.8,55.83,24386129.0],["2026-08-13",55.83,55.98,54.26,54.28,23807927.0],["2026-08-14",54.28,54.279998779296875,52.98,53.2,20870360.0],["2026-08-17",53.2,53.21,52.45,53.14,16780900.0],["2026-08-18",53.14,53.13999938964844,51.31,51.84,27006175.0],["2026-08-19",51.84,51.84000015258789,50.13,50.48,22524675.0],["2026-08-20",50.48,51.65,50.47999954223633,51.49,20773993.0],["2026-08-21",51.49,51.4900016784668,50.35,50.5,13988909.0],["2026-08-24",50.5,50.79,49.25,49.75,19062871.0],["2026-08-25",49.75,50.83,49.37,50.73,16286125.0],["2026-08-26",50.73,51.18,50.45,50.61,12149493.0],["2026-08-27",50.61,50.67,50.08,50.52,10270502.0],["2026-08-28",50.52,50.8,50.31,50.59,10679772.0],["2026-08-31",50.59,50.59000015258789,49.19,49.6,15831090.0],["2026-09-01",49.6,50.94,49.599998474121094,50.55,17860398.0],["2026-09-02",50.55,50.54999923706055,48.92,48.93,17618153.0],["2026-09-03",48.93,49.74,48.73,48.9,12475968.0],["2026-09-04",48.9,51.27,48.900001525878906,49.52,27540749.0],["2026-09-07",49.52,50.12,49.11,49.24,13803772.0],["2026-09-08",49.24,49.74,48.7,49.28,13761319.0],["2026-09-09",49.28,49.279998779296875,48.3,48.42,14867980.0],["2026-09-10",48.42,48.41999816894531,47.0,47.07,15953660.0],["2026-09-11",47.07,47.06999969482422,45.97,46.38,15253764.0],["2026-09-14",46.38,48.17,46.18,47.9,23973973.0]]}