{"t":"601138.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-06-13",21.3492,21.8804,19.5563,21.3492,633217109.0],["2018-06-14",21.3492,21.349197387695312,19.2159,19.3321,347782105.0],["2018-06-15",19.3321,19.33214569091797,18.278,18.7428,213870016.0],["2018-06-19",18.7428,18.742799758911133,16.866859436035156,16.8669,209967713.0],["2018-06-20",16.8669,16.866859436035156,15.7795,16.485,198271914.0],["2018-06-21",16.485,16.485031127929688,14.9826,15.0822,197849535.0],["2018-06-22",15.0822,15.9206,14.551,15.5388,175575007.0],["2018-06-25",15.5388,15.572,15.049,15.1154,115443049.0],["2018-06-26",15.1154,15.489,14.5676,15.3811,113725844.0],["2018-06-27",15.3811,15.655,15.0905,15.1652,97039103.0],["2018-06-28",15.1652,15.4724,14.7419,14.8498,86399084.0],["2018-06-29",14.8498,15.4475,14.6091,15.3063,127800363.0],["2018-07-02",15.3063,15.306343078613281,14.1941,14.6008,121806604.0],["2018-07-03",14.6008,14.9162,14.1941,14.8581,89742495.0],["2018-07-04",14.8581,14.858108520507812,14.2107,14.2522,80724110.0],["2018-07-05",14.2522,14.5261,13.8703,14.0779,91199252.0],["2018-07-06",14.0779,14.6755,13.945,14.302,105690560.0],["2018-07-09",14.302,14.5261,14.1858,14.5012,80084021.0],["2018-07-10",14.5012,14.5593,14.2771,14.4016,65616875.0],["2018-07-11",14.4016,14.401576042175293,13.7292,13.8205,79234984.0],["2018-07-12",13.8205,15.1735,13.8205,14.9079,179476511.0],["2018-07-13",14.9079,14.907915115356445,14.5095,14.6257,99440876.0],["2018-07-16",14.6257,15.0988,14.5759,14.8083,91002211.0],["2018-07-17",14.8083,14.8166,14.4763,14.6838,61176816.0],["2018-07-18",14.6838,14.7419,14.2605,14.2854,62140093.0],["2018-07-19",14.2854,14.4265,14.0031,14.053,52695296.0],["2018-07-20",14.053,14.5095,13.8869,14.3601,71270453.0],["2018-07-23",14.3601,14.3601,14.1443,14.3186,48368564.0],["2018-07-24",14.3186,15.0241,14.2771,14.9909,125054476.0],["2018-07-25",14.9909,14.990920066833496,14.6008,14.7004,85980738.0],["2018-07-26",14.7004,14.9826,14.634,14.7419,66539746.0],["2018-07-27",14.7419,14.741901397705078,14.3435,14.3518,54516175.0],["2018-07-30",14.3518,14.4265,14.1526,14.2273,36771092.0],["2018-07-31",14.2273,14.3352,14.1526,14.2522,29162201.0],["2018-08-01",14.2522,14.4514,14.0779,14.0945,45200663.0],["2018-08-02",14.0945,14.094453811645508,13.2976,13.4802,68910577.0],["2018-08-03",13.4802,13.5632,13.115,13.1233,51818003.0],["2018-08-06",13.1233,13.1565,12.5422,12.5671,49149378.0],["2018-08-07",12.5671,12.9241,12.4841,12.9075,45278678.0],["2018-08-08",12.9075,12.907465934753418,12.4509,12.4592,46605307.0],["2018-08-09",12.4592,12.9324,12.2849,12.7996,61822492.0],["2018-08-10",12.7996,12.8909,12.7082,12.8411,36117070.0],["2018-08-13",12.8411,13.1399,12.5173,13.0486,52992504.0],["2018-08-14",13.0486,13.0818,12.8162,12.8743,44634477.0],["2018-08-15",12.8743,12.874263763427734,12.4841,12.5007,40808623.0],["2018-08-16",12.5007,12.5754,12.2102,12.3596,34594813.0],["2018-08-17",12.3596,12.5671,12.1355,12.1438,32110673.0],["2018-08-20",12.1438,12.3928,12.0608,12.3845,35590839.0],["2018-08-21",12.3845,12.5671,12.2932,12.4675,35059990.0],["2018-08-22",12.4675,12.46753215789795,12.2019,12.2351,27760231.0],["2018-08-23",12.2351,12.6169,12.235114097595215,12.5588,48348554.0],["2018-08-24",12.5588,12.558837890625,12.3845,12.4426,25449258.0],["2018-08-27",12.4426,12.7996,12.442631721496582,12.7083,54095468.0],["2018-08-28",12.7083,12.8494,12.6335,12.7165,31555827.0],["2018-08-29",12.7165,12.7581,12.509,12.5422,29797605.0],["2018-08-30",12.5422,12.5837,12.2683,12.2849,29261454.0],["2018-08-31",12.2849,12.426,12.177,12.2766,20320097.0],["2018-09-03",12.2766,12.276618003845215,12.0442,12.2019,22555766.0],["2018-09-04",12.2019,12.4426,12.1687,12.3928,24088328.0],["2018-09-05",12.3928,12.392827033996582,12.1272,12.1438,23697402.0],["2018-09-06",12.1438,12.783,12.094,12.4758,62592378.0],["2018-09-07",12.4758,12.6086,12.2185,12.3596,36279607.0],["2018-09-10",12.3596,12.359623908996582,12.1438,12.1438,22616185.0],["2018-09-11",12.1438,12.3513,12.1023,12.1936,20442007.0],["2018-09-12",12.1936,12.3513,12.1687,12.2185,18113180.0],["2018-09-13",12.2185,12.4011,12.0691,12.2766,26594098.0],["2018-09-14",12.2766,12.2932,12.1023,12.1189,23302806.0],["2018-09-17",12.1189,12.11890697479248,11.7537,11.762,26101621.0],["2018-09-18",11.762,11.9031,11.6624,11.8782,24762561.0],["2018-09-19",11.8782,12.0691,11.7952,11.9695,32314495.0],["2018-09-20",11.9695,11.9695,11.8367,11.845,21385303.0],["2018-09-21",11.845,12.0193,11.8035,11.9944,33351796.0],["2018-09-25",11.9944,12.0608,11.8616,11.9778,23166857.0],["2018-09-26",11.9778,12.2766,11.97779655456543,12.0774,37276829.0],["2018-09-27",12.0774,12.077404022216797,11.7786,11.7869,34109778.0],["2018-09-28",11.7869,11.8616,11.7786,11.8201,18008984.0],["2018-10-08",11.8201,11.820083618164062,11.3801,11.3885,28559936.0],["2018-10-09",11.3885,11.5047,11.3386,11.3968,17203325.0],["2018-10-10",11.3968,11.4632,11.3386,11.3802,13523384.0],["2018-10-11",11.3802,11.38015079498291,10.242966651916504,10.243,56064220.0],["2018-10-12",10.243,10.242966651916504,9.5042,9.9275,45508275.0],["2018-10-15",9.9275,10.2098,9.8445,9.8694,26187113.0],["2018-10-16",9.8694,9.9773,9.5457,9.6038,23514249.0],["2018-10-17",9.6038,9.8445,9.5623,9.7615,23482257.0],["2018-10-18",9.7615,9.761529922485352,9.4129,9.4461,22758551.0],["2018-10-19",9.4461,9.6453,9.222,9.637,32965865.0],["2018-10-22",9.637,10.5916,9.637020111083984,10.5003,71229565.0],["2018-10-23",10.5003,10.500285148620605,10.0687,10.1185,43208073.0],["2018-10-24",10.1185,10.2596,10.0687,10.1185,22978972.0],["2018-10-25",10.1185,10.118454933166504,9.637,9.9607,25422705.0],["2018-10-26",9.9607,10.2264,9.9607,10.0354,24078701.0],["2018-10-29",10.0354,10.2513,9.886,10.0188,21571745.0],["2018-10-30",10.0188,10.1434,9.7532,10.0438,24817475.0],["2018-10-31",10.0438,10.2596,10.0354,10.1683,30783988.0],["2018-11-01",10.1683,10.5003,10.168259620666504,10.2513,41294948.0],["2018-11-02",10.2513,10.575,10.251267433166504,10.4671,49601038.0],["2018-11-05",10.4671,10.5833,10.3426,10.4588,35546773.0],["2018-11-06",10.4588,10.6663,10.2181,10.6165,39011940.0],["2018-11-07",10.6165,10.658,10.3426,10.4007,31397467.0],["2018-11-08",10.4007,10.5169,10.284468650817871,10.2845,18383570.0],["2018-11-09",10.2845,10.3592,10.2264,10.243,13961168.0],["2018-11-12",10.243,10.4588,10.2181,10.4505,22176360.0],["2018-11-13",10.4505,10.5916,10.2513,10.5169,34103393.0],["2018-11-14",10.5169,10.6082,10.4339,10.4422,25854575.0],["2018-11-15",10.4422,10.7327,10.4173,10.6995,42473501.0],["2018-11-16",10.6995,10.7576,10.5999,10.6746,35226540.0],["2018-11-19",10.6746,10.8406,10.6165,10.8074,33478260.0],["2018-11-20",10.8074,10.807408332824707,10.4505,10.4754,30572833.0],["2018-11-21",10.4754,10.475380897521973,10.2928,10.3924,19255414.0],["2018-11-22",10.3924,10.4339,10.3011,10.3177,17918921.0],["2018-11-23",10.3177,10.3509,9.7781,9.803,33461384.0],["2018-11-26",9.803,9.886,9.7117,9.7366,13373511.0],["2018-11-27",9.7366,9.8445,9.6453,9.6785,15579709.0],["2018-11-28",9.6785,9.786431312561035,9.5955,9.7864,15817102.0],["2018-11-29",9.7864,9.8694,9.5042,9.5125,24771458.0],["2018-11-30",9.5125,9.6121,9.3963,9.5706,15017916.0],["2018-12-03",9.5706,10.0687,9.5706148147583,9.9607,46133491.0],["2018-12-04",9.9607,10.0604,9.9524,10.0438,33016519.0],["2018-12-05",10.0438,10.2679,9.8279,10.2098,40940652.0],["2018-12-06",10.2098,10.209761619567871,9.9109,9.9275,26961972.0],["2018-12-07",9.9275,9.9856,9.8777,9.8943,12842106.0],["2018-12-10",9.8943,9.969,9.72,9.8943,15715146.0],["2018-12-11",9.8943,10.0355,9.8528,9.9607,16377246.0],["2018-12-12",9.9607,10.0687,9.9607,10.0354,17347200.0],["2018-12-13",10.0354,10.2181,10.035449981689453,10.16,27563800.0],["2018-12-14",10.16,10.2845,9.9773,10.0106,41803262.0],["2018-12-17",10.0106,10.2098,9.9358,10.1932,28516826.0],["2018-12-18",10.1932,10.2015,10.0272,10.1517,15654444.0],["2018-12-19",10.1517,10.1932,9.8777,9.9026,17789658.0],["2018-12-20",9.9026,9.9524,9.7034,9.7781,20742755.0],["2018-12-21",9.7781,9.7947,9.6536,9.7615,12494213.0],["2018-12-24",9.7615,9.9275,9.7366,9.8777,12881216.0],["2018-12-25",9.8777,9.877737998962402,9.5374,9.7781,18790533.0],["2018-12-26",9.7781,9.8279,9.7283,9.7781,10828178.0],["2018-12-27",9.7781,9.9358,9.5955,9.5955,15349120.0],["2018-12-28",9.5955,9.7283,9.5789,9.6204,12788348.0],["2019-01-02",9.6204,9.7117,9.5706,9.6287,11544000.0],["2019-01-03",9.6287,9.7034,9.5623,9.5623,10639586.0],["2019-01-04",9.5623,9.6785,9.3133,9.6702,20738257.0],["2019-01-07",9.6702,9.7532,9.637,9.7449,19142910.0],["2019-01-08",9.7449,9.8279,9.6785,9.7366,14429906.0],["2019-01-09",9.7366,10.2513,9.72,10.0604,54144684.0],["2019-01-10",10.0604,10.077,9.9275,9.9856,22561240.0],["2019-01-11",9.9856,10.1683,9.9773,10.1019,22902782.0],["2019-01-14",10.1019,10.2015,10.0271,10.0438,16924854.0],["2019-01-15",10.0438,10.243,9.9856,10.1932,29298825.0],["2019-01-16",10.1932,10.2181,10.0271,10.0604,20722113.0],["2019-01-17",10.0604,10.1102,9.9026,9.9192,18955904.0],["2019-01-18",9.9192,10.0355,9.886,10.0022,17226953.0],["2019-01-21",10.0022,10.0604,9.9607,10.0188,15562934.0],["2019-01-22",10.0188,10.0355,9.8113,9.8611,15209698.0],["2019-01-23",9.8611,9.9109,9.8196,9.8279,11145124.0],["2019-01-24",9.8279,9.8694,9.7117,9.8362,13255149.0],["2019-01-25",9.8362,9.9026,9.7864,9.7947,13503771.0],["2019-01-28",9.7947,9.8943,9.7532,9.7615,11265865.0],["2019-01-29",9.7615,9.7698,9.5042,9.5955,16048591.0],["2019-01-30",9.5955,9.7283,9.595518112182617,9.6121,10307376.0],["2019-01-31",9.6121,9.7283,9.5374,9.5457,14152099.0],["2019-02-01",9.5457,9.9109,9.5457124710083,9.8777,18711481.0],["2019-02-11",9.8777,10.0936,9.8445,10.0853,26465800.0],["2019-02-12",10.0853,10.4837,10.08525276184082,10.409,56973778.0],["2019-02-14",10.409,11.8699,10.408978462219238,11.5047,117628590.0],["2019-02-15",11.5047,11.504658699035645,11.1726,11.2473,65245176.0],["2019-02-18",11.2473,11.6043,11.2307,11.5794,84810061.0],["2019-02-19",11.5794,11.7786,11.3802,11.5545,73863547.0],["2019-02-20",11.5545,11.5711,11.3303,11.5047,42006397.0],["2019-02-21",11.5047,11.679,11.3054,11.3552,62057045.0],["2019-02-22",11.3552,11.7039,11.2971,11.6956,77443823.0],["2019-02-25",11.6956,12.7415,11.695573806762695,12.5837,136439232.0],["2019-02-26",12.5837,13.0237,12.3015,12.5339,118926307.0],["2019-02-27",12.5339,12.6169,12.1438,12.3928,65136521.0],["2019-02-28",12.3928,12.6999,12.3015,12.5256,49258091.0],["2019-03-01",12.5256,12.7498,12.343,12.5173,45672432.0],["2019-03-04",12.5173,13.1897,12.51733684539795,12.7083,93890490.0],["2019-03-05",12.7083,12.9075,12.5754,12.8245,56170233.0],["2019-03-06",12.8245,14.0197,12.824458122253418,13.8786,145963737.0],["2019-03-07",13.8786,14.8415,13.696,14.2688,132132929.0],["2019-03-08",14.2688,14.4016,13.0569,13.1316,117987360.0],["2019-03-11",13.1316,13.613,13.0403,13.5466,65964385.0],["2019-03-12",13.5466,13.7707,13.2063,13.4304,96418582.0],["2019-03-13",13.4304,13.430404663085938,12.6418,12.7165,81528169.0],["2019-03-14",12.7165,12.71654987335205,12.0525,12.2268,63051960.0],["2019-03-15",12.2268,12.5339,12.2102,12.3347,39783031.0],["2019-03-18",12.3347,12.6169,12.3098,12.6086,41559831.0],["2019-03-19",12.6086,12.8245,12.6003,12.6667,37186457.0],["2019-03-20",12.6667,12.666746139526367,12.3181,12.5007,32045123.0],["2019-03-21",12.5007,12.8079,12.4592,12.6999,46659783.0],["2019-03-22",12.6999,12.699949264526367,12.3596,12.5256,35394321.0],["2019-03-25",12.5256,12.525635719299316,12.1687,12.177,34826991.0],["2019-03-26",12.177,12.2932,11.7869,11.8201,39008488.0],["2019-03-27",11.8201,11.9778,11.7122,11.8284,23466455.0],["2019-03-28",11.8284,12.1438,11.7039,11.8699,39017950.0],["2019-03-29",11.8699,12.2517,11.7869,12.2434,42742886.0],["2019-04-01",12.2434,13.0486,12.243416786193848,12.9158,77435854.0],["2019-04-02",12.9158,13.9035,12.915766716003418,13.2893,105140026.0],["2019-04-03",13.2893,13.4802,13.0735,13.3474,51538111.0],["2019-04-04",13.3474,13.447,13.032,13.1482,58496183.0],["2019-04-08",13.1482,13.3474,12.7415,12.9656,50572418.0],["2019-04-09",12.9656,13.5632,12.965570449829102,13.4553,80529071.0],["2019-04-10",13.4553,13.455304145812988,13.0237,13.198,43719130.0],["2019-04-11",13.198,13.3225,13.007071495056152,13.0071,33355365.0],["2019-04-12",13.0071,13.1565,12.8743,13.0403,21874269.0],["2019-04-15",13.0403,13.3142,12.865962982177734,12.866,35038328.0],["2019-04-16",12.866,13.5549,12.7249,13.5134,81788794.0],["2019-04-17",13.5134,14.866413116455078,13.513410568237305,14.8664,217742662.0],["2019-04-18",14.8664,16.3522,14.8581,16.2775,358084248.0],["2019-04-19",16.2775,16.27751922607422,14.6838,14.8498,228710776.0],["2019-04-22",14.8498,14.849811553955078,14.1277,14.1775,113487539.0],["2019-04-23",14.1775,14.5427,13.6462,14.2605,130567689.0],["2019-04-24",14.2605,14.260466575622559,13.8371,14.053,69579626.0],["2019-04-25",14.053,14.052950859069824,13.4138,13.4221,72613888.0],["2019-04-26",13.4221,13.6379,13.289294242858887,13.2893,48443134.0],["2019-05-06",13.2893,13.289294242858887,11.5213,11.5545,79092558.0],["2019-05-07",11.5545,11.8948,11.5379,11.7703,48698968.0],["2019-05-08",11.7703,11.8699,11.322,11.5877,39025298.0],["2019-05-09",11.5877,11.6624,11.3719,11.4798,31252408.0],["2019-05-10",11.4798,11.8616,10.9402,11.8035,60500408.0],["2019-05-13",11.8035,11.803483963012695,11.43,11.5213,33926226.0],["2019-05-14",11.5213,11.521261215209961,11.2556,11.2971,31586133.0],["2019-05-15",11.2971,11.596,11.297144889831543,11.5296,37111348.0],["2019-05-16",11.5296,11.529561996459961,11.3885,11.4798,27161991.0],["2019-05-17",11.4798,11.5711,10.8987,10.9568,46704370.0],["2019-05-20",10.9568,11.0398,10.6082,10.9568,29273436.0],["2019-05-21",10.9568,11.2722,10.8987,11.2058,32485319.0],["2019-05-22",11.2058,11.4134,11.0481,11.0979,29547537.0],["2019-05-23",11.0979,11.097929000854492,10.7742,10.824,28908029.0],["2019-05-24",10.824,10.8987,10.707798957824707,10.7078,19365123.0],["2019-05-27",10.7078,11.0564,10.707798957824707,11.0066,24870822.0],["2019-05-28",11.0066,11.122831344604492,10.9319,11.1228,25860635.0],["2019-05-29",11.1228,11.4134,10.9983,11.3137,39533630.0],["2019-05-30",11.3137,11.313746452331543,11.0896,11.1809,19824746.0],["2019-05-31",11.1809,11.4134,11.1311,11.3552,31520256.0],["2019-06-03",11.3552,11.35524845123291,10.9568,11.1062,27627408.0],["2019-06-04",11.1062,11.1726,10.7742,10.8572,24829479.0],["2019-06-05",10.8572,11.0315,10.8323,10.8572,18437606.0],["2019-06-06",10.8572,10.85721206665039,10.5833,10.6497,22934315.0],["2019-06-10",10.6497,10.649696350097656,9.5872,9.6951,180559096.0],["2019-06-11",9.6951,10.1268,9.5457,10.0438,111753677.0],["2019-06-12",10.0438,10.1185,9.8362,9.886,69893962.0],["2019-06-13",9.886,10.0604,9.6453,9.9109,60770061.0],["2019-06-14",9.9109,10.0272,9.7781,9.803,48407354.0],["2019-06-17",9.803,9.8777,9.6951,9.7034,37316946.0],["2019-06-18",9.7034,9.7864,9.6287,9.6702,32139554.0],["2019-06-19",9.6702,10.0438,9.670220375061035,9.8279,63691801.0],["2019-06-20",9.8279,10.0537,9.7516,10.0285,57442805.0],["2019-06-21",10.0285,10.4397,10.0201,10.339,75204212.0],["2019-06-24",10.339,10.339010238647461,10.188,10.2719,33418241.0],["2019-06-25",10.2719,10.2887,9.9698,10.104,36830797.0],["2019-06-26",10.104,10.2803,10.0117,10.1628,34578768.0],["2019-06-27",10.1628,10.3306,10.162778854370117,10.1963,33283858.0],["2019-06-28",10.1963,10.2719,10.0537,10.1124,24416090.0],["2019-07-01",10.1124,11.1279,10.112425804138184,11.1279,119600637.0],["2019-07-02",11.1279,11.4887,11.0775,11.1614,123768066.0],["2019-07-03",11.1614,11.388,11.0188,11.2537,78153369.0],["2019-07-04",11.2537,11.2957,11.0104,11.1279,50695461.0],["2019-07-05",11.1279,11.153,10.8509,11.0356,42166050.0],["2019-07-08",11.0356,11.0356,10.4733,10.6411,60193252.0],["2019-07-09",10.6411,10.8006,10.532,10.6663,31460714.0],["2019-07-10",10.6663,10.8006,10.6159,10.6831,23212063.0],["2019-07-11",10.6831,10.9013,10.6663,10.7334,31696627.0],["2019-07-12",10.7334,10.7838,10.5572,10.7167,23446851.0],["2019-07-15",10.7167,10.8258,10.1376,10.7083,48677442.0],["2019-07-16",10.7083,10.7754,10.5488,10.6243,28972528.0],["2019-07-17",10.6243,10.809,10.532,10.7502,38694281.0],["2019-07-18",10.7502,10.750221252441406,10.3474,10.3726,38063604.0],["2019-07-19",10.3726,10.6159,10.3474,10.4565,22456410.0],["2019-07-22",10.4565,10.5404,10.1544,10.2803,25480092.0],["2019-07-23",10.2803,10.4733,10.2383,10.4313,20314232.0],["2019-07-24",10.4313,11.1866,10.431324005126953,10.96,75955944.0],["2019-07-25",10.96,11.4468,10.9181,11.2537,86572046.0],["2019-07-26",11.2537,11.2789,11.0859,11.1195,41097542.0],["2019-07-29",11.1195,11.4468,11.0775,11.1698,47135682.0],["2019-07-30",11.1698,11.3461,11.1614,11.237,31556005.0],["2019-07-31",11.237,11.5391,11.1614,11.4719,59544175.0],["2019-08-01",11.4719,11.47193717956543,11.1279,11.2621,43696205.0],["2019-08-02",11.2621,11.262136459350586,10.6327,10.8174,60094717.0],["2019-08-05",10.8174,10.81735897064209,10.5656,10.5908,34931883.0],["2019-08-06",10.5908,10.590771675109863,9.9865,10.3474,52712564.0],["2019-08-07",10.3474,10.4733,10.2299,10.2719,24342765.0],["2019-08-08",10.2719,10.4145,10.2551,10.3642,21574170.0],["2019-08-09",10.3642,10.5488,10.2215,10.3138,28021001.0],["2019-08-12",10.3138,10.809,10.2551,10.7922,42490341.0],["2019-08-13",10.7922,11.43,10.6076,11.3209,87837517.0],["2019-08-14",11.3209,11.7908,11.320879936218262,11.4887,113501288.0],["2019-08-15",11.4887,12.0594,11.1782,11.9922,99264481.0],["2019-08-16",11.9922,12.5881,11.9167,12.051,113352436.0],["2019-08-19",12.051,12.8734,12.050990104675293,12.6636,136205064.0],["2019-08-20",12.6636,12.7056,12.3783,12.3951,69617133.0],["2019-08-21",12.3951,12.7727,12.286,12.714,83578962.0],["2019-08-22",12.714,12.8315,12.2608,12.437,65919118.0],["2019-08-23",12.437,12.714,12.3111,12.5461,51269698.0],["2019-08-26",12.5461,12.546120643615723,11.5559,11.9419,87833642.0],["2019-08-27",11.9419,12.2272,11.941893577575684,12.0846,58293328.0],["2019-08-28",12.0846,12.0846,11.7824,11.816,41201407.0],["2019-08-29",11.816,12.202,11.7405,12.0594,61167369.0],["2019-08-30",12.0594,12.3195,11.7741,11.9251,53929824.0],["2019-09-02",11.9251,12.2608,11.8412,12.1853,57653209.0],["2019-09-03",12.1853,12.6216,11.9083,12.5965,87521568.0],["2019-09-04",12.5965,12.8063,12.3279,12.6972,73173538.0],["2019-09-05",12.6972,13.2259,12.6133,12.7559,96705743.0],["2019-09-06",12.7559,13.142,12.672,12.8482,65861418.0],["2019-09-09",12.8482,13.0832,12.6888,12.8902,83065310.0],["2019-09-10",12.8902,12.9573,12.5209,12.672,57591065.0],["2019-09-11",12.672,12.9909,12.6384,12.7643,60017130.0],["2019-09-12",12.7643,13.3937,12.4538,12.8482,96727879.0],["2019-09-16",12.8482,12.848235130310059,12.2608,12.4874,72749947.0],["2019-09-17",12.4874,12.487377166748047,11.8664,11.8915,65095874.0],["2019-09-18",11.8915,12.2524,11.8748,12.051,51909373.0],["2019-09-19",12.051,12.202,11.9839,12.1601,31964694.0],["2019-09-20",12.1601,12.3783,12.0678,12.1601,42925560.0],["2019-09-23",12.1601,12.160085678100586,11.7573,11.9251,35798222.0],["2019-09-24",11.9251,13.083212852478027,11.925108909606934,13.0832,160277220.0],["2019-09-25",13.0832,13.0916,12.6972,12.8734,98474999.0],["2019-09-26",12.8734,13.3098,12.3363,12.6133,103226602.0],["2019-09-27",12.6133,12.8902,12.2524,12.6468,60221589.0],["2019-09-30",12.6468,12.64682388305664,12.0762,12.0846,45143924.0],["2019-10-08",12.0846,12.6217,12.084558486938477,12.2524,46621007.0],["2019-10-09",12.2524,12.252400398254395,11.6733,11.9419,50105556.0],["2019-10-10",11.9419,12.3783,11.8412,12.286,54056091.0],["2019-10-11",12.286,12.5881,12.285966873168945,12.437,48707903.0],["2019-10-14",12.437,12.9825,12.437024116516113,12.7559,59594040.0],["2019-10-15",12.7559,12.8315,12.512552261352539,12.5126,27044701.0],["2019-10-16",12.5126,12.6804,12.3699,12.3951,24281097.0],["2019-10-17",12.3951,12.9741,12.395063400268555,12.7643,55812669.0],["2019-10-18",12.7643,12.9573,12.5713,12.7811,41439804.0],["2019-10-21",12.7811,12.8398,12.479,12.8231,28316710.0],["2019-10-22",12.8231,13.3434,12.82305908203125,13.2678,86066670.0],["2019-10-23",13.2678,13.9392,13.1336,13.5196,108712758.0],["2019-10-24",13.5196,13.6371,13.3266,13.5867,49963113.0],["2019-10-25",13.5867,13.586735725402832,13.1252,13.3266,52842969.0],["2019-10-28",13.3266,13.7881,13.2343,13.4357,55365758.0],["2019-10-29",13.4357,13.679,13.1755,13.1755,45735876.0],["2019-10-30",13.1755,13.3518,12.9741,13.2343,30080542.0],["2019-10-31",13.2343,13.4189,12.7811,12.8818,46107177.0],["2019-11-01",12.8818,13.1503,12.8734,13.0832,28433516.0],["2019-11-04",13.0832,13.4525,12.8902,13.2427,48616023.0],["2019-11-05",13.2427,13.4105,13.1587,13.3434,37308335.0],["2019-11-06",13.3434,13.5112,13.0245,13.1084,34993822.0],["2019-11-07",13.1084,13.1503,12.5209,12.8566,56258083.0],["2019-11-08",12.8566,13.5028,12.8566255569458,13.4273,78158951.0],["2019-11-11",13.4273,13.427287101745605,13.0413,13.0748,39630109.0],["2019-11-12",13.0748,13.2427,12.6804,13.2427,37042318.0],["2019-11-13",13.2427,13.293,12.9405,13.142,26332989.0],["2019-11-14",13.142,13.5951,12.865,13.4189,61438273.0],["2019-11-15",13.4189,13.8049,13.2678,13.4357,53454839.0],["2019-11-18",13.4357,13.7881,13.2259,13.3769,45937398.0],["2019-11-19",13.3769,13.5364,13.0916,13.4944,38759218.0],["2019-11-20",13.4944,13.7965,13.3098,13.6035,61954878.0],["2019-11-21",13.6035,14.3336,13.3853,14.0987,92295362.0],["2019-11-22",14.0987,14.2497,13.8972,14.1154,68605559.0],["2019-11-25",14.1154,14.1658,13.3434,13.5951,67285471.0],["2019-11-26",13.5951,13.9476,13.5532,13.7714,47443216.0],["2019-11-27",13.7714,14.0735,13.5532,13.8805,40929728.0],["2019-11-28",13.8805,13.9644,13.679,13.7462,24392197.0],["2019-11-29",13.7462,14.1322,13.7126,13.9812,50232555.0],["2019-12-02",13.9812,14.3756,13.9644,14.2833,61789817.0],["2019-12-03",14.2833,14.4931,14.1574,14.342,48629765.0],["2019-12-04",14.342,14.342021942138672,13.956,14.1322,35876093.0],["2019-12-05",14.1322,14.4763,14.0315,14.384,50532831.0],["2019-12-06",14.384,14.4511,14.0315,14.0987,52842876.0],["2019-12-09",14.0987,15.0553,13.9308,14.7113,103238509.0],["2019-12-10",14.7113,14.963,14.6022,14.8959,51057430.0],["2019-12-11",14.8959,15.1393,14.6022,14.9546,46782341.0],["2019-12-12",14.9546,15.0386,14.7197,14.9295,43966365.0],["2019-12-13",14.9295,15.9617,14.929464340209961,15.8778,118682327.0],["2019-12-16",15.8778,16.2218,15.6512,16.0708,65556500.0],["2019-12-17",16.0708,16.2974,15.7855,15.9617,75693636.0],["2019-12-18",15.9617,16.0204,15.7015,15.8862,47153828.0],["2019-12-19",15.8862,15.88615894317627,14.9798,15.2316,106056938.0],["2019-12-20",15.2316,15.4078,14.9211,15.2316,48748569.0],["2019-12-23",15.2316,15.2903,14.8623,14.9966,42079926.0],["2019-12-24",14.9966,15.1728,14.4343,14.9966,58830220.0],["2019-12-25",14.9966,15.2903,14.8455,15.1728,46762686.0],["2019-12-26",15.1728,15.3742,14.9882,15.1057,34477370.0],["2019-12-27",15.1057,15.2148,14.6441,14.6945,50328543.0],["2019-12-30",14.6945,14.9462,14.3252,14.77,36974610.0],["2019-12-31",14.77,15.4498,14.77,15.3323,67460165.0],["2020-01-02",15.3323,15.5589,15.198,15.4246,58251772.0],["2020-01-03",15.4246,15.6428,15.1477,15.2903,46561908.0],["2020-01-06",15.2903,15.290322303771973,14.8539,15.0218,56504682.0],["2020-01-07",15.0218,15.0553,14.7868,14.9882,50276647.0],["2020-01-08",14.9882,14.98820972442627,14.702880859375,14.7029,50746445.0],["2020-01-09",14.7029,15.3994,14.702880859375,15.3575,78983020.0],["2020-01-10",15.3575,15.6008,15.0637,15.1309,37985462.0],["2020-01-13",15.1309,15.617612838745117,15.13087272644043,15.6176,65030999.0],["2020-01-14",15.6176,15.617612838745117,15.432988166809082,15.433,46355969.0],["2020-01-15",15.433,15.7603,15.3575,15.6931,40945377.0],["2020-01-16",15.6931,15.8358,15.433,15.4498,40469452.0],["2020-01-17",15.4498,16.0372,15.3491,15.9365,64639886.0],["2020-01-20",15.9365,16.3309,15.7099,16.2302,58199566.0],["2020-01-21",16.2302,16.2722,15.8442,16.0204,46362445.0],["2020-01-22",16.0204,17.6233,15.6092,17.4974,91715769.0],["2020-01-23",17.4974,17.497432708740234,16.2806,16.7841,74880577.0],["2020-02-03",16.7841,16.784107208251953,15.105697631835938,15.1057,14286600.0],["2020-02-04",15.1057,15.5085,14.3504,15.1225,94608171.0],["2020-02-05",15.1225,16.44,15.0386,15.6847,84368574.0],["2020-02-06",15.6847,15.9953,15.4917,15.8778,53236617.0],["2020-02-07",15.8778,16.7002,15.6428,16.1967,103233236.0],["2020-02-10",16.1967,16.1966609954834,15.2735,15.8694,86790142.0],["2020-02-11",15.8694,16.2722,15.7435,16.1379,73047999.0],["2020-02-12",16.1379,16.1547,15.7938,16.0708,54930307.0],["2020-02-13",16.0708,16.070781707763672,15.4246,15.4582,84722452.0],["2020-02-14",15.4582,15.7351,15.0721,15.3994,79123229.0],["2020-02-17",15.3994,16.1631,15.2903,16.1044,82865252.0],["2020-02-18",16.1044,16.1127,15.6092,15.819,85895400.0],["2020-02-19",15.819,15.81902027130127,15.4917,15.5169,67160239.0],["2020-02-20",15.5169,15.9617,15.2987,15.7855,99567372.0],["2020-02-21",15.7855,16.5156,15.626,16.4484,130698063.0],["2020-02-24",16.4484,17.2876,16.4065,16.9016,137846417.0],["2020-02-25",16.9016,17.0275,15.9197,16.7505,116712016.0],["2020-02-26",16.7505,16.75054168701172,15.5421,15.7015,111767567.0],["2020-02-27",15.7015,15.9701,15.3994,15.861,68353460.0],["2020-02-28",15.861,15.860980033874512,14.2749,14.3336,115905757.0],["2020-03-02",14.3336,14.8875,14.1406,14.6357,95153301.0],["2020-03-03",14.6357,15.2316,14.4343,14.6357,89968854.0],["2020-03-04",14.6357,14.6357421875,13.7798,14.0651,113507367.0],["2020-03-05",14.0651,14.4763,14.065082550048828,14.4008,87574496.0],["2020-03-06",14.4008,14.4595,14.0147,14.2581,66748706.0],["2020-03-09",14.2581,14.258099555969238,13.5616,13.5783,71128402.0],["2020-03-10",13.5783,13.9308,13.2511,13.9224,71182423.0],["2020-03-11",13.9224,14.4092,13.8637,13.8805,68270833.0],["2020-03-12",13.8805,13.880457878112793,13.2846,13.5112,67976365.0],["2020-03-13",13.5112,13.511207580566406,12.63,13.1336,85098364.0],["2020-03-16",13.1336,13.2091,11.8915,12.0006,123836633.0],["2020-03-17",12.0006,12.244,11.1614,11.6733,92974479.0],["2020-03-18",11.6733,11.9755,11.3628,11.3796,70470996.0],["2020-03-19",11.3796,11.5391,10.9097,11.3377,88215253.0],["2020-03-20",11.3377,11.5559,11.153,11.388,64673456.0],["2020-03-23",11.388,11.388017654418945,10.4985,10.5069,94143376.0],["2020-03-24",10.5069,10.9852,10.4229,10.9265,90752716.0],["2020-03-25",10.9265,11.4132,10.926454544067383,11.3712,92307384.0],["2020-03-26",11.3712,11.371233940124512,11.1195,11.153,51742620.0],["2020-03-27",11.153,11.3712,10.9432,10.9684,67849085.0],["2020-03-30",10.9684,10.968414306640625,10.4313,10.7586,62592932.0],["2020-03-31",10.7586,11.1614,10.758613586425781,11.0859,63141721.0],["2020-04-01",11.0859,11.5223,11.0104,11.2537,79117654.0],["2020-04-02",11.2537,11.8076,11.1866,11.7321,85523651.0],["2020-04-03",11.7321,11.9839,11.4719,11.7153,76341255.0],["2020-04-07",11.7153,12.0846,11.715307235717773,11.8748,76286352.0],["2020-04-08",11.8748,11.9755,11.7069,11.8664,49206743.0],["2020-04-09",11.8664,11.9335,11.6901,11.7069,42160129.0],["2020-04-10",11.7069,11.706915855407715,11.3293,11.43,47111303.0],["2020-04-13",11.43,11.429977416992188,10.9432,11.0356,45310149.0],["2020-04-14",11.0356,11.6062,11.035551071166992,11.5894,59588790.0],["2020-04-15",11.5894,11.7908,11.5307,11.6398,51241150.0],["2020-04-16",11.6398,11.8412,11.388,11.7908,54574016.0],["2020-04-17",11.7908,12.0762,11.7237,11.7405,72117246.0],["2020-04-20",11.7405,12.143301963806152,11.6733,12.1433,72897375.0],["2020-04-21",12.1433,12.143301963806152,11.7069,11.8831,54749632.0],["2020-04-22",11.8831,11.883148193359375,11.6566,11.7992,36032297.0],["2020-04-23",11.7992,11.9587,11.6817,11.7153,33195939.0],["2020-04-24",11.7153,11.8831,11.6482,11.7069,35531223.0],["2020-04-27",11.7069,11.8664,11.5139,11.7069,31831099.0],["2020-04-28",11.7069,12.0678,11.3125,11.9251,69615518.0],["2020-04-29",11.9251,12.0258,11.8412,11.9503,32676795.0],["2020-04-30",11.9503,12.4118,11.95028305053711,12.3279,66647037.0],["2020-05-06",12.3279,12.437,12.0762,12.3867,59989954.0],["2020-05-07",12.3867,12.4874,12.0174,12.0678,52370178.0],["2020-05-08",12.0678,12.2524,12.0342,12.1181,48597704.0],["2020-05-11",12.1181,12.3279,12.0426,12.1853,47452463.0],["2020-05-12",12.1853,12.185261726379395,11.8244,11.9419,38824300.0],["2020-05-13",11.9419,11.9419,11.7489,11.8999,29533640.0],["2020-05-14",11.8999,11.899932861328125,11.4635,11.4887,64548175.0],["2020-05-15",11.4887,11.6817,11.3964,11.5726,36716523.0],["2020-05-18",11.5726,11.572643280029297,11.1614,11.3209,45978840.0],["2020-05-19",11.3209,11.5726,11.320879936218262,11.5642,36280155.0],["2020-05-20",11.5642,11.7069,11.4216,11.623,33580567.0],["2020-05-21",11.623,11.7153,11.388,11.4132,28003380.0],["2020-05-22",11.4132,11.5307,11.1027,11.1279,34113198.0],["2020-05-25",11.1279,11.1363,10.9181,11.0104,26873307.0],["2020-05-26",11.0104,11.3628,11.010375022888184,11.3293,28866538.0],["2020-05-27",11.3293,11.4048,11.2118,11.3125,29072068.0],["2020-05-28",11.3125,11.4384,11.0775,11.2957,22295594.0],["2020-05-29",11.2957,11.295703887939453,11.0859,11.2537,28191410.0],["2020-06-01",11.2537,11.6901,11.253743171691895,11.6482,48564303.0],["2020-06-02",11.6482,11.9839,11.623,11.8831,55763921.0],["2020-06-03",11.8831,12.1769,11.7657,11.9335,61770454.0],["2020-06-04",11.9335,12.0678,11.858,11.8831,32605435.0],["2020-06-05",11.8831,11.9671,11.6482,11.816,31333573.0],["2020-06-08",11.816,12.2104,11.816011428833008,11.9671,41971578.0],["2020-06-09",11.9671,12.2944,11.9335,12.2104,55861574.0],["2020-06-10",12.2104,12.244,11.9167,11.9839,40034025.0],["2020-06-11",11.9839,12.0426,11.7153,11.7657,44575017.0],["2020-06-12",11.7657,11.765660285949707,11.43,11.5894,40430516.0],["2020-06-15",11.5894,11.6985,11.4635,11.4719,31190515.0],["2020-06-16",11.4719,11.7824,11.47193717956543,11.7741,37614335.0],["2020-06-17",11.7741,12.051,11.6566,11.9587,51288165.0],["2020-06-18",11.9587,12.1265,11.8412,12.0846,50165334.0],["2020-06-19",12.0846,12.1685,11.9755,12.0426,43788230.0],["2020-06-22",12.0426,12.2692,12.009,12.0846,53562277.0],["2020-06-23",12.0846,12.084558486938477,11.7741,11.8412,49011516.0],["2020-06-24",11.8412,13.0245,11.8328,13.0245,185261381.0],["2020-06-29",13.0245,13.024467468261719,12.5881,12.7727,104971183.0],["2020-06-30",12.7727,12.9683,12.6877,12.8833,75256046.0],["2020-07-01",12.8833,13.1384,12.7727,13.1129,87819292.0],["2020-07-02",13.1129,13.334,12.9088,13.2744,108295901.0],["2020-07-03",13.2744,13.8187,13.2319,13.5295,129794459.0],["2020-07-06",13.5295,14.2949,13.529544830322266,14.0228,122930832.0],["2020-07-07",14.0228,14.3459,13.9122,13.9292,111581017.0],["2020-07-08",13.9292,14.0058,13.6316,13.9462,88758306.0],["2020-07-09",13.9462,14.3459,13.8527,14.2184,99915369.0],["2020-07-10",14.2184,14.218351364135742,13.521,13.6316,93274434.0],["2020-07-13",13.6316,14.0908,13.521,14.0313,80918031.0],["2020-07-14",14.0313,14.3204,13.8187,14.1078,84474760.0],["2020-07-15",14.1078,14.533,13.7166,13.7762,81008060.0],["2020-07-16",13.7762,13.9207,12.5601,12.6451,104433012.0],["2020-07-17",12.6451,12.8918,12.3645,12.5771,67917067.0],["2020-07-20",12.5771,13.0363,12.5346,13.0023,51719019.0],["2020-07-21",13.0023,13.1724,12.8833,13.1214,46138292.0],["2020-07-22",13.1214,13.2319,12.9683,13.0618,41653351.0],["2020-07-23",13.0618,13.061835289001465,12.424,12.7387,58293385.0],["2020-07-24",12.7387,12.8067,11.9563,12.0414,68295110.0],["2020-07-27",12.0414,12.1604,11.7778,11.9138,38413331.0],["2020-07-28",11.9138,12.22,11.913823127746582,12.0839,31241921.0],["2020-07-29",12.0839,12.373,11.9648,12.339,44659370.0],["2020-07-30",12.339,12.3815,12.1434,12.1519,34012540.0],["2020-07-31",12.1519,12.6111,12.1349,12.407,54065275.0],["2020-08-03",12.407,12.7472,12.40704345703125,12.6622,50801067.0],["2020-08-04",12.6622,12.7302,12.339,12.4836,48683259.0],["2020-08-05",12.4836,12.6196,12.356,12.424,38006878.0],["2020-08-06",12.424,12.5091,12.1519,12.3305,45917302.0],["2020-08-07",12.3305,12.3305082321167,12.0499,12.1604,37379777.0],["2020-08-10",12.1604,12.3475,12.0329,12.254,33946719.0],["2020-08-11",12.254,12.3135,12.0159,12.0414,30916358.0],["2020-08-12",12.0414,12.9853,12.041379928588867,12.8748,119503993.0],["2020-08-13",12.8748,13.1299,12.7217,12.9003,77832906.0],["2020-08-14",12.9003,12.900263786315918,12.5941,12.7812,56258260.0],["2020-08-17",12.7812,13.0278,12.6877,12.9938,61099718.0],["2020-08-18",12.9938,13.1129,12.8152,12.9088,46339640.0],["2020-08-19",12.9088,12.9343,12.5856,12.6281,42385503.0],["2020-08-20",12.6281,12.7982,12.4921,12.6111,29013411.0],["2020-08-21",12.6111,12.7982,12.4581,12.5856,33775398.0],["2020-08-24",12.5856,12.8748,12.4666,12.7472,45812139.0],["2020-08-25",12.7472,13.0533,12.747194290161133,12.8322,55614113.0],["2020-08-26",12.8322,12.832233428955078,12.305,12.3645,47332827.0],["2020-08-27",12.3645,12.4836,12.2795,12.4581,24641490.0],["2020-08-28",12.4581,12.5771,12.254,12.5431,36993410.0],["2020-08-31",12.5431,12.7897,12.4581,12.5346,42642777.0],["2020-09-01",12.5346,12.5601,12.3305,12.5261,31692306.0],["2020-09-02",12.5261,12.7302,12.4666,12.5601,38520661.0],["2020-09-03",12.5601,12.6026,12.288,12.339,35701889.0],["2020-09-04",12.339,12.33901309967041,11.9393,12.0499,55067383.0],["2020-09-07",12.0499,12.0499,11.7863,11.8543,39367433.0],["2020-09-08",11.8543,12.0839,11.85429573059082,12.0839,30142932.0],["2020-09-09",12.0839,12.083898544311523,11.7863,11.8288,27412466.0],["2020-09-10",11.8288,11.9393,11.4801,11.5312,34792792.0],["2020-09-11",11.5312,11.6247,11.3526,11.5822,27080586.0],["2020-09-14",11.5822,11.8118,11.4886,11.7778,25628718.0],["2020-09-15",11.7778,11.777761459350586,11.5907,11.6757,21230510.0],["2020-09-16",11.6757,11.675715446472168,11.4971,11.5652,21934129.0],["2020-09-17",11.5652,11.6332,11.4206,11.5312,22063305.0],["2020-09-18",11.5312,11.7693,11.4971,11.7523,31828289.0],["2020-09-21",11.7523,11.8543,11.6757,11.6842,24249168.0],["2020-09-22",11.6842,11.684219360351562,11.4971,11.5312,22536672.0],["2020-09-23",11.5312,11.6417,11.4376,11.5397,23436836.0],["2020-09-24",11.5397,11.539655685424805,11.2335,11.2505,28776684.0],["2020-09-25",11.2505,11.3271,11.123,11.1995,19239408.0],["2020-09-28",11.1995,11.3611,11.1825,11.293,22659710.0],["2020-09-29",11.293,11.6417,11.293045997619629,11.5312,34177027.0],["2020-09-30",11.5312,11.6587,11.4631,11.5567,28519763.0],["2020-10-09",11.5567,11.8203,11.556663513183594,11.7778,31085324.0],["2020-10-12",11.7778,11.9393,11.777761459350586,11.9223,34708013.0],["2020-10-13",11.9223,11.92232608795166,11.7352,11.8458,21566701.0],["2020-10-14",11.8458,11.845791816711426,11.5652,11.6757,31177764.0],["2020-10-15",11.6757,11.7522,11.6162,11.6927,17850921.0],["2020-10-16",11.6927,11.8033,11.6587,11.7182,15655723.0],["2020-10-19",11.7182,11.9478,11.71823501586914,11.7863,23442047.0],["2020-10-20",11.7863,11.78626537322998,11.5992,11.7778,17306159.0],["2020-10-21",11.7778,11.777761459350586,11.5737,11.5992,16494354.0],["2020-10-22",11.5992,11.6502,11.4716,11.6162,15592910.0],["2020-10-23",11.6162,11.7608,11.556663513183594,11.5567,12488485.0],["2020-10-26",11.5567,11.7097,11.4546,11.6332,12616208.0],["2020-10-27",11.6332,11.8543,11.5226,11.7948,20776664.0],["2020-10-28",11.7948,11.9308,11.7097,11.8543,30548627.0],["2020-10-29",11.8543,11.9563,11.6162,11.8713,28919279.0],["2020-10-30",11.8713,11.9478,11.5397,11.6077,27395344.0],["2020-11-02",11.6077,11.607686042785645,11.0634,11.191,49201356.0],["2020-11-03",11.191,11.4206,11.190998077392578,11.3781,27730616.0],["2020-11-04",11.3781,11.6162,11.3271,11.4546,22594647.0],["2020-11-05",11.4546,11.7948,11.454617500305176,11.7437,29397481.0],["2020-11-06",11.7437,11.9819,11.7097,11.9053,41653143.0],["2020-11-09",11.9053,12.4155,11.905318260192871,12.2455,62577500.0],["2020-11-10",12.2455,13.1299,12.0839,12.8067,119765463.0],["2020-11-11",12.8067,12.806722640991211,12.237,12.3645,71269144.0],["2020-11-12",12.3645,12.407,12.1604,12.3135,33764752.0],["2020-11-13",12.3135,12.313501358032227,11.9733,12.203,30674823.0],["2020-11-16",12.203,12.3135,12.0839,12.1434,24155563.0],["2020-11-17",12.1434,12.143425941467285,11.8713,12.0244,31985901.0],["2020-11-18",12.0244,12.305,12.024373054504395,12.2455,27711928.0],["2020-11-19",12.2455,12.339,12.0924,12.1944,19207187.0],["2020-11-20",12.1944,12.2625,12.0074,12.1179,20659115.0],["2020-11-23",12.1179,12.1519,11.9904,12.0499,32079006.0],["2020-11-24",12.0499,12.203,12.0159,12.0499,27242077.0],["2020-11-25",12.0499,12.1604,11.9478,11.9819,25050889.0],["2020-11-26",11.9819,12.0159,11.8883,11.9053,16636491.0],["2020-11-27",11.9053,11.905318260192871,11.5652,11.7608,32218512.0],["2020-11-30",11.7608,11.9648,11.6927,11.7437,28171847.0],["2020-12-01",11.7437,11.9989,11.7012,11.9733,25634354.0],["2020-12-02",11.9733,12.0074,11.8373,11.9478,18711424.0],["2020-12-03",11.9478,11.947837829589844,11.7352,11.7948,25090851.0],["2020-12-04",11.7948,11.8628,11.7437,11.7693,17675018.0],["2020-12-07",11.7693,11.8033,11.5992,11.6587,22634774.0],["2020-12-08",11.6587,12.0669,11.658708572387695,12.0244,41267309.0],["2020-12-09",12.0244,12.1264,11.7352,11.7523,27636662.0],["2020-12-10",11.7523,11.752250671386719,11.3951,11.4206,40062613.0],["2020-12-11",11.4206,11.4971,11.3101,11.4546,24391626.0],["2020-12-14",11.4546,11.5226,11.3186,11.5141,19076251.0],["2020-12-15",11.5141,11.6077,11.3441,11.5312,17505657.0],["2020-12-16",11.5312,11.7522,11.4971,11.5056,19096200.0],["2020-12-17",11.5056,11.5822,11.3611,11.5482,16684406.0],["2020-12-18",11.5482,11.6927,11.5397,11.6077,13409755.0],["2020-12-21",11.6077,11.6927,11.4886,11.6077,16430622.0],["2020-12-22",11.6077,11.607686042785645,11.259,11.2845,26423460.0],["2020-12-23",11.2845,11.5907,11.259,11.5482,25626663.0],["2020-12-24",11.5482,11.6162,11.3271,11.3781,15337120.0],["2020-12-25",11.3781,11.4121,11.276,11.3951,13050311.0],["2020-12-28",11.3951,11.4461,11.2335,11.2845,18997147.0],["2020-12-29",11.2845,11.5652,11.259,11.4886,25806279.0],["2020-12-30",11.4886,11.6247,11.4036,11.6247,24046136.0],["2020-12-31",11.6247,11.7608,11.5482,11.6417,24449983.0],["2021-01-04",11.6417,11.9053,11.4971,11.7352,40722498.0],["2021-01-05",11.7352,11.8628,11.5652,11.8628,39109319.0],["2021-01-06",11.8628,11.9563,11.7523,11.7948,39479589.0],["2021-01-07",11.7948,11.8373,11.4546,11.6757,35954662.0],["2021-01-08",11.6757,12.407,11.675715446472168,12.1094,69127560.0],["2021-01-11",12.1094,12.4155,11.9478,12.2115,61553829.0],["2021-01-12",12.2115,12.407,11.9989,12.39,61627453.0],["2021-01-13",12.39,13.0363,12.271,12.9088,114799650.0],["2021-01-14",12.9088,14.1163,12.7727,13.3255,212721908.0],["2021-01-15",13.3255,13.5721,12.7897,12.9683,110761854.0],["2021-01-18",12.9683,13.5636,12.7557,13.504,91982738.0],["2021-01-19",13.504,13.504032135009766,12.7982,12.8407,77193137.0],["2021-01-20",12.8407,13.0533,12.7897,12.8748,48921111.0],["2021-01-21",12.8748,13.1384,12.8237,12.9173,58676237.0],["2021-01-22",12.9173,12.917271614074707,12.2795,12.5431,74596081.0],["2021-01-25",12.5431,12.9343,12.3305,12.9258,63012616.0],["2021-01-26",12.9258,12.925773620605469,12.5176,12.6026,39408979.0],["2021-01-27",12.6026,12.9088,12.5431,12.6366,36120121.0],["2021-01-28",12.6366,12.63664436340332,12.0159,12.0839,47284438.0],["2021-01-29",12.0839,12.3815,11.9223,12.1519,43492671.0],["2021-02-01",12.1519,12.151928901672363,11.6757,11.8203,40225419.0],["2021-02-02",11.8203,11.8458,11.5397,11.6502,43659094.0],["2021-02-03",11.6502,11.650203704833984,11.276,11.2845,44436983.0],["2021-02-04",11.2845,11.5056,11.191,11.4971,42590750.0],["2021-02-05",11.4971,11.497137069702148,11.208,11.2335,29235345.0],["2021-02-08",11.2335,11.4291,11.157,11.2675,21804002.0],["2021-02-09",11.2675,11.6077,11.2675,11.5822,27180465.0],["2021-02-10",11.5822,12.0329,11.4886,11.9393,43802084.0],["2021-02-18",11.9393,12.254,11.7523,11.8713,34461939.0],["2021-02-19",11.8713,12.1009,11.7352,12.0669,29124183.0],["2021-02-22",12.0669,12.1519,11.8628,11.8798,39794492.0],["2021-02-23",11.8798,11.9053,11.6842,11.7267,28901878.0],["2021-02-24",11.7267,11.9563,11.6162,11.9478,32232833.0],["2021-02-25",11.9478,12.1009,11.7778,11.8373,32639579.0],["2021-02-26",11.8373,11.9308,11.6332,11.7437,25927746.0],["2021-03-01",11.7437,11.8798,11.743746757507324,11.7778,25289074.0],["2021-03-02",11.7778,11.8373,11.5141,11.5482,29380270.0],["2021-03-03",11.5482,11.8628,11.5226,11.8203,27597582.0],["2021-03-04",11.8203,11.820279121398926,11.5737,11.5907,24997710.0],["2021-03-05",11.5907,11.7437,11.4801,11.6927,25616604.0],["2021-03-08",11.6927,11.9223,11.6417,11.6502,33497792.0],["2021-03-09",11.6502,12.0159,11.5226,11.8203,47548810.0],["2021-03-10",11.8203,11.9308,11.5567,11.6757,30371119.0],["2021-03-11",11.6757,11.675715446472168,11.5312,11.6247,27261000.0],["2021-03-12",11.6247,11.6502,11.4376,11.5056,24925268.0],["2021-03-15",11.5056,11.50563907623291,11.2675,11.3271,24328784.0],["2021-03-16",11.3271,11.4631,11.3015,11.4546,17115783.0],["2021-03-17",11.4546,11.5567,11.3526,11.5226,15606826.0],["2021-03-18",11.5226,11.5992,11.4291,11.4971,13481361.0],["2021-03-19",11.4971,11.6077,11.4376,11.4801,18676239.0],["2021-03-22",11.4801,11.5567,11.4036,11.5226,18219128.0],["2021-03-23",11.5226,11.6587,11.5141,11.6077,18523876.0],["2021-03-24",11.6077,11.8373,11.5907,11.7863,29265838.0],["2021-03-25",11.7863,11.9393,11.7352,11.7523,24916606.0],["2021-03-26",11.7523,11.9904,11.7352,11.9393,38647565.0],["2021-03-29",11.9393,11.9904,11.5907,11.6077,36934804.0],["2021-03-30",11.6077,12.2795,11.607686042785645,12.2115,68435063.0],["2021-03-31",12.2115,12.373,12.1094,12.22,36773008.0],["2021-04-01",12.22,12.339,12.1519,12.2625,24187377.0],["2021-04-02",12.2625,12.262478828430176,11.9819,12.0329,26755602.0],["2021-04-06",12.0329,12.203,11.9563,12.0414,17398098.0],["2021-04-07",12.0414,12.2625,11.9904,12.2285,29192500.0],["2021-04-08",12.2285,12.2625,12.0329,12.2115,20004935.0],["2021-04-09",12.2115,12.211457252502441,11.8628,11.9563,22328052.0],["2021-04-12",11.9563,12.0584,11.8713,11.9563,18028053.0],["2021-04-13",11.9563,12.4581,11.9223,12.322,39321667.0],["2021-04-14",12.322,12.4666,12.2455,12.3305,25284207.0],["2021-04-15",12.3305,12.3645,12.1264,12.2285,17286651.0],["2021-04-16",12.2285,12.322,12.0414,12.2455,20806978.0],["2021-04-19",12.2455,12.5346,12.1689,12.5091,39046248.0],["2021-04-20",12.5091,12.509088516235352,12.1689,12.2285,30087646.0],["2021-04-21",12.2285,12.288,12.1179,12.2625,15932459.0],["2021-04-22",12.2625,12.3135,11.9989,12.0584,23861192.0],["2021-04-23",12.0584,12.1264,11.9563,12.0584,16440790.0],["2021-04-26",12.0584,12.39,12.0074,12.203,38313427.0],["2021-04-27",12.203,12.2795,12.1009,12.2625,19335434.0],["2021-04-28",12.2625,12.4411,12.203,12.373,28748343.0],["2021-04-29",12.373,12.5941,12.2795,12.5006,39341288.0],["2021-04-30",12.5006,12.5176,11.5482,11.7012,66760523.0],["2021-05-06",11.7012,11.701227188110352,11.4036,11.6247,35018920.0],["2021-05-07",11.6247,11.6247,11.4206,11.4376,21729325.0],["2021-05-10",11.4376,11.5737,11.3611,11.4971,21500414.0],["2021-05-11",11.4971,11.5226,11.3611,11.4716,14472681.0],["2021-05-12",11.4716,11.5056,11.3611,11.4971,19886438.0],["2021-05-13",11.4971,11.5397,11.3186,11.3781,18708092.0],["2021-05-14",11.3781,11.5141,11.3696,11.4631,20464257.0],["2021-05-17",11.4631,11.5056,11.2675,11.3101,36717802.0],["2021-05-18",11.3101,11.4036,11.14,11.3526,21584679.0],["2021-05-19",11.3526,11.352572441101074,11.2165,11.2335,15419777.0],["2021-05-20",11.2335,11.2845,11.1655,11.242,16864236.0],["2021-05-21",11.242,11.2845,11.14,11.1485,21814640.0],["2021-05-24",11.1485,11.157,10.5447,10.6723,57530243.0],["2021-05-25",10.6723,10.7743,10.5107,10.7488,42442746.0],["2021-05-26",10.7488,10.7998,10.6127,10.6808,30688608.0],["2021-05-27",10.6808,10.8168,10.6042,10.7318,34481041.0],["2021-05-28",10.7318,10.731794357299805,10.4512,10.5022,46190973.0],["2021-05-31",10.5022,10.56171989440918,10.4427,10.5617,26453683.0],["2021-06-01",10.5617,10.5872,10.4767,10.5702,23087387.0],["2021-06-02",10.5702,10.570223808288574,10.3831,10.3916,34894224.0],["2021-06-03",10.3916,10.4937,10.3406,10.4257,21625613.0],["2021-06-04",10.4257,10.4937,10.3406,10.3916,24962267.0],["2021-06-07",10.3916,10.6638,10.391642570495605,10.6212,49823680.0],["2021-06-08",10.6212,10.7658,10.5617,10.6383,37659240.0],["2021-06-09",10.6383,10.7318,10.5617,10.6638,25691575.0],["2021-06-10",10.6638,10.7148,10.5702,10.6808,29400176.0],["2021-06-11",10.6808,10.7403,10.5872,10.6297,38834802.0],["2021-06-15",10.6297,10.9019,10.6042,10.6723,30118201.0],["2021-06-16",10.6723,10.6723,10.4001,10.4767,24555466.0],["2021-06-17",10.4767,10.6127,10.4342,10.5872,21209989.0],["2021-06-18",10.5872,10.7573,10.4937,10.6212,26943944.0],["2021-06-21",10.6212,10.621245384216309,10.4767,10.5277,23567423.0],["2021-06-22",10.5277,10.6042,10.4001,10.4682,25642801.0],["2021-06-23",10.4682,10.7573,10.4427,10.6808,36559434.0],["2021-06-24",10.6808,10.7913,10.6468,10.7743,28608594.0],["2021-06-25",10.7743,10.8934,10.6553,10.7233,27521329.0],["2021-06-28",10.7233,10.8083,10.6297,10.6978,17796715.0],["2021-06-29",10.6978,10.7318,10.5447,10.5532,19882690.0],["2021-06-30",10.5532,10.6212,10.4937,10.5532,14173023.0],["2021-07-01",10.5532,10.5957,10.459672927856445,10.4597,18279247.0],["2021-07-02",10.4597,10.4597,10.145,10.179,45007444.0],["2021-07-05",10.179,10.3916,10.162,10.3661,22842664.0],["2021-07-06",10.3661,10.4087,10.2811,10.4001,14351561.0],["2021-07-07",10.4001,10.400146484375,10.2981,10.3321,15339221.0],["2021-07-08",10.3321,10.4342,10.2131,10.2301,22734279.0],["2021-07-09",10.2301,10.2896,10.128,10.162,23385956.0],["2021-07-12",10.162,10.2726,10.1535,10.2046,30460747.0],["2021-07-13",10.2046,10.3066,10.179,10.2386,24598569.0],["2021-07-14",10.2386,10.238574981689453,9.8729,9.8984,50578824.0],["2021-07-15",9.8984,10.009,9.7028,9.992,32822534.0],["2021-07-16",9.992,10.009,9.7539,9.7709,32241238.0],["2021-07-19",9.7709,9.8559,9.6093,9.8304,26118598.0],["2021-07-20",9.8304,9.992,9.7624,9.9665,21392160.0],["2021-07-21",9.9665,10.06,9.9239,10.009,20351126.0],["2021-07-22",10.009,10.094,9.9494,9.9579,21113313.0],["2021-07-23",9.9579,10.077,9.8304,10.0005,20568963.0],["2021-07-26",10.0005,10.06,9.7539,9.8814,23281277.0],["2021-07-27",9.8814,10.0552,9.7684,9.8032,30750250.0],["2021-07-28",9.8032,9.9075,9.5164,9.5599,46159962.0],["2021-07-29",9.5599,9.7076,9.4816,9.5512,33818529.0],["2021-07-30",9.5512,9.8467,9.3165,9.7511,39428848.0],["2021-08-02",9.7511,10.3768,9.7163,10.2638,58757719.0],["2021-08-03",10.2638,10.3594,10.1943,10.2812,35174923.0],["2021-08-04",10.2812,10.3942,10.1943,10.3507,31902453.0],["2021-08-05",10.3507,10.5854,10.2464,10.2986,36773834.0],["2021-08-06",10.2986,10.3594,10.1334,10.2812,26133843.0],["2021-08-09",10.2812,10.5506,10.1943,10.455,29411999.0],["2021-08-10",10.455,10.568,10.316,10.5506,28105731.0],["2021-08-11",10.5506,10.6897,10.2204,10.2377,56499345.0],["2021-08-12",10.2377,10.342,10.1508,10.2117,27161827.0],["2021-08-13",10.2117,10.3942,10.1074,10.2899,26500591.0],["2021-08-16",10.2899,10.6897,10.289881706237793,10.6636,63708828.0],["2021-08-17",10.6636,10.7418,10.4289,10.4463,44617303.0],["2021-08-18",10.4463,10.707,10.3768,10.6462,44654203.0],["2021-08-19",10.6462,10.64620304107666,10.2812,10.2986,41432791.0],["2021-08-20",10.2986,10.3768,10.2204,10.3246,26624850.0],["2021-08-23",10.3246,10.5245,10.2986,10.4637,28121606.0],["2021-08-24",10.4637,10.6027,10.4116,10.4724,23576501.0],["2021-08-25",10.4724,10.4985,10.3073,10.4116,23301013.0],["2021-08-26",10.4116,10.4202,10.1595,10.1595,33572776.0],["2021-08-27",10.1595,10.2986,10.0813,10.1769,23683080.0],["2021-08-30",10.1769,10.2204,9.9249,10.0031,23104831.0],["2021-08-31",10.0031,10.09,9.8467,9.977,21680352.0],["2021-09-01",9.977,10.2117,9.9596,10.1769,31300822.0],["2021-09-02",10.1769,10.3246,10.1508,10.2117,23352813.0],["2021-09-03",10.2117,10.5593,10.1856,10.4289,41814810.0],["2021-09-06",10.4289,10.5593,10.3681,10.4724,29119745.0],["2021-09-07",10.4724,10.6028,10.3942,10.5767,37591880.0],["2021-09-08",10.5767,10.7244,10.5419,10.5941,33257403.0],["2021-09-09",10.5941,10.6462,10.4811,10.5854,25774652.0],["2021-09-10",10.5854,10.6897,10.5419,10.6027,30203467.0],["2021-09-13",10.6027,10.6723,10.5332,10.5767,25021430.0],["2021-09-14",10.5767,10.6288,10.3333,10.3768,26867676.0],["2021-09-15",10.3768,10.4202,10.1943,10.2551,21692603.0],["2021-09-16",10.2551,10.4289,10.1682,10.2117,25317180.0],["2021-09-17",10.2117,10.2725,10.0813,10.2117,16544991.0],["2021-09-22",10.2117,10.211664199829102,10.0987,10.1595,12004058.0],["2021-09-23",10.1595,10.6549,10.159520149230957,10.4985,37666417.0],["2021-09-24",10.4985,10.4985,10.2638,10.3073,26617467.0],["2021-09-27",10.3073,10.4202,10.229,10.316,23531290.0],["2021-09-28",10.316,10.3246,10.2117,10.2551,13446194.0],["2021-09-29",10.2551,10.4202,10.0726,10.2899,32772190.0],["2021-09-30",10.2899,10.3333,10.0639,10.0987,27282125.0],["2021-10-08",10.0987,10.5854,10.098684310913086,10.5332,50541542.0],["2021-10-11",10.5332,10.6462,10.4985,10.5419,29167722.0],["2021-10-12",10.5419,10.5767,10.2638,10.3246,26626314.0],["2021-10-13",10.3246,10.3507,10.2204,10.3333,15102529.0],["2021-10-14",10.3333,10.3681,10.2377,10.3073,11526536.0],["2021-10-15",10.3073,10.342,10.1769,10.1943,19555208.0],["2021-10-18",10.1943,10.2725,10.0378,10.0639,23336147.0],["2021-10-19",10.0639,10.1421,9.9857,10.1161,20213939.0],["2021-10-20",10.1161,10.1943,10.0465,10.0726,15197610.0],["2021-10-21",10.0726,10.0987,9.9162,9.9857,23354768.0],["2021-10-22",9.9857,10.0465,9.9249,10.0292,15705498.0],["2021-10-25",10.0292,10.029158592224121,9.838,9.8901,20384384.0],["2021-10-26",9.8901,10.0031,9.8814,9.9336,12152559.0],["2021-10-27",9.9336,9.9683,9.6207,9.8032,22789999.0],["2021-10-28",9.8032,9.8206,9.6728,9.6989,12105503.0],["2021-10-29",9.6989,9.864031791687012,9.698906898498535,9.864,15672435.0],["2021-11-01",9.864,10.0205,9.8119,9.9423,22371415.0],["2021-11-02",9.9423,10.1074,9.7771,9.9336,27080265.0],["2021-11-03",9.9336,10.1248,9.8901,9.9683,23778067.0],["2021-11-04",9.9683,10.1074,9.9596,10.0987,23318986.0],["2021-11-05",10.0987,10.2725,10.0292,10.1595,35390301.0],["2021-11-08",10.1595,10.1943,10.0552,10.1248,16163065.0],["2021-11-09",10.1248,10.1595,9.9596,10.0726,22071261.0],["2021-11-10",10.0726,10.1248,9.8901,10.0292,18231623.0],["2021-11-11",10.0292,10.2377,9.9596,10.1943,24389016.0],["2021-11-12",10.1943,10.2377,10.1248,10.1856,16437939.0],["2021-11-15",10.1856,10.342,10.1682,10.316,35970824.0],["2021-11-16",10.316,10.3768,10.2551,10.2638,27226522.0],["2021-11-17",10.2638,10.2899,10.1856,10.203,19280319.0],["2021-11-18",10.203,10.2377,10.0726,10.0987,20881020.0],["2021-11-19",10.0987,10.3942,10.0465,10.3507,34148226.0],["2021-11-22",10.3507,10.3942,10.2725,10.3073,24566958.0],["2021-11-23",10.3073,10.3681,10.1769,10.1943,31019983.0],["2021-11-24",10.1943,10.2377,10.1248,10.1769,25136685.0],["2021-11-25",10.1769,10.229,10.09,10.1074,21125714.0],["2021-11-26",10.1074,10.1161,9.6902,9.7076,60330000.0],["2021-11-29",9.7076,9.707599639892578,9.5251,9.5425,48718211.0],["2021-11-30",9.5425,9.7163,9.542474746704102,9.7076,31227645.0],["2021-12-01",9.7076,9.8206,9.6555,9.7858,23002088.0],["2021-12-02",9.7858,9.8467,9.6902,9.7337,21006926.0],["2021-12-03",9.7337,9.8032,9.6381,9.7771,24052496.0],["2021-12-06",9.7771,9.9249,9.6815,9.8032,28014878.0],["2021-12-07",9.8032,9.8901,9.7771,9.864,22744967.0],["2021-12-08",9.864,10.0726,9.8293,10.0465,33599531.0],["2021-12-09",10.0465,10.2725,9.977,10.229,54227529.0],["2021-12-10",10.229,10.4463,10.1682,10.3333,64935366.0],["2021-12-13",10.3333,10.4724,10.2377,10.4116,47433856.0],["2021-12-14",10.4116,10.4985,10.3507,10.4029,32928506.0],["2021-12-15",10.4029,10.4289,10.3073,10.316,25353897.0],["2021-12-16",10.316,10.5332,10.315953254699707,10.4724,35817363.0],["2021-12-17",10.4724,10.6288,10.4289,10.5506,40884567.0],["2021-12-20",10.5506,10.6375,10.4724,10.5158,36010084.0],["2021-12-21",10.5158,10.7331,10.3507,10.5593,51245973.0],["2021-12-22",10.5593,10.559294700622559,10.2638,10.3507,42847840.0],["2021-12-23",10.3507,10.455005645751953,10.2986,10.455,25159186.0],["2021-12-24",10.455,10.4724,10.2986,10.4116,19256184.0],["2021-12-27",10.4116,10.5332,10.3942,10.4985,17615675.0],["2021-12-28",10.4985,10.5158,10.3942,10.4724,21743676.0],["2021-12-29",10.4724,10.4724,10.2899,10.342,21576162.0],["2021-12-30",10.342,10.4116,10.3073,10.342,18585058.0],["2021-12-31",10.342,10.3855,10.2377,10.3594,22733987.0],["2022-01-04",10.3594,10.5158,10.2986,10.4637,31624344.0],["2022-01-05",10.4637,10.5941,10.4376,10.5245,37645063.0],["2022-01-06",10.5245,10.5767,10.2899,10.3333,40140434.0],["2022-01-07",10.3333,10.3855,10.2638,10.2812,26817673.0],["2022-01-10",10.2812,10.4724,10.203,10.3942,35414385.0],["2022-01-11",10.3942,10.4202,10.2725,10.2986,27174725.0],["2022-01-12",10.2986,10.3246,10.2551,10.2725,20139875.0],["2022-01-13",10.2725,10.3333,9.9683,10.0378,59598038.0],["2022-01-14",10.0378,10.037849426269531,9.8119,9.8553,47841809.0],["2022-01-17",9.8553,9.9857,9.8553,9.9249,21963759.0],["2022-01-18",9.9249,10.3855,9.9162,10.1856,64850574.0],["2022-01-19",10.1856,10.2464,10.0813,10.1161,23346247.0],["2022-01-20",10.1161,10.316,10.0987,10.229,33691175.0],["2022-01-21",10.229,10.229046821594238,10.0465,10.09,23088607.0],["2022-01-24",10.09,10.1161,9.9336,9.9857,39787879.0],["2022-01-25",9.9857,10.0465,9.8032,9.8293,31780788.0],["2022-01-26",9.8293,9.8901,9.6989,9.7771,25167203.0],["2022-01-27",9.7771,9.7945,9.612,9.6728,25499907.0],["2022-01-28",9.6728,9.7424,9.612,9.6555,33685874.0],["2022-02-07",9.6555,9.7684,9.6294,9.6989,23121192.0],["2022-02-08",9.6989,9.8206,9.6815,9.8119,26267973.0],["2022-02-09",9.8119,9.9336,9.811888694763184,9.864,27106831.0],["2022-02-10",9.864,9.9336,9.8293,9.9162,20191363.0],["2022-02-11",9.9162,9.9249,9.7858,9.8467,18304801.0],["2022-02-14",9.8467,9.846651077270508,9.7163,9.7858,17463488.0],["2022-02-15",9.7858,9.8293,9.7163,9.7684,17206704.0],["2022-02-16",9.7684,9.8727,9.7684,9.7945,15872708.0],["2022-02-17",9.7945,9.8119,9.7424,9.7771,13656029.0],["2022-02-18",9.7771,9.8119,9.7163,9.8119,14007907.0],["2022-02-21",9.8119,9.9162,9.7597,9.9075,24306772.0],["2022-02-22",9.9075,9.907487869262695,9.725,9.7945,21150212.0],["2022-02-23",9.7945,9.864,9.7771,9.8553,27850286.0],["2022-02-24",9.8553,9.855342864990234,9.6294,9.7337,36986970.0],["2022-02-25",9.7337,9.8032,9.6902,9.7337,30398266.0],["2022-02-28",9.7337,9.7337,9.5599,9.7076,25787320.0],["2022-03-01",9.7076,9.7424,9.6468,9.7076,15140310.0],["2022-03-02",9.7076,9.7597,9.6294,9.7424,16368091.0],["2022-03-03",9.7424,9.8032,9.6902,9.7337,18553849.0],["2022-03-04",9.7337,9.733672142028809,9.6207,9.6815,26259755.0],["2022-03-07",9.6815,9.681528091430664,9.36,9.4034,49534677.0],["2022-03-08",9.4034,9.4208,9.1862,9.2122,39697299.0],["2022-03-09",9.2122,9.2818,8.6908,9.0384,43088165.0],["2022-03-10",9.0384,9.1775,8.994956970214844,8.995,22514019.0],["2022-03-11",8.995,8.994956970214844,8.6908,8.9341,36551996.0],["2022-03-14",8.9341,8.9776,8.7864,8.8472,17106557.0],["2022-03-15",8.8472,8.8994,8.4561,8.4735,43008572.0],["2022-03-16",8.4735,8.6213,8.1867,8.5952,42242691.0],["2022-03-17",8.5952,8.8559,8.59518051147461,8.7864,39906750.0],["2022-03-18",8.7864,8.908,8.7429,8.8646,79710152.0],["2022-03-21",8.8646,8.9167,8.7342,8.7777,24298276.0],["2022-03-22",8.7777,8.8733,8.777687072753906,8.8559,21692483.0],["2022-03-23",8.8559,9.134,8.855902671813965,9.0297,40081113.0],["2022-03-24",9.0297,9.1688,9.0036,9.0297,30916200.0],["2022-03-25",9.0297,9.0384,8.8472,8.882,27265161.0],["2022-03-28",8.882,8.9167,8.6734,8.8994,20872259.0],["2022-03-29",8.8994,8.908,8.7516,8.7603,15010423.0],["2022-03-30",8.7603,8.882,8.7603,8.8646,24617157.0],["2022-03-31",8.8646,8.8907,8.8124,8.8211,19683014.0],["2022-04-01",8.8211,8.8733,8.7082,8.8472,25710266.0],["2022-04-06",8.8472,8.9254,8.7864,8.8646,23582823.0],["2022-04-07",8.8646,8.8733,8.7429,8.7429,24786303.0],["2022-04-08",8.7429,8.8298,8.6386,8.8211,26106070.0],["2022-04-11",8.8211,8.821139335632324,8.6126,8.6299,26434240.0],["2022-04-12",8.6299,8.7951,8.4735,8.7255,28692916.0],["2022-04-13",8.7255,8.7603,8.6473,8.6908,12991861.0],["2022-04-14",8.6908,8.8298,8.690777778625488,8.7777,15496865.0],["2022-04-15",8.7777,8.777687072753906,8.6647,8.7255,13265136.0],["2022-04-18",8.7255,8.725541114807129,8.6213,8.6734,13166434.0],["2022-04-19",8.6734,8.7169,8.5778,8.5952,15725808.0],["2022-04-20",8.5952,8.6995,8.5604,8.5604,16112353.0],["2022-04-21",8.5604,8.7255,8.4735,8.4996,33462241.0],["2022-04-22",8.4996,8.5865,8.4127,8.4474,22989518.0],["2022-04-25",8.4474,8.447436332702637,7.9086,7.9173,37458548.0],["2022-04-26",7.9173,8.1954,7.8738,7.9868,30992396.0],["2022-04-27",7.9868,8.1606,7.8999,8.1433,22122775.0],["2022-04-28",8.1433,8.186713218688965,8.0564,8.1867,19064750.0],["2022-04-29",8.1867,8.4127,8.1085,8.2736,43129139.0],["2022-05-05",8.2736,8.3866,8.27362060546875,8.3431,33783976.0],["2022-05-06",8.3431,8.343148231506348,7.9694,7.9868,25253699.0],["2022-05-09",7.9868,8.0564,7.9521,8.0042,13369699.0],["2022-05-10",8.0042,8.178,7.8825,8.1172,23701471.0],["2022-05-11",8.1172,8.2997,8.117185592651367,8.1606,29213807.0],["2022-05-12",8.1606,8.2128,8.0911,8.152,21373896.0],["2022-05-13",8.152,8.2389,8.1172,8.152,15898755.0],["2022-05-16",8.152,8.2128,8.0564,8.0824,14085709.0],["2022-05-17",8.0824,8.160640716552734,8.0737,8.1606,10605883.0],["2022-05-18",8.1606,8.2215,8.1172,8.1867,16569934.0],["2022-05-19",8.1867,8.186713218688965,8.065,8.1259,18213640.0],["2022-05-20",8.1259,8.3866,8.12587833404541,8.2215,34700968.0],["2022-05-23",8.2215,8.2823,8.1606,8.1954,27973532.0],["2022-05-24",8.1954,8.2128,7.8912,7.9086,42920614.0],["2022-05-25",7.9086,7.9521,7.8738,7.9434,21523854.0],["2022-05-26",7.9434,8.039,7.813,8.0129,37614536.0],["2022-05-27",8.0129,8.0911,7.9694,8.0303,19342173.0],["2022-05-30",8.0303,8.0737,7.926,7.9694,19265635.0],["2022-05-31",7.9694,8.2041,7.926,8.178,41988187.0],["2022-06-01",8.178,8.2041,8.0824,8.1433,24990989.0],["2022-06-02",8.1433,8.169330596923828,8.0477,8.1693,21933078.0],["2022-06-06",8.1693,8.2041,8.0824,8.1954,30406209.0],["2022-06-07",8.1954,8.2302,8.1433,8.1954,25548082.0],["2022-06-08",8.1954,8.2649,8.1172,8.1867,33557622.0],["2022-06-09",8.1867,8.1954,8.0737,8.1085,33281420.0],["2022-06-10",8.1085,8.4561,8.0564,8.3431,86008561.0],["2022-06-13",8.3431,8.343148231506348,8.0998,8.1606,47162733.0],["2022-06-14",8.1606,8.1693,7.9608,8.152,41197975.0],["2022-06-15",8.152,8.5083,8.1085,8.3779,64845289.0],["2022-06-16",8.3779,8.4822,8.2997,8.3258,30143914.0],["2022-06-17",8.3258,8.4561,8.2562,8.4214,32743636.0],["2022-06-20",8.4214,8.4648,8.3431,8.4214,24215662.0],["2022-06-21",8.4214,8.5343,8.3692,8.4474,28814233.0],["2022-06-22",8.4474,8.4561,8.29969310760498,8.2997,28106134.0],["2022-06-23",8.2997,8.404,8.291,8.404,18064710.0],["2022-06-24",8.404,8.4822,8.403983116149902,8.4735,24394823.0],["2022-06-27",8.4735,8.5343,8.4301,8.4909,22504289.0],["2022-06-28",8.4909,8.6126,8.4387,8.6039,28476679.0],["2022-06-29",8.6039,8.6734,8.5257,8.5517,28934024.0],["2022-06-30",8.5517,8.6126,8.5257,8.5517,19113415.0],["2022-07-01",8.5517,8.5778,8.4822,8.4996,16057011.0],["2022-07-04",8.4996,8.5083,8.404,8.4822,17800981.0],["2022-07-05",8.4822,8.543,8.3518,8.4214,20567886.0],["2022-07-06",8.4214,8.4301,8.2997,8.3518,16111061.0],["2022-07-07",8.3518,8.3779,8.3084,8.3345,16786906.0],["2022-07-08",8.3345,8.5691,8.334456443786621,8.4648,27910688.0],["2022-07-11",8.4648,8.4822,8.3258,8.3779,17112814.0],["2022-07-12",8.3779,8.4214,8.3431,8.3692,11167200.0],["2022-07-13",8.3692,8.4214,8.3345,8.3779,12764189.0],["2022-07-14",8.3779,8.3953,8.2823,8.2997,17407263.0],["2022-07-15",8.2997,8.3345,8.0911,8.1259,20828267.0],["2022-07-18",8.1259,8.404,8.12587833404541,8.404,22785006.0],["2022-07-19",8.404,8.5517,8.3431,8.517,22067185.0],["2022-07-20",8.517,8.8385,8.516963958740234,8.6386,35949523.0],["2022-07-21",8.6386,8.8211,8.5865,8.7516,43912558.0],["2022-07-22",8.7516,8.7864,8.6386,8.6908,20967503.0],["2022-07-25",8.6908,8.6908,8.6039,8.6473,15186739.0],["2022-07-26",8.6473,8.6995,8.6386,8.6908,12764841.0],["2022-07-27",8.6908,8.6908,8.6299,8.6386,9561203.0],["2022-07-28",8.6386,8.8385,8.638633728027344,8.7864,23580881.0],["2022-07-29",8.7864,8.8124,8.6734,8.7342,24579527.0],["2022-08-01",8.7342,8.769,8.6386,8.7429,19509938.0],["2022-08-02",8.7429,8.742923736572266,8.4822,8.6126,25497263.0],["2022-08-03",8.6126,8.6821,8.4474,8.4474,25170707.0],["2022-08-04",8.4474,8.6386,8.447436332702637,8.5952,26253832.0],["2022-08-05",8.5952,8.7874,8.5403,8.7783,33384235.0],["2022-08-08",8.7783,8.8789,8.7599,8.8057,21309090.0],["2022-08-09",8.8057,8.8789,8.7233,8.8698,21265446.0],["2022-08-10",8.8698,8.8881,8.6867,8.7599,24956839.0],["2022-08-11",8.7599,8.9888,8.759943962097168,8.9796,38846972.0],["2022-08-12",8.9796,8.979629516601562,8.8332,8.8515,28015807.0],["2022-08-15",8.8515,8.851479530334473,8.6959,8.7508,28347446.0],["2022-08-16",8.7508,8.7691,8.6501,8.6776,22296553.0],["2022-08-17",8.6776,8.8332,8.6318,8.8332,27179307.0],["2022-08-18",8.8332,8.833171844482422,8.6776,8.7966,18703162.0],["2022-08-19",8.7966,8.9156,8.6776,8.7142,22085759.0],["2022-08-22",8.7142,8.7416,8.5677,8.7142,20613450.0],["2022-08-23",8.7142,8.714176177978516,8.5677,8.6409,16637197.0],["2022-08-24",8.6409,8.6593,8.5128,8.5769,22305673.0],["2022-08-25",8.5769,8.586,8.4396,8.522,16072676.0],["2022-08-26",8.522,8.6959,8.521950721740723,8.5677,23061041.0],["2022-08-29",8.5677,8.586,8.4304,8.4579,16713834.0],["2022-08-30",8.4579,8.5128,8.3938,8.4213,15775981.0],["2022-08-31",8.4213,8.5494,8.3846,8.5036,19388831.0],["2022-09-01",8.5036,8.522,8.439569473266602,8.4396,11781321.0],["2022-09-02",8.4396,8.6867,8.4304,8.522,20925215.0],["2022-09-05",8.522,8.5586,8.4213,8.5403,13711463.0],["2022-09-06",8.5403,8.6684,8.522,8.6409,23285226.0],["2022-09-07",8.6409,8.640946388244629,8.5311,8.5952,17514430.0],["2022-09-08",8.5952,8.6684,8.5586,8.6409,20200984.0],["2022-09-09",8.6409,8.7233,8.6043,8.6684,23065770.0],["2022-09-13",8.6684,8.7691,8.668407440185547,8.6867,24680871.0],["2022-09-14",8.6867,8.686715126037598,8.5403,8.586,21546135.0],["2022-09-15",8.586,8.7142,8.5036,8.586,32057055.0],["2022-09-16",8.586,8.5952,8.3389,8.348,24180250.0],["2022-09-19",8.348,8.3572,8.0917,8.1375,29543279.0],["2022-09-20",8.1375,8.229,7.9727,8.0002,26399855.0],["2022-09-21",8.0002,8.0551,7.8629,8.0094,16882464.0],["2022-09-22",8.0094,8.0185,7.9178,7.9453,12765933.0],["2022-09-23",7.9453,8.0002,7.8537,7.9544,14055885.0],["2022-09-26",7.9544,7.9727,7.826281547546387,7.8263,16842619.0],["2022-09-27",7.8263,7.927,7.7073,7.9178,16610220.0],["2022-09-28",7.9178,7.91781759262085,7.7805,7.8354,15213004.0],["2022-09-29",7.8354,7.9727,7.6524,7.6707,18480381.0],["2022-09-30",7.6707,7.8446,7.6706719398498535,7.7988,17730146.0],["2022-10-10",7.7988,7.8721,7.469293594360352,7.4693,30098246.0],["2022-10-11",7.4693,7.5517,7.4601,7.4876,15020894.0],["2022-10-12",7.4876,7.6157,7.4144,7.6066,18450729.0],["2022-10-13",7.6066,7.6981,7.5517,7.6432,12809333.0],["2022-10-14",7.6432,7.7805,7.643211841583252,7.7256,13376685.0],["2022-10-17",7.7256,7.8171,7.7164,7.7988,11340055.0],["2022-10-18",7.7988,7.8446,7.7531,7.7805,10167937.0],["2022-10-19",7.7805,7.8263,7.6798,7.689,9653923.0],["2022-10-20",7.689,7.8263,7.6524,7.7805,14712260.0],["2022-10-21",7.7805,7.808,7.7164,7.7531,9727723.0],["2022-10-24",7.7531,7.8537,7.5608,7.5883,22071680.0],["2022-10-25",7.5883,7.7439,7.588289260864258,7.6707,25691536.0],["2022-10-26",7.6707,7.7531,7.5791,7.5974,22081056.0],["2022-10-27",7.5974,7.7531,7.597443580627441,7.6798,29907499.0],["2022-10-28",7.6798,7.7164,7.57,7.5791,18187954.0],["2022-10-31",7.5791,7.6432,7.1398,7.5059,35687946.0],["2022-11-01",7.5059,7.8446,7.505908012390137,7.8354,40439665.0],["2022-11-02",7.8354,7.9727,7.7347,7.927,26106871.0],["2022-11-03",7.927,7.9544,7.7988,7.8995,14280909.0],["2022-11-04",7.8995,8.0185,7.8537,7.9544,19904362.0],["2022-11-07",7.9544,8.0277,7.9178,7.9544,13816885.0],["2022-11-08",7.9544,7.9819,7.8812,7.9819,13320462.0],["2022-11-09",7.9819,8.0094,7.872,7.9087,12904927.0],["2022-11-10",7.9087,7.9544,7.8446,7.8904,12846818.0],["2022-11-11",7.8904,8.1283,7.890356063842773,8.0917,26814006.0],["2022-11-14",8.0917,8.284,8.09173583984375,8.1924,27669294.0],["2022-11-15",8.1924,8.3023,8.1192,8.284,20743073.0],["2022-11-16",8.284,8.284,8.1741,8.229,16085073.0],["2022-11-17",8.229,8.284,8.1833,8.2473,11476348.0],["2022-11-18",8.2473,8.4304,8.1924,8.1924,19489008.0],["2022-11-21",8.1924,8.284,8.0551,8.2382,19748486.0],["2022-11-22",8.2382,8.403,8.2016,8.3297,23376372.0],["2022-11-23",8.3297,8.348,8.2565,8.284,12025947.0],["2022-11-24",8.284,8.3297,8.1558,8.2016,10473706.0],["2022-11-25",8.2016,8.3114,8.1924,8.284,10459769.0],["2022-11-28",8.284,8.283958435058594,7.991,8.0185,23980353.0],["2022-11-29",8.0185,8.3572,8.01850700378418,8.3389,31203645.0],["2022-11-30",8.3389,8.3846,8.2931,8.3755,19056472.0],["2022-12-01",8.3755,8.5128,8.375494003295898,8.4121,20462441.0],["2022-12-02",8.4121,8.4762,8.348,8.3663,16348929.0],["2022-12-05",8.3663,8.5403,8.366341590881348,8.4945,17832592.0],["2022-12-06",8.4945,8.6684,8.403,8.6409,24831399.0],["2022-12-07",8.6409,8.7142,8.5677,8.6226,19196630.0],["2022-12-08",8.6226,8.6776,8.5586,8.6226,16785838.0],["2022-12-09",8.6226,8.6776,8.5677,8.6593,18814731.0],["2022-12-12",8.6593,8.705,8.5952,8.6593,14552620.0],["2022-12-13",8.6593,8.7142,8.586,8.6501,12584357.0],["2022-12-14",8.6501,8.6959,8.5677,8.6226,19330581.0],["2022-12-15",8.6226,8.6959,8.6135,8.6593,16326536.0],["2022-12-16",8.6593,8.6959,8.6043,8.6959,15968011.0],["2022-12-19",8.6959,8.7142,8.5311,8.5769,23696862.0],["2022-12-20",8.5769,8.7325,8.4945,8.5036,25399785.0],["2022-12-21",8.5036,8.586,8.4762,8.5586,12030160.0],["2022-12-22",8.5586,8.6776,8.4762,8.5036,10623675.0],["2022-12-23",8.5036,8.5311,8.3572,8.403,13341200.0],["2022-12-26",8.403,8.4762,8.3572,8.3846,10370285.0],["2022-12-27",8.3846,8.5494,8.384648323059082,8.4304,9518840.0],["2022-12-28",8.4304,8.522,8.3846,8.3938,11517555.0],["2022-12-29",8.3938,8.403,8.2748,8.3023,11528808.0],["2022-12-30",8.3023,8.5311,8.302266120910645,8.403,14649435.0],["2023-01-03",8.403,8.586,8.2748,8.522,20907149.0],["2023-01-04",8.522,8.6318,8.521950721740723,8.5586,12385701.0],["2023-01-05",8.5586,8.6959,8.558566093444824,8.6867,17818544.0],["2023-01-06",8.6867,8.686715126037598,8.5769,8.586,11924018.0],["2023-01-09",8.586,8.7416,8.586026191711426,8.705,18114989.0],["2023-01-10",8.705,8.705021858215332,8.5769,8.6043,16182648.0],["2023-01-11",8.6043,8.6593,8.5586,8.5677,14086078.0],["2023-01-12",8.5677,8.6226,8.467,8.5311,12365463.0],["2023-01-13",8.5311,8.6318,8.5036,8.6318,11587575.0],["2023-01-16",8.6318,8.7599,8.6043,8.6959,20760968.0],["2023-01-17",8.6959,8.7416,8.6593,8.7142,13097927.0],["2023-01-18",8.7142,8.7874,8.6867,8.7233,12342407.0],["2023-01-19",8.7233,8.7508,8.6501,8.7233,9875676.0],["2023-01-20",8.7233,8.8057,8.6867,8.7233,15075523.0],["2023-01-30",8.7233,8.9156,8.723328590393066,8.824,21774768.0],["2023-01-31",8.824,8.8972,8.705,8.705,18463042.0],["2023-02-01",8.705,8.7783,8.6593,8.7691,19524772.0],["2023-02-02",8.7691,8.8057,8.6959,8.7416,15875717.0],["2023-02-03",8.7416,8.741636276245117,8.5311,8.5677,27119107.0],["2023-02-06",8.5677,8.6043,8.4762,8.5403,19979367.0],["2023-02-07",8.5403,8.586,8.4579,8.4853,19477161.0],["2023-02-08",8.4853,8.5952,8.467,8.4762,16043500.0],["2023-02-09",8.4762,8.6593,8.4213,8.6501,17415595.0],["2023-02-10",8.6501,9.2451,8.6226,8.9522,74609350.0],["2023-02-13",8.9522,8.952168464660645,8.7599,8.8423,40299969.0],["2023-02-14",8.8423,8.9705,8.8057,8.8789,19342791.0],["2023-02-15",8.8789,9.3092,8.7966,9.1993,72449838.0],["2023-02-16",9.1993,9.3549,8.9888,9.0529,61566829.0],["2023-02-17",9.0529,9.0895,8.8698,8.8881,32260867.0],["2023-02-20",8.8881,9.0803,8.824,9.0712,25274710.0],["2023-02-21",9.0712,9.181,8.9613,9.0437,21294457.0],["2023-02-22",9.0437,9.043703079223633,8.824,8.9247,21778666.0],["2023-02-23",8.9247,8.9979,8.8515,8.8789,17399366.0],["2023-02-24",8.8789,8.9247,8.7966,8.8057,15481494.0],["2023-02-27",8.8057,8.8515,8.6959,8.7142,19585649.0],["2023-02-28",8.7142,8.943,8.6867,8.7874,25431308.0],["2023-03-01",8.7874,9.2908,8.787405014038086,9.1169,54157136.0],["2023-03-02",9.1169,9.5288,9.1169,9.4648,89972497.0],["2023-03-03",9.4648,10.4076,9.2542,10.4076,159471314.0],["2023-03-06",10.4076,10.847,10.1055,10.1238,267869070.0],["2023-03-07",10.1238,10.2154,9.5563,9.6204,163615149.0],["2023-03-08",9.6204,9.8492,9.5472,9.6753,89954953.0],["2023-03-09",9.6753,10.435,9.675299644470215,10.2062,188747254.0],["2023-03-10",10.2062,10.2977,9.8767,9.9316,95951096.0],["2023-03-13",9.9316,10.6456,9.931597709655762,10.6273,147509378.0],["2023-03-14",10.6273,10.9202,10.4534,10.7646,132533253.0],["2023-03-15",10.7646,11.2955,10.764571189880371,11.0483,138575466.0],["2023-03-16",11.0483,11.4969,10.9385,11.3046,141421878.0],["2023-03-17",11.3046,12.4397,11.304630279541016,12.4397,143764698.0],["2023-03-20",12.4397,13.6846,12.439669609069824,13.6205,324758408.0],["2023-03-21",13.6205,13.7212,12.998,13.3642,280570045.0],["2023-03-22",13.3642,14.7006,13.364177703857422,14.7006,283603530.0],["2023-03-23",14.7006,15.8356,14.700594902038574,15.5519,356714933.0],["2023-03-24",15.5519,16.3025,15.2407,16.1652,303439982.0],["2023-03-27",16.1652,16.4672,15.204,16.1377,378361859.0],["2023-03-28",16.1377,16.1377010345459,15.0027,15.0576,255217996.0],["2023-03-29",15.0576,15.561,13.593,14.7921,353292741.0],["2023-03-30",14.7921,15.6159,14.2246,15.4512,295732939.0],["2023-03-31",15.4512,16.0004,15.021,15.7624,221719153.0],["2023-04-03",15.7624,16.3391,15.0301,16.2567,339814714.0],["2023-04-04",16.2567,16.3848,15.5793,15.9363,217857704.0],["2023-04-06",15.9363,17.391735076904297,15.9272,17.3917,260304293.0],["2023-04-07",17.3917,17.391735076904297,16.2018,16.8151,162645172.0],["2023-04-10",16.8151,16.815065383911133,15.6434,15.9912,161111100.0],["2023-04-11",15.9912,16.2475,15.4786,15.8814,172506941.0],["2023-04-12",15.8814,17.1537,15.7441,16.8608,182304108.0],["2023-04-13",16.8608,17.346,15.8814,16.1652,162683731.0],["2023-04-14",16.1652,16.8151,15.9272,16.5405,116447599.0],["2023-04-17",16.5405,16.6961,15.918,16.4123,100760172.0],["2023-04-18",16.4123,17.8952,16.156,17.5657,184118316.0],["2023-04-19",17.5657,17.6755,15.808174133300781,15.8082,282581868.0],["2023-04-20",15.8082,17.391735076904297,15.7532,17.3917,325560298.0],["2023-04-21",17.3917,18.1881,16.6503,17.1995,248826940.0],["2023-04-24",17.1995,17.4833,16.4489,16.7785,165745031.0],["2023-04-25",16.7785,17.1904,16.2475,16.9341,196127791.0],["2023-04-26",16.9341,17.3734,15.240653038024902,15.2407,241514844.0],["2023-04-27",15.2407,15.4146,14.4901,14.7372,265276404.0],["2023-04-28",14.7372,15.4512,14.5633,14.7555,219569831.0],["2023-05-04",14.7555,14.755517959594727,13.8493,14.0782,211000027.0],["2023-05-05",14.0782,14.078153610229492,13.236,13.5198,209533291.0],["2023-05-08",13.5198,13.5289,13.1353,13.4374,151113962.0],["2023-05-09",13.4374,13.9408,13.1811,13.4557,194948000.0],["2023-05-10",13.4557,13.7669,13.1536,13.3642,102661904.0],["2023-05-11",13.3642,13.5472,13.1353,13.236,109398210.0],["2023-05-12",13.236,13.5381,13.0163,13.1445,80167627.0],["2023-05-15",13.1445,14.0782,12.9614,13.8402,232318960.0],["2023-05-16",13.8402,14.1514,13.2818,13.5289,166670928.0],["2023-05-17",13.5289,14.5084,13.52894115447998,14.2338,214696710.0],["2023-05-18",14.2338,15.5519,14.2337646484375,14.9661,286831554.0],["2023-05-19",14.9661,15.6983,14.7921,14.7921,174480346.0],["2023-05-22",14.7921,15.1949,14.0049,14.1056,176166196.0],["2023-05-23",14.1056,14.307,13.8676,13.9409,99148662.0],["2023-05-24",13.9409,13.9958,13.3001,13.5656,122492233.0],["2023-05-25",13.5656,14.9203,13.565555572509766,14.9203,306675878.0],["2023-05-26",14.9203,15.8265,14.7921,15.3688,265872270.0],["2023-05-29",15.3688,16.5496,15.368804931640625,16.3848,302922759.0],["2023-05-30",16.3848,16.7601,15.497,16.5038,251511555.0],["2023-05-31",16.5038,17.0073,16.0187,16.5221,218639655.0],["2023-06-01",16.5221,16.6686,16.0462,16.4032,158582309.0],["2023-06-02",16.4032,16.7968,16.1102,16.3208,107111532.0],["2023-06-05",16.3208,17.6389,16.2384,17.3277,205552569.0],["2023-06-06",17.3277,17.4924,16.5679,16.6778,141931266.0],["2023-06-07",16.6778,16.9341,16.3208,16.5038,96502948.0],["2023-06-08",16.5038,16.5496,16.037,16.3391,96058604.0],["2023-06-09",16.3391,17.9776,16.1377,17.9776,215513181.0],["2023-06-12",17.9776,19.5611,17.977563858032227,19.5428,250099933.0],["2023-06-13",19.5428,20.6687,19.1035,20.1561,224284836.0],["2023-06-14",20.1561,21.4651,19.7534,20.8609,203255341.0],["2023-06-15",20.8609,21.7854,20.5772,20.7236,151010646.0],["2023-06-16",20.7236,22.2797,20.4582,22.0234,198977068.0],["2023-06-19",22.0234,24.2294,21.6939,24.2203,207593027.0],["2023-06-20",24.2203,24.22028350830078,22.4811,23.8267,217799669.0],["2023-06-21",23.8267,23.82668113708496,22.06,22.4262,159426735.0],["2023-06-26",22.4262,22.6825,20.8243,21.1355,194682243.0],["2023-06-27",21.1355,21.4285,20.8426,21.0623,100920566.0],["2023-06-28",21.0623,21.4559,19.5245,21.0348,169412176.0],["2023-06-29",21.0348,22.2889,20.9616,21.7854,169954821.0],["2023-06-30",21.7854,23.5704,21.3369,23.0669,194981072.0],["2023-07-03",23.0669,23.5429,21.4925,22.3072,155635602.0],["2023-07-04",22.3072,23.1585,21.9411,22.4994,110852632.0],["2023-07-05",22.4994,22.499418258666992,21.6115,21.8404,95980113.0],["2023-07-06",21.8404,22.655,21.6024,21.8587,97526863.0],["2023-07-07",21.8587,22.2248,20.8701,21.6573,105155637.0],["2023-07-10",21.6573,22.0234,20.9525,21.7854,88859826.0],["2023-07-11",21.7854,22.5177,21.5108,22.1882,118743582.0],["2023-07-12",22.1882,22.188194274902344,20.5131,20.6229,165380326.0],["2023-07-13",20.6229,22.6825,20.622941970825195,22.6825,155773995.0],["2023-07-14",22.6825,24.9526,22.68248748779297,24.9526,208131873.0],["2023-07-17",24.9526,24.952566146850586,23.4514,23.8999,174972477.0],["2023-07-18",23.8999,24.3942,22.9479,23.369,156616093.0],["2023-07-19",23.369,24.1837,22.6459,22.9662,127026168.0],["2023-07-20",22.9662,22.96624755859375,20.8701,21.282,202822969.0],["2023-07-21",21.282,21.5474,20.687,21.0898,132628976.0],["2023-07-24",21.0898,22.4536,20.8609,21.6573,145621050.0],["2023-07-25",21.6573,22.591,21.1447,21.9685,161942914.0],["2023-07-26",21.9685,22.1333,20.33,21.282,161281064.0],["2023-07-27",21.282,21.3186,20.4399,20.7602,142264934.0],["2023-07-28",20.7602,21.2199,20.3381,20.8822,118265878.0],["2023-07-31",20.8822,21.6702,20.46,20.9479,141099061.0],["2023-08-01",20.9479,21.7171,20.1974,21.2668,163085467.0],["2023-08-02",21.2668,21.4451,20.7415,20.9385,83597396.0],["2023-08-03",20.9385,21.4357,20.31,21.1073,118495348.0],["2023-08-04",21.1073,22.5426,20.5632,22.2987,186832851.0],["2023-08-07",22.2987,24.3907,22.1393,23.4338,229951559.0],["2023-08-08",23.4338,23.433839797973633,22.3925,22.6834,131525166.0],["2023-08-09",22.6834,22.6833553314209,20.8728,20.8728,218495333.0],["2023-08-10",20.8728,20.872814178466797,19.6345,20.1692,238360505.0],["2023-08-11",20.1692,20.8259,20.0567,20.1692,137658861.0],["2023-08-14",20.1692,20.2724,19.4188,20.0754,129339573.0],["2023-08-15",20.0754,20.8541,19.8972,20.066,157167034.0],["2023-08-16",20.066,20.0754,19.4094,19.597,120135305.0],["2023-08-17",19.597,19.8597,18.6964,19.6158,134760830.0],["2023-08-18",19.6158,19.7377,18.8184,18.8559,102052491.0],["2023-08-21",18.8559,19.597,18.6307,19.1467,91872037.0],["2023-08-22",19.1467,21.06043815612793,19.146703720092773,21.0604,199706551.0],["2023-08-23",21.0604,21.06043815612793,19.7565,20.0191,137727726.0],["2023-08-24",20.0191,21.8578,20.019142150878906,21.0417,201651208.0],["2023-08-25",21.0417,21.041675567626953,18.9403,19.0623,195119071.0],["2023-08-28",19.0623,20.1036,18.9591,19.4,137539391.0],["2023-08-29",19.4,20.7696,19.0248,20.2537,172764117.0],["2023-08-30",20.2537,21.0792,20.2349,20.4507,133689524.0],["2023-08-31",20.4507,20.8541,20.0098,20.5539,117077489.0],["2023-09-01",20.5539,20.6289,19.6064,19.9347,94026414.0],["2023-09-04",19.9347,20.1223,19.3812,19.6908,96034266.0],["2023-09-05",19.6908,19.69080352783203,18.9403,19.0529,99330896.0],["2023-09-06",19.0529,19.052894592285156,18.3306,18.9685,89908206.0],["2023-09-07",18.9685,18.968461990356445,18.0022,18.0116,127958756.0],["2023-09-08",18.0116,18.0304,17.2986,17.899,92963254.0],["2023-09-11",17.899,18.8277,17.2236,18.2555,136592406.0],["2023-09-12",18.2555,18.4337,17.899,18.0866,81348848.0],["2023-09-13",18.0866,18.086647033691406,17.5238,17.6926,75537956.0],["2023-09-14",17.6926,17.9741,17.4018,17.4394,72853334.0],["2023-09-15",17.4394,17.5425,16.914,17.0078,95853247.0],["2023-09-18",17.0078,17.6364,16.8296,17.1673,92253885.0],["2023-09-19",17.1673,17.824,17.0078,17.3362,108272233.0],["2023-09-20",17.3362,17.8052,17.0547,17.2611,104732424.0],["2023-09-21",17.2611,17.5895,17.0923,17.1767,73820046.0],["2023-09-22",17.1767,18.8559,17.111,18.7058,212826070.0],["2023-09-25",18.7058,18.7996,18.0397,18.096,104675298.0],["2023-09-26",18.096,19.1279,18.096027374267578,18.5088,126777167.0],["2023-09-27",18.5088,18.8559,18.3118,18.5745,83030433.0],["2023-09-28",18.5745,19.0717,18.3493,18.4806,73482733.0],["2023-10-09",18.4806,18.480649948120117,17.6833,18.0679,105193597.0],["2023-10-10",18.0679,18.1523,17.4581,17.6926,80063139.0],["2023-10-11",17.6926,18.4337,17.6833,17.9835,90225288.0],["2023-10-12",17.9835,18.2461,17.5144,17.5895,82165069.0],["2023-10-13",17.5895,17.58945083618164,16.7076,16.7733,106681657.0],["2023-10-16",16.7733,16.7827,16.2292,16.3418,95159245.0],["2023-10-17",16.3418,16.4919,16.1354,16.2104,58147935.0],["2023-10-18",16.2104,16.210437774658203,15.1035,15.8727,151293797.0],["2023-10-19",15.8727,16.0322,15.46,15.5069,85945895.0],["2023-10-20",15.5069,15.6851,15.0753,15.1691,80467844.0],["2023-10-23",15.1691,15.169142723083496,13.6494,13.6494,23786500.0],["2023-10-24",13.6494,13.6494140625,12.4299,12.9083,318967934.0],["2023-10-25",12.9083,12.9927,12.6363,12.7019,193065907.0],["2023-10-26",12.7019,13.1522,12.4205,12.974,141580469.0],["2023-10-27",12.974,13.3117,12.8145,13.1991,99990449.0],["2023-10-30",13.1991,13.8464,13.0678,13.6963,120823083.0],["2023-10-31",13.6963,14.1466,13.6307,13.8089,152112193.0],["2023-11-01",13.8089,14.0247,13.5931,13.6307,71660068.0],["2023-11-02",13.6307,14.0622,13.630651473999023,13.6963,82575884.0],["2023-11-03",13.6963,13.9965,13.6869,13.837,78084421.0],["2023-11-06",13.837,14.1278,13.837034225463867,14.0434,98469617.0],["2023-11-07",14.0434,14.6532,13.9215,14.4374,142671111.0],["2023-11-08",14.4374,14.5406,14.231,14.353,77635676.0],["2023-11-09",14.353,14.7658,14.352992057800293,14.625,118059840.0],["2023-11-10",14.625,14.8127,14.3811,14.4562,90447202.0],["2023-11-13",14.4562,15.7132,14.456183433532715,15.1129,169202189.0],["2023-11-14",15.1129,15.7883,15.019,15.3568,123923040.0],["2023-11-15",15.3568,15.6476,15.0378,15.3943,110010637.0],["2023-11-16",15.3943,15.394288063049316,14.9252,14.9534,82517451.0],["2023-11-17",14.9534,15.3849,14.8877,15.338,91955875.0],["2023-11-20",15.338,15.46,14.9159,15.1222,79466538.0],["2023-11-21",15.1222,15.2442,14.944,14.9721,64788050.0],["2023-11-22",14.9721,14.97214126586914,14.5781,14.6063,66849928.0],["2023-11-23",14.6063,14.8314,14.428,14.747,62552629.0],["2023-11-24",14.747,14.822,14.2873,14.4468,86933752.0],["2023-11-27",14.4468,14.446802139282227,13.8933,13.9684,151459758.0],["2023-11-28",13.9684,14.2498,13.8558,14.2123,84957512.0],["2023-11-29",14.2123,14.2498,13.9871,14.0247,62822390.0],["2023-11-30",14.0247,14.2873,13.8277,14.1654,94817383.0],["2023-12-01",14.1654,14.2873,13.9402,14.2123,77262202.0],["2023-12-04",14.2123,14.2779,13.8558,13.8652,73348787.0],["2023-12-05",13.8652,13.9308,13.2366,13.2742,76948724.0],["2023-12-06",13.2742,13.5181,13.246,13.368,56654397.0],["2023-12-07",13.368,13.5744,13.2648,13.443,56707169.0],["2023-12-08",13.443,14.784520149230957,13.4149,14.7845,149291534.0],["2023-12-11",14.7845,14.8502,14.2498,14.625,157318466.0],["2023-12-12",14.625,14.7939,14.0434,14.3155,109576923.0],["2023-12-13",14.3155,14.4374,14.1091,14.1466,76646299.0],["2023-12-14",14.1466,14.4937,14.071561813354492,14.0716,71441886.0],["2023-12-15",14.0716,14.2123,13.7995,13.8652,61991246.0],["2023-12-18",13.8652,14.3811,13.837,14.0997,93305916.0],["2023-12-19",14.0997,14.2686,13.8464,14.231,65140277.0],["2023-12-20",14.231,14.231039047241211,13.6119,13.6494,74423794.0],["2023-12-21",13.6494,13.9402,13.5556,13.6682,65923869.0],["2023-12-22",13.6682,13.6963,13.3774,13.4337,66902922.0],["2023-12-25",13.4337,13.7245,13.3117,13.3305,53958991.0],["2023-12-26",13.3305,13.3867,12.8989,13.0115,42290400.0],["2023-12-27",13.0115,13.2179,12.974,13.0678,50630366.0],["2023-12-28",13.0678,14.0997,13.067790031433105,13.8839,104202294.0],["2023-12-29",13.8839,14.4656,13.8089,14.1841,89669926.0],["2024-01-02",14.1841,14.184133529663086,13.1616,13.3211,128016637.0],["2024-01-03",13.3211,13.3586,12.9271,13.0209,82728790.0],["2024-01-04",13.0209,13.02088451385498,12.5237,12.6363,103153907.0],["2024-01-05",12.6363,12.777,12.383,12.4768,63396897.0],["2024-01-08",12.4768,12.4768,12.2423,12.2704,58285996.0],["2024-01-09",12.2704,12.7395,12.2516,12.3736,88639975.0],["2024-01-10",12.3736,12.4017,12.0359,12.1109,69154970.0],["2024-01-11",12.1109,12.3736,12.0922,12.3361,73663267.0],["2024-01-12",12.3361,12.336067199707031,12.0265,12.064,59607234.0],["2024-01-15",12.064,12.1297,11.8483,11.9327,59544106.0],["2024-01-16",11.9327,12.2235,11.8576,12.1109,102235691.0],["2024-01-17",12.1109,12.2892,11.895160675048828,11.8952,76542827.0],["2024-01-18",11.8952,12.9458,11.895160675048828,12.8614,222034735.0],["2024-01-19",12.8614,13.5744,12.861406326293945,13.3211,199161081.0],["2024-01-22",13.3211,14.0153,13.321078300476074,13.5087,214606830.0],["2024-01-23",13.5087,13.8839,13.1522,13.6025,164723079.0],["2024-01-24",13.6025,13.8464,13.1897,13.6025,141635778.0],["2024-01-25",13.6025,14.2779,13.4243,14.1466,165483518.0],["2024-01-26",14.1466,14.14660930633545,13.3867,13.5181,140558459.0],["2024-01-29",13.5181,13.5181,12.655,12.7488,121927739.0],["2024-01-30",12.7488,13.0396,12.6456,12.6644,75619127.0],["2024-01-31",12.6644,12.7113,12.2141,12.4862,88463999.0],["2024-02-01",12.4862,13.7338,12.1766,13.6588,179836047.0],["2024-02-02",13.6588,13.8558,12.7113,13.0584,159352348.0],["2024-02-05",13.0584,14.2686,12.9552,13.8558,222610970.0],["2024-02-06",13.8558,14.9065,13.4149,14.5688,233467121.0],["2024-02-07",14.5688,14.5688,14.0809,14.353,173795334.0],["2024-02-08",14.353,15.535,14.2592,14.7282,187079316.0],["2024-02-19",14.7282,16.2011,14.728232383728027,16.2011,198838500.0],["2024-02-20",16.2011,17.8146,16.20105743408203,17.3455,305323162.0],["2024-02-21",17.3455,17.345542907714844,16.1823,16.4637,248590873.0],["2024-02-22",16.4637,17.4206,16.2386,17.0641,259307114.0],["2024-02-23",17.0641,17.7771,16.9422,17.0454,223745878.0],["2024-02-26",17.0454,17.045351028442383,16.4262,16.5763,176765115.0],["2024-02-27",16.5763,18.2367,16.3136,18.1336,286375968.0],["2024-02-28",18.1336,18.1335506439209,17.07349395751953,17.0735,219414506.0],["2024-02-29",17.0735,17.8803,16.9609,17.5332,182497975.0],["2024-03-01",17.5332,19.1936,17.533166885375977,18.7808,248116620.0],["2024-03-04",18.7808,20.6571,18.78084373474121,20.6571,268195145.0],["2024-03-05",20.6571,22.6834,20.1974,21.3419,309757066.0],["2024-03-06",21.3419,21.341867446899414,20.3569,20.6477,230257687.0],["2024-03-07",20.6477,21.7734,20.507,21.2105,270290678.0],["2024-03-08",21.2105,23.33064842224121,21.210533142089844,23.3306,285720842.0],["2024-03-11",23.3306,25.0943,21.9516,24.2218,335970986.0],["2024-03-12",24.2218,24.221845626831055,22.5802,23.265,312517653.0],["2024-03-13",23.265,25.31,22.5989,22.8428,492039964.0],["2024-03-14",22.8428,22.842836380004883,20.6289,21.4357,550613186.0],["2024-03-15",21.4357,21.8391,21.0698,21.6514,358323553.0],["2024-03-18",21.6514,23.734,21.65144157409668,23.462,424813590.0],["2024-03-19",23.462,24.4939,22.6364,23.931,379137510.0],["2024-03-20",23.931,24.2312,23.0492,23.5277,298902628.0],["2024-03-21",23.5277,24.2031,23.2087,23.4432,269702591.0],["2024-03-22",23.4432,23.7809,22.6177,22.9179,260364004.0],["2024-03-25",22.9179,23.4526,22.3925,22.4301,233972826.0],["2024-03-26",22.4301,22.7959,21.5764,22.2612,246343859.0],["2024-03-27",22.2612,22.26120948791504,20.976,21.0229,237632035.0],["2024-03-28",21.0229,22.6177,21.022912979125977,21.9985,275641078.0],["2024-03-29",21.9985,21.9985408782959,20.9479,21.3606,114680866.0],["2024-04-01",21.3606,22.0454,21.1824,21.8672,169946005.0],["2024-04-02",21.8672,22.2143,21.3137,21.4826,153855403.0],["2024-04-03",21.4826,21.482582092285156,20.3944,20.5632,176883711.0],["2024-04-08",20.5632,21.0041,20.2443,20.6383,122388763.0],["2024-04-09",20.6383,20.7884,19.9816,20.5351,137238781.0],["2024-04-10",20.5351,20.535099029541016,19.6345,19.794,123658936.0],["2024-04-11",19.794,20.31,19.793996810913086,19.9347,135552814.0],["2024-04-12",19.9347,21.5013,19.934711456298828,20.8822,254395786.0],["2024-04-15",20.8822,21.1542,20.3569,20.8634,149291715.0],["2024-04-16",20.8634,20.9854,20.0754,20.46,124388081.0],["2024-04-17",20.46,21.4451,20.3944,21.1073,204886515.0],["2024-04-18",21.1073,22.0361,20.0004,21.4826,232648390.0],["2024-04-19",21.4826,21.482582092285156,20.113,20.6852,188598619.0],["2024-04-22",20.6852,20.685195922851562,18.7152,19.5501,172316991.0],["2024-04-23",19.5501,19.8784,19.0998,19.3156,104059777.0],["2024-04-24",19.3156,21.1918,19.315563201904297,20.8634,223752108.0],["2024-04-25",20.8634,21.098,20.2255,20.8165,119937317.0],["2024-04-26",20.8165,22.899120330810547,20.816530227661133,22.8991,352752382.0],["2024-04-29",22.8991,23.2275,22.674,23.0023,256688898.0],["2024-04-30",23.0023,23.734,22.9366,22.9835,230537544.0],["2024-05-06",22.9835,23.734,22.8897,23.2837,171514799.0],["2024-05-07",23.2837,24.3813,23.143,23.8091,240914242.0],["2024-05-08",23.8091,23.809080123901367,22.8991,22.946,141192478.0],["2024-05-09",22.946,22.9836,22.2894,22.7209,143346770.0],["2024-05-10",22.7209,22.72088050842285,22.0642,22.4394,97463770.0],["2024-05-13",22.4394,22.8335,22.3269,22.5145,101213563.0],["2024-05-14",22.5145,22.9742,22.0079,22.3269,114680668.0],["2024-05-15",22.3269,23.4526,22.28,22.7959,142504044.0],["2024-05-16",22.7959,24.7847,22.795927047729492,23.9967,241160954.0],["2024-05-17",23.9967,24.2031,23.5464,24.1093,138735923.0],["2024-05-20",24.1093,24.6065,23.462,24.5971,171532187.0],["2024-05-21",24.5971,24.597087860107422,23.8841,24.128,111707843.0],["2024-05-22",24.128,24.2594,23.6308,23.856,98684188.0],["2024-05-23",23.856,24.5596,22.9273,24.0342,181848683.0],["2024-05-24",24.0342,24.2969,22.5708,22.6552,205119477.0],["2024-05-27",22.6552,23.7528,22.65521240234375,23.3213,146606162.0],["2024-05-28",23.3213,23.3588,22.6083,22.6271,98564656.0],["2024-05-29",22.6271,23.2837,22.6083,22.7115,90270296.0],["2024-05-30",22.7115,22.7772,22.2331,22.4582,71018550.0],["2024-05-31",22.4582,22.5895,21.49196434020996,21.492,139113217.0],["2024-06-03",21.492,22.6458,21.4826,22.3925,155612490.0],["2024-06-04",22.3925,22.4207,21.9985,22.3175,82107356.0],["2024-06-05",22.3175,22.4864,22.0079,22.2331,73281583.0],["2024-06-06",22.2331,24.4564,22.23306655883789,24.4564,297932510.0],["2024-06-07",24.4564,24.522,22.4019,23.0117,295697836.0],["2024-06-11",23.0117,23.4995,22.552,22.7115,161039103.0],["2024-06-12",22.7115,23.9029,22.711498260498047,22.8616,193434854.0],["2024-06-13",22.8616,24.9442,22.861595153808594,24.2969,238197880.0],["2024-06-14",24.2969,26.0042,24.2406,25.5446,228452320.0],["2024-06-17",25.5446,26.2575,25.0286,25.8072,204393237.0],["2024-06-18",25.8072,27.1206,25.80724334716797,26.8485,205413036.0],["2024-06-19",26.8485,27.4583,26.539,26.7078,142246265.0],["2024-06-20",26.7078,27.2894,26.6234,26.8392,104347447.0],["2024-06-21",26.8392,26.9611,25.7416,26.7078,123132060.0],["2024-06-24",26.7078,26.707820892333984,25.629,25.8448,113412966.0],["2024-06-25",25.8448,25.84476661682129,24.5877,24.8035,131710039.0],["2024-06-26",24.8035,25.6853,24.80347442626953,25.4883,119786129.0],["2024-06-27",25.4883,25.5633,24.6909,25.1506,105659504.0],["2024-06-28",25.1506,26.0605,25.038,25.7041,115006111.0],["2024-07-01",25.7041,26.4452,25.3288,26.2669,100519731.0],["2024-07-02",26.2669,26.26691246032715,25.5727,25.6665,90173318.0],["2024-07-03",25.6665,25.8354,25.1506,25.6853,74022541.0],["2024-07-04",25.6853,26.1262,25.4789,25.5821,79068697.0],["2024-07-08",25.5821,25.7322,25.1506,25.2913,63942302.0],["2024-07-09",25.2913,27.3739,25.0943,27.205,159519849.0],["2024-07-10",27.205,27.3739,26.6609,27.1581,102541972.0],["2024-07-11",27.1581,27.6459,26.145,26.9799,128407393.0],["2024-07-12",26.9799,26.97987174987793,25.5164,25.5727,129264185.0],["2024-07-15",25.5727,25.629,25.0192,25.2913,84711831.0],["2024-07-16",25.2913,25.8917,24.7284,25.7603,126827003.0],["2024-07-17",25.7603,25.76033592224121,24.2406,24.3438,136061170.0],["2024-07-18",24.3438,24.343801498413086,22.8241,23.8372,160303630.0],["2024-07-19",23.8372,23.837223052978516,23.0305,23.1336,115732584.0],["2024-07-22",23.1336,23.4807,22.7209,23.3682,104301295.0],["2024-07-23",23.3682,23.8747,23.0117,23.0211,98908835.0],["2024-07-24",23.0211,23.5464,22.6646,22.7959,88393632.0],["2024-07-25",22.7959,22.795927047729492,21.5764,21.764,134603105.0],["2024-07-26",21.764,22.1955,21.5295,22.0454,85995527.0],["2024-07-29",22.0454,22.5989,21.7359,22.3269,97698659.0],["2024-07-30",22.3269,22.326875686645508,21.2293,21.4357,128294872.0],["2024-07-31",21.4357,22.4019,21.3325,22.3644,150300024.0],["2024-08-01",22.3644,23.2462,22.36440086364746,22.4864,145251146.0],["2024-08-02",22.4864,22.486352920532227,20.8728,20.9479,181982272.0],["2024-08-05",20.9479,20.94786262512207,19.0248,19.1561,234159896.0],["2024-08-06",19.1561,19.9159,19.156084060668945,19.5219,142961573.0],["2024-08-07",19.5219,19.52194595336914,19.0529,19.1373,110934369.0],["2024-08-08",19.1373,19.3156,18.5276,19.2124,131241616.0],["2024-08-09",19.2124,20.0004,19.212369918823242,19.5032,172681538.0],["2024-08-12",19.5032,19.6251,19.203,19.3625,92680160.0],["2024-08-13",19.3625,19.7471,19.1842,19.4938,101406585.0],["2024-08-14",19.4938,20.5445,19.49380111694336,20.0567,210949756.0],["2024-08-15",20.0567,20.1531,19.5745,19.9217,126430976.0],["2024-08-16",19.9217,20.6931,19.921667098999023,20.3074,151856291.0],["2024-08-19",20.3074,20.3845,19.9892,20.0374,90504739.0],["2024-08-20",20.0374,20.4231,19.777,19.912,90417976.0],["2024-08-21",19.912,20.3749,19.5456,20.0277,93709853.0],["2024-08-22",20.0277,20.047,19.4877,19.6613,82223637.0],["2024-08-23",19.6613,19.8252,19.2756,19.7288,82016447.0],["2024-08-26",19.7288,19.9602,19.2853,19.401,75746267.0],["2024-08-27",19.401,19.40096664428711,18.9574,19.0442,73099372.0],["2024-08-28",19.0442,19.3431,18.8031,19.0635,67886138.0],["2024-08-29",19.0635,19.063474655151367,17.8485,18.5331,137279810.0],["2024-08-30",18.5331,20.0085,18.3885,19.7385,192325552.0],["2024-09-02",19.7385,19.73845672607422,18.7549,18.7549,131361234.0],["2024-09-03",18.7549,18.9478,18.5428,18.7453,82296888.0],["2024-09-04",18.7453,18.745267868041992,17.7424,18.2439,128753525.0],["2024-09-05",18.2439,18.5235,18.0414,18.2053,81826458.0],["2024-09-06",18.2053,18.2631,17.646,17.7039,91816708.0],["2024-09-09",17.7039,17.9739,17.4532,17.9353,86590007.0],["2024-09-10",17.9353,18.3113,17.7039,18.1474,101561910.0],["2024-09-11",18.1474,18.3981,17.9835,18.1089,69307085.0],["2024-09-12",18.1089,18.9381,18.108854293823242,18.1667,117994957.0],["2024-09-13",18.1667,18.8899,18.166709899902344,18.5621,159682046.0],["2024-09-18",18.5621,18.562057495117188,17.9064,18.0799,81437493.0],["2024-09-19",18.0799,18.2921,17.7906,18.1764,97736748.0],["2024-09-20",18.1764,18.5524,18.0606,18.186,90368834.0],["2024-09-23",18.186,18.4656,17.8774,18.0414,77052617.0],["2024-09-24",18.0414,19.844526290893555,18.04135513305664,19.8445,257830495.0],["2024-09-25",19.8445,21.0499,19.844526290893555,20.317,245417550.0],["2024-09-26",20.317,20.9149,20.1145,20.8859,188815516.0],["2024-09-27",20.8859,22.178043365478516,20.88593101501465,22.178,140687552.0],["2024-09-30",22.178,24.3862,22.178043365478516,24.2898,279167424.0],["2024-10-08",24.2898,26.7197208404541,24.289779663085938,26.7197,306561540.0],["2024-10-09",26.7197,27.2886,24.7526,25.0708,266582661.0],["2024-10-10",25.0708,25.7265,24.1548,24.878,184542632.0],["2024-10-11",24.878,24.9937,23.258,23.7112,145864388.0],["2024-10-14",23.7112,24.2705,23.1037,24.2609,141380396.0],["2024-10-15",24.2609,24.8298,23.720863342285156,23.7209,134091798.0],["2024-10-16",23.7209,23.720863342285156,22.3613,22.6891,135064300.0],["2024-10-17",22.6891,23.3544,22.689104080200195,22.8627,115279782.0],["2024-10-18",22.8627,25.148,22.862668991088867,25.148,242853626.0],["2024-10-21",25.148,26.0158,24.6948,25.2637,250042619.0],["2024-10-22",25.2637,25.823,24.878,25.3215,147253825.0],["2024-10-23",25.3215,25.3215389251709,24.3476,24.6948,123814983.0],["2024-10-24",24.6948,24.878,23.9426,24.4441,92148813.0],["2024-10-25",24.4441,25.119,24.2319,24.743,106671706.0],["2024-10-28",24.743,24.742982864379883,24.0005,24.3573,108666268.0],["2024-10-29",24.3573,25.0515,24.0198,24.1548,138353273.0],["2024-10-30",24.1548,24.7237,23.663,23.9523,121294360.0],["2024-10-31",23.9523,23.952285766601562,22.9591,23.3834,186721176.0],["2024-11-01",23.3834,23.4894,22.8048,22.8337,113029928.0],["2024-11-04",22.8337,23.6534,22.833742141723633,23.4605,109551173.0],["2024-11-05",23.4605,24.0969,23.1905,23.8655,153238285.0],["2024-11-06",23.8655,24.1066,23.1712,23.3159,156516872.0],["2024-11-07",23.3159,23.9041,22.7759,23.7594,154901012.0],["2024-11-08",23.7594,26.0351,23.75943374633789,25.0515,331382048.0],["2024-11-11",25.0515,26.2087,24.3091,26.0447,312967957.0],["2024-11-12",26.0447,26.04473876953125,24.5501,24.8008,231145238.0],["2024-11-13",24.8008,26.1701,24.203,25.524,239437201.0],["2024-11-14",25.524,25.6494,23.9619,23.9812,185087000.0],["2024-11-15",23.9812,24.2319,23.0459,23.0652,151761884.0],["2024-11-18",23.0652,23.2291,22.2552,22.4095,112267255.0],["2024-11-19",22.4095,23.0266,22.1009,22.8723,107477550.0],["2024-11-20",22.8723,23.3255,22.853,23.1423,114557643.0],["2024-11-21",23.1423,23.14230728149414,22.3805,22.5927,122915439.0],["2024-11-22",22.5927,23.1037,22.023761749267578,22.0238,121144968.0],["2024-11-25",22.0238,22.1298,20.9245,21.3198,128415935.0],["2024-11-26",21.3198,21.6188,20.9341,21.3006,89667297.0],["2024-11-27",21.3006,21.6188,20.9438,21.5223,86857473.0],["2024-11-28",21.5223,21.522342681884766,21.0016,21.0691,90815754.0],["2024-11-29",21.0691,21.8888,20.9727,21.397,115397302.0],["2024-12-02",21.397,21.937,21.2813,21.7538,122331509.0],["2024-12-03",21.7538,21.8695,21.262,21.4452,88129201.0],["2024-12-04",21.4452,21.5223,21.0209,21.0981,96260800.0],["2024-12-05",21.0981,21.8405,21.098068237304688,21.7345,146716643.0],["2024-12-06",21.7345,21.8598,21.4356,21.7923,110723650.0],["2024-12-09",21.7923,21.8116,21.2138,21.3391,93128359.0],["2024-12-10",21.3391,21.9852,21.3391,21.3488,129917418.0],["2024-12-11",21.3488,21.6766,21.2427,21.532,93745436.0],["2024-12-12",21.532,21.8406,21.4066,21.5416,90988819.0],["2024-12-13",21.5416,21.541629791259766,20.5388,20.587,165159068.0],["2024-12-16",20.587,20.58700942993164,20.1242,20.3074,98816603.0],["2024-12-17",20.3074,21.3777,20.1724,20.8281,183654590.0],["2024-12-18",20.8281,20.9245,20.4231,20.6449,92351552.0],["2024-12-19",20.6449,21.5706,20.3556,21.397,182462203.0],["2024-12-20",21.397,21.5513,21.1366,21.2331,124979076.0],["2024-12-23",21.2331,21.8309,21.23306655883789,21.262,138310381.0],["2024-12-24",21.262,22.2455,21.0209,22.178,210029160.0],["2024-12-25",22.178,22.3613,21.7152,21.908,162508620.0],["2024-12-26",21.908,22.5445,21.6188,22.4963,195460093.0],["2024-12-27",22.4963,22.49625015258789,21.7441,21.802,179613147.0],["2024-12-30",21.802,21.937,21.5031,21.6477,97277049.0],["2024-12-31",21.6477,21.6959,20.7316,20.7316,134445513.0],["2025-01-02",20.7316,20.73164939880371,19.7095,19.9699,124729946.0],["2025-01-03",19.9699,20.4038,19.7288,19.8156,103765415.0],["2025-01-06",19.8156,20.2977,19.6806,19.9313,82697727.0],["2025-01-07",19.9313,20.5099,19.8927,20.4906,115191738.0],["2025-01-08",20.4906,20.490583419799805,19.4395,19.8927,116026270.0],["2025-01-09",19.8927,20.0856,19.7288,19.806,76115469.0],["2025-01-10",19.806,19.805957794189453,19.044187545776367,19.0442,110387532.0],["2025-01-13",19.0442,19.1503,18.7067,19.0153,64694739.0],["2025-01-14",19.0153,19.941,18.7838,19.8349,134820567.0],["2025-01-15",19.8349,19.834884643554688,19.372,19.4202,83278913.0],["2025-01-16",19.4202,20.2399,19.420249938964844,20.0952,157268995.0],["2025-01-17",20.0952,20.2495,19.7674,19.9217,102381225.0],["2025-01-20",19.9217,20.3363,19.921667098999023,20.0277,84717471.0],["2025-01-21",20.0277,20.8281,20.0085,20.452,125772325.0],["2025-01-22",20.452,22.4963,20.45201301574707,22.4963,399541198.0],["2025-01-23",22.4963,23.3737,22.178,22.178,404504805.0],["2025-01-24",22.178,22.6602,21.7538,22.5155,231955256.0],["2025-01-27",22.5155,22.515535354614258,20.6256,20.6834,254718757.0],["2025-02-05",20.6834,20.68343734741211,19.0924,19.2853,299566077.0],["2025-02-06",19.2853,19.8349,19.285255432128906,19.7481,204003961.0],["2025-02-07",19.7481,21.127,19.74810028076172,20.7799,289325724.0],["2025-02-10",20.7799,21.0016,20.6642,20.9438,172621877.0],["2025-02-11",20.9438,21.4259,20.94378662109375,20.992,153306095.0],["2025-02-12",20.992,21.3873,20.8088,21.3584,127206650.0],["2025-02-13",21.3584,21.3873,20.9824,21.0113,112709628.0],["2025-02-14",21.0113,21.8213,21.01128578186035,21.3102,154139884.0],["2025-02-17",21.3102,22.2745,21.310205459594727,22.0816,210038514.0],["2025-02-18",22.0816,22.6312,21.7827,21.8695,213604148.0],["2025-02-19",21.8695,22.7952,21.7441,22.4095,197765185.0],["2025-02-20",22.4095,22.40946388244629,21.7731,21.8116,148493316.0],["2025-02-21",21.8116,22.4673,21.7827,22.3709,202636966.0],["2025-02-24",22.3709,23.1037,21.9852,22.3805,236870254.0],["2025-02-25",22.3805,22.7566,21.908,22.2552,191426045.0],["2025-02-26",22.2552,22.255184173583984,21.5416,21.9563,167579499.0],["2025-02-27",21.9563,22.1491,20.9149,21.1752,193584812.0],["2025-02-28",21.1752,21.175209045410156,19.9988,20.4327,171902150.0],["2025-03-03",20.4327,20.722,20.1049,20.317,105909115.0],["2025-03-04",20.317,20.317014694213867,19.5745,20.2881,112727749.0],["2025-03-05",20.2881,20.3845,20.0085,20.2881,81767743.0],["2025-03-06",20.2881,20.7317,20.288089752197266,20.5581,139775384.0],["2025-03-07",20.5581,20.558082580566406,20.076,20.1242,103057893.0],["2025-03-10",20.1242,20.317,20.0181,20.2784,71173791.0],["2025-03-11",20.2784,20.278446197509766,19.8252,20.0759,78743243.0],["2025-03-12",20.0759,20.3459,20.0567,20.1627,90150381.0],["2025-03-13",20.1627,20.3942,19.8735,19.9313,89112088.0],["2025-03-14",19.9313,20.5195,19.931310653686523,20.5002,144783355.0],["2025-03-17",20.5002,20.992,20.500226974487305,20.7509,116467322.0],["2025-03-18",20.7509,20.8859,20.5484,20.7702,91080758.0],["2025-03-19",20.7702,20.770219802856445,20.2302,20.2688,97197176.0],["2025-03-20",20.2688,20.4038,20.0759,20.1049,63732456.0],["2025-03-21",20.1049,20.1627,19.8445,19.8927,71449932.0],["2025-03-24",19.8927,20.095233917236328,19.777,20.0952,65146897.0],["2025-03-25",20.0952,20.1435,19.7481,19.777,73463297.0],["2025-03-26",19.777,19.8156,19.6227,19.6517,52520747.0],["2025-03-27",19.6517,19.65167236328125,19.1888,19.4974,72460007.0],["2025-03-28",19.4974,19.5649,19.2563,19.266,57214140.0],["2025-03-31",19.266,19.265968322753906,18.9767,19.1503,63644398.0],["2025-04-01",19.1503,19.4492,19.0828,19.3045,57477698.0],["2025-04-02",19.3045,19.4588,19.2081,19.2853,47903170.0],["2025-04-03",19.2853,19.285255432128906,18.3306,18.3692,127476448.0],["2025-04-07",18.3692,18.369203567504883,16.5371,16.5371,33166200.0],["2025-04-08",16.5371,16.537107467651367,14.8882,14.8882,214740384.0],["2025-04-09",14.8882,15.9103,14.0589,15.7464,218935510.0],["2025-04-10",15.7464,17.3182,15.74640941619873,17.3182,253856136.0],["2025-04-11",17.3182,17.4435,16.7589,17.1639,157423758.0],["2025-04-14",17.1639,18.0028,17.163875579833984,17.2796,142905610.0],["2025-04-15",17.2796,17.5303,17.1832,17.4532,87402246.0],["2025-04-16",17.4532,17.453155517578125,16.5178,16.8746,118725269.0],["2025-04-17",16.8746,17.0192,16.5853,16.7782,77822578.0],["2025-04-18",16.7782,17.0192,16.73,16.9325,54420200.0],["2025-04-21",16.9325,17.2121,16.7685,17.1735,51131649.0],["2025-04-22",17.1735,17.1928,16.9517,17.1446,46164465.0],["2025-04-23",17.1446,17.8678,17.14459228515625,17.5882,101451626.0],["2025-04-24",17.5882,17.6074,17.2314,17.2796,53640112.0],["2025-04-25",17.2796,17.7231,17.279586791992188,17.5882,70530373.0],["2025-04-28",17.5882,17.6364,17.2796,17.3567,45880001.0],["2025-04-29",17.3567,17.443513870239258,17.1832,17.4435,36497121.0],["2025-04-30",17.4435,17.5978,17.3374,17.4146,55257454.0],["2025-05-06",17.4146,18.1571,17.41458511352539,18.1378,99564294.0],["2025-05-07",18.1378,18.4656,17.8003,17.9642,99942861.0],["2025-05-08",17.9642,18.4656,17.964214324951172,18.3499,101076326.0],["2025-05-09",18.3499,18.34992218017578,17.9835,18.0221,57976577.0],["2025-05-12",18.0221,18.6681,18.022071838378906,18.5813,106401083.0],["2025-05-13",18.5813,19.0924,18.3981,18.4078,104596236.0],["2025-05-14",18.4078,19.3142,18.40777587890625,18.8513,150481305.0],["2025-05-15",18.8513,18.861,18.4174,18.4174,80655413.0],["2025-05-16",18.4174,18.6006,18.1956,18.5331,53707921.0],["2025-05-19",18.5331,18.53312873840332,18.0703,18.3692,55325443.0],["2025-05-20",18.3692,18.5138,18.1764,18.3788,39748245.0],["2025-05-21",18.3788,18.378847122192383,18.1956,18.2921,32936626.0],["2025-05-22",18.2921,18.5717,18.1474,18.3692,54431877.0],["2025-05-23",18.3692,18.4656,18.118497848510742,18.1185,53667134.0],["2025-05-26",18.1185,18.2246,17.9835,18.0896,38188676.0],["2025-05-27",18.0896,18.0896,17.7328,17.8099,43219189.0],["2025-05-28",17.8099,18.0124,17.7424,17.916,33184465.0],["2025-05-29",17.916,19.1406,17.91600227355957,18.996,176932722.0],["2025-05-30",18.996,18.9959774017334,18.253494262695312,18.2535,93560500.0],["2025-06-03",18.2535,18.2824,18.0896,18.1185,49742611.0],["2025-06-04",18.1185,18.7935,18.118497848510742,18.7356,111202578.0],["2025-06-05",18.7356,19.9602,18.6874,19.8252,232144233.0],["2025-06-06",19.8252,19.825241088867188,19.5263,19.5842,84800400.0],["2025-06-09",19.5842,19.912,19.4877,19.6999,74382813.0],["2025-06-10",19.6999,19.7288,19.2467,19.4395,62518510.0],["2025-06-11",19.4395,20.0085,19.439537048339844,19.671,85806322.0],["2025-06-12",19.671,20.1531,19.507,19.9217,104812227.0],["2025-06-13",19.9217,20.4327,19.7963,20.1531,104334298.0],["2025-06-16",20.1531,20.9824,20.0759,20.4617,123513568.0],["2025-06-17",20.4617,20.6159,19.8252,19.8638,88210748.0],["2025-06-18",19.8638,20.4906,19.5456,20.4038,117888260.0],["2025-06-19",20.4038,20.7895,19.9988,20.0663,80737498.0],["2025-06-20",20.0663,20.2495,19.8445,19.8542,50086357.0],["2025-06-23",19.8542,19.9217,19.266,19.4781,78429546.0],["2025-06-24",19.4781,19.8156,19.478107452392578,19.5649,71136841.0],["2025-06-25",19.5649,20.317,19.56489372253418,20.2302,114952281.0],["2025-06-26",20.2302,20.9245,20.23023223876953,20.2881,117964426.0],["2025-06-27",20.2881,20.8763,19.9795,20.587,116162043.0],["2025-06-30",20.587,20.7799,20.4424,20.6159,75858487.0],["2025-07-01",20.6159,20.857,20.2495,20.6352,75057997.0],["2025-07-02",20.6352,20.635221481323242,20.2977,20.4038,53683448.0],["2025-07-03",20.4038,22.448036193847656,20.403799057006836,22.448,341838829.0],["2025-07-04",22.448,23.4798,22.448,22.9591,323605462.0],["2025-07-07",22.9591,23.4605,22.5059,23.123,164899723.0],["2025-07-08",23.123,25.43724822998047,23.123018264770508,25.4372,289695438.0],["2025-07-09",25.4372,26.1508,25.43724822998047,25.6494,265386641.0],["2025-07-10",25.6494,26.0255,24.9551,25.2251,186420588.0],["2025-07-11",25.2251,25.6205,24.9551,25.0708,143914629.0],["2025-07-14",25.0708,25.283,24.4923,24.9937,108430624.0],["2025-07-15",24.9937,26.4304,24.993688583374023,26.2762,276347142.0],["2025-07-16",26.2762,26.4304,25.6976,25.7747,145623211.0],["2025-07-17",25.7747,26.6426,25.6783,26.5172,157134173.0],["2025-07-18",26.5172,26.9897,26.0929,26.1412,128958666.0],["2025-07-21",26.1412,26.5654,25.794,26.0544,86503840.0],["2025-07-22",26.0544,27.2501,25.8422,25.9965,141884699.0],["2025-07-23",25.9965,25.996522903442383,25.4083,25.6301,114093401.0],["2025-07-24",25.6301,27.9154,25.630104064941406,27.4333,223942507.0],["2025-07-25",27.4333,28.1083,27.3947,27.6358,107433857.0],["2025-07-28",27.6358,28.513248443603516,27.5876,28.5132,152249569.0],["2025-07-29",28.5132,30.1621,28.2625,30.0754,178836481.0],["2025-07-30",30.0754,33.026,29.2075,32.0907,206835613.0],["2025-07-31",32.0907,35.2958,32.09066390991211,34.0275,302280341.0],["2025-08-01",34.0275,34.02751159667969,31.9334,32.4446,219395147.0],["2025-08-04",32.4446,32.5429,31.6679,32.4151,138180054.0],["2025-08-05",32.4151,34.7452,32.41511154174805,34.4601,244590076.0],["2025-08-06",34.4601,34.460105895996094,32.9853,33.7227,147620736.0],["2025-08-07",33.7227,37.0065,33.72272491455078,35.05,243591751.0],["2025-08-08",35.05,36.918,34.4699,35.9742,180125156.0],["2025-08-11",35.9742,36.5641,34.5093,35.7382,192984769.0],["2025-08-12",35.7382,39.0417,35.738224029541016,39.0417,222850156.0],["2025-08-13",39.0417,42.9449,38.2945,42.9449,242366773.0],["2025-08-14",42.9449,45.0095,42.2566,42.4926,242001501.0],["2025-08-15",42.4926,44.9309,41.7847,44.105,230671299.0],["2025-08-18",44.105,44.4884,40.9589,43.7117,263078034.0],["2025-08-19",43.7117,48.08683776855469,42.9449,48.0868,273043827.0],["2025-08-20",48.0868,48.136,45.0292,47.1037,253058665.0],["2025-08-21",47.1037,47.5854,43.8199,44.5278,231661917.0],["2025-08-22",44.5278,46.4941,43.2595,45.0587,241263010.0],["2025-08-25",45.0587,47.261,43.9477,47.1922,306073008.0],["2025-08-26",47.1922,47.19215393066406,44.71456527709961,44.7146,221637437.0],["2025-08-27",44.7146,47.084,43.7609,44.9505,260361155.0],["2025-08-28",44.9505,49.1093,43.4758,48.1163,345929345.0],["2025-08-29",48.1163,52.92403793334961,46.3466,52.924,343022654.0],["2025-09-01",52.924,56.0014,51.4198,54.6839,269519213.0],["2025-09-02",54.6839,57.0238,51.6262,52.9732,272311538.0],["2025-09-03",52.9732,54.6642,50.2203,53.3271,221915698.0],["2025-09-04",53.3271,56.9059,49.0897,52.2358,333831271.0],["2025-09-05",52.2358,56.2373,49.7484,54.8904,339091254.0],["2025-09-08",54.8904,55.1952,49.5321,50.5349,303251521.0],["2025-09-09",50.5349,50.6333,46.7006,47.9689,262177391.0],["2025-09-10",47.9689,52.7667236328125,47.9688606262207,52.7667,346078651.0],["2025-09-11",52.7667,58.046348571777344,52.7667236328125,58.0463,272279844.0],["2025-09-12",58.0463,62.038,57.0533,60.8582,315605216.0],["2025-09-15",60.8582,60.85821533203125,57.5154,58.8919,193171858.0],["2025-09-16",58.8919,60.8582,57.8792,58.7247,179496997.0],["2025-09-17",58.7247,61.9397,56.7387,60.0913,241909399.0],["2025-09-18",60.0913,66.0985,58.3905,63.2768,315066851.0],["2025-09-19",63.2768,67.4749,63.27681350708008,64.9875,236867281.0],["2025-09-22",64.9875,70.6801,63.5521,69.3135,239928000.0],["2025-09-23",69.3135,73.4625,67.3471,69.6773,267032716.0],["2025-09-24",69.6773,69.67725372314453,66.364,67.4749,196384443.0],["2025-09-25",67.4749,68.6842,65.076,67.3078,188668167.0],["2025-09-26",67.3078,67.357,63.5619,63.7782,192175650.0],["2025-09-29",63.7782,66.364,63.7586,65.4594,155035785.0],["2025-09-30",65.4594,68.3106,64.4173,64.899,165341739.0],["2025-10-09",64.899,69.6871,64.8990478515625,67.298,221543652.0],["2025-10-10",67.298,68.8121,64.3583,65.2923,184283841.0],["2025-10-13",65.2923,65.29231262207031,59.9734,62.4116,170867713.0],["2025-10-14",62.4116,64.5549,58.2528,58.7149,194679098.0],["2025-10-15",58.7149,62.8246,57.5154,62.3133,191166300.0],["2025-10-16",62.3133,63.267,60.6616,62.5198,115939328.0],["2025-10-17",62.5198,62.519771575927734,58.8919,59.0,137879485.0],["2025-10-20",59.0,62.7459,59.000022888183594,61.0155,145002286.0],["2025-10-21",61.0155,67.0424,61.01552200317383,66.8556,252287766.0],["2025-10-22",66.8556,66.85555267333984,63.4145,64.3583,167191686.0],["2025-10-23",64.3583,64.3582992553711,61.6448,62.913,111025337.0],["2025-10-24",62.913,66.5606,62.91304016113281,66.1182,179020774.0],["2025-10-27",66.1182,72.3416,66.11817932128906,71.5354,234879242.0],["2025-10-28",71.5354,74.485,69.8542,72.7447,202804199.0],["2025-10-29",72.7447,80.0202,72.74473571777344,79.4401,199193919.0],["2025-10-30",79.4401,82.4683,76.3923,76.6578,240890950.0],["2025-10-31",76.6578,77.346,70.2966,70.7882,246298664.0],["2025-11-03",70.7882,74.7209,69.0284,73.6296,214332627.0],["2025-11-04",73.6296,73.9344,71.2503,72.2532,131235753.0],["2025-11-05",72.2532,74.5243,68.6941,73.9737,167250715.0],["2025-11-06",73.9737,75.4091,72.8529,74.9372,172482897.0],["2025-11-07",74.9372,74.93721008300781,70.4245,71.4764,158542019.0],["2025-11-10",71.4764,71.47644805908203,66.8556,70.2966,212282559.0],["2025-11-11",70.2966,70.8472,66.8556,66.885,140935264.0],["2025-11-12",66.885,68.3795,64.5549,67.4454,136968180.0],["2025-11-13",67.4454,67.7109,65.076,66.8457,121665589.0],["2025-11-14",66.8457,66.84571838378906,63.1785,63.1883,155045196.0],["2025-11-17",63.1883,65.371,63.188323974609375,63.8471,116268089.0],["2025-11-18",63.8471,65.3808,62.1363,63.6308,114697538.0],["2025-11-19",63.6308,65.4988,63.1195,63.965,145636642.0],["2025-11-20",63.965,67.18,63.906,64.8302,142175376.0],["2025-11-21",64.8302,64.8302230834961,59.0688,59.6489,190289343.0],["2025-11-24",59.6489,60.7599,53.6811,54.9985,332009071.0],["2025-11-25",54.9985,57.3581,54.99851989746094,55.6572,226214444.0],["2025-11-26",55.6572,60.0717,54.094,57.9382,281284286.0],["2025-11-27",57.9382,62.3821,57.938201904296875,59.2556,275887464.0],["2025-11-28",59.2556,59.7374,58.0267,59.6981,166778785.0],["2025-12-01",59.6981,59.69807815551758,57.0239,58.8034,180788700.0],["2025-12-02",58.8034,61.6447,58.7149,59.934,209127721.0],["2025-12-03",59.934,61.7136,59.93403244018555,60.6419,186593118.0],["2025-12-04",60.6419,61.9004,58.6756,60.3666,157077468.0],["2025-12-05",60.3666,61.2122,58.9902,60.0913,130559029.0],["2025-12-08",60.0913,63.1883,59.3638,62.3428,241075371.0],["2025-12-09",62.3428,67.2292,62.1167,66.8457,293803972.0],["2025-12-10",66.8457,66.84571838378906,62.9229,64.1125,219527524.0],["2025-12-11",64.1125,64.11250305175781,60.5731,61.2515,192090669.0],["2025-12-12",61.2515,61.4481,58.8525,60.7107,168514361.0],["2025-12-15",60.7107,60.71073913574219,58.1152,58.1447,137405776.0],["2025-12-16",58.1447,59.3048,57.3975,57.9579,129422100.0],["2025-12-17",57.9579,60.5239,57.6924,60.4649,162252639.0],["2025-12-18",60.4649,60.46494674682617,57.2696,57.2991,176150213.0],["2025-12-19",57.2991,58.2233,56.7682,57.3188,99007715.0],["2025-12-22",57.3188,59.9734,57.31880187988281,59.5998,176485282.0],["2025-12-23",59.5998,62.3133,59.3048,61.8021,216493755.0],["2025-12-24",61.8021,64.8892,61.80205535888672,64.0437,217873034.0],["2025-12-25",64.0437,67.003,64.04368591308594,65.5971,202224528.0],["2025-12-26",65.5971,65.59709930419922,62.7262,62.7656,192929740.0],["2025-12-29",62.7656,65.2726,62.6574,64.142,188492424.0],["2025-12-30",64.142,64.201,61.9495,63.149,149296167.0],["2025-12-31",63.149,63.4538,60.8189,61.0057,156410378.0],["2026-01-05",61.0057,63.1982,61.00568771362305,62.5984,159340565.0],["2026-01-06",62.5984,63.8765,61.8021,62.972,170861519.0],["2026-01-07",62.972,63.5718,61.5464,62.0872,165700324.0],["2026-01-08",62.0872,62.4018,60.0422,60.2978,185971526.0],["2026-01-09",60.2978,60.7107,59.0393,60.4453,156532098.0],["2026-01-12",60.4453,60.6616,58.7444,59.9045,211081625.0],["2026-01-13",59.9045,60.6911,58.0955,58.4298,193031606.0],["2026-01-14",58.4298,59.4719,58.3708,58.9902,156240185.0],["2026-01-15",58.9902,59.9734,57.8989,59.7669,142621511.0],["2026-01-16",59.7669,63.2663,59.76689529418945,62.2778,262596271.0],["2026-01-19",62.2778,62.27777862548828,60.014,60.2019,188389009.0],["2026-01-20",60.2019,60.20185470581055,58.1259,58.986,139511512.0],["2026-01-21",58.986,61.0817,58.0271,60.8543,173493593.0],["2026-01-22",60.8543,62.2778,60.0931,62.0306,221856297.0],["2026-01-23",62.0306,62.030643463134766,59.3913,59.4209,203299233.0],["2026-01-26",59.4209,59.4209098815918,58.3335,58.5807,117843070.0],["2026-01-27",58.5807,61.2892,58.0271,60.2711,212344495.0],["2026-01-28",60.2711,61.9219,59.4209,59.9943,171990122.0],["2026-01-29",59.9943,60.1821,56.2279,56.9397,324554403.0],["2026-01-30",56.9397,57.3351,54.9824,57.0385,173194449.0],["2026-02-02",57.0385,57.03853988647461,55.0318,55.0417,156350348.0],["2026-02-03",55.0417,55.7732,53.4106,55.1109,167510256.0],["2026-02-04",55.1109,55.11089324951172,51.997,52.7977,189065643.0],["2026-02-05",52.7977,53.6973,51.6016,53.2623,144385646.0],["2026-02-06",53.2623,54.844,51.8092,53.7764,137772202.0],["2026-02-09",53.7764,55.8523,53.776371002197266,54.8835,140098639.0],["2026-02-10",54.8835,56.3367,54.88352966308594,55.4272,111303019.0],["2026-02-11",55.4272,55.4767,54.3794,54.5672,75077186.0],["2026-02-12",54.5672,55.3185,53.895,54.6957,83427628.0],["2026-02-13",54.6957,55.1109,53.5787,54.1224,68764597.0],["2026-02-24",54.1224,55.447,54.12235641479492,54.7451,107500987.0],["2026-02-25",54.7451,56.9199,54.74513626098633,56.7321,169941169.0],["2026-02-26",56.7321,57.8689,55.6546,57.2857,162725955.0],["2026-02-27",57.2857,57.28567123413086,54.4683,55.0615,170181186.0],["2026-03-02",55.0615,55.358,53.2228,54.8934,118412005.0],["2026-03-03",54.8934,57.1374,54.2508659362793,54.2509,193218849.0],["2026-03-04",54.2509,54.5277,52.8966,53.1437,107528229.0],["2026-03-05",53.1437,55.615,53.14370346069336,54.4683,136238015.0],["2026-03-06",54.4683,54.46834182739258,53.1832,53.7072,86929791.0],["2026-03-09",53.7072,53.70717239379883,50.6229,52.1848,169457850.0],["2026-03-10",52.1848,53.7566,52.1848258972168,53.7368,117385056.0],["2026-03-11",53.7368,54.3596,52.9855,53.2722,122007345.0],["2026-03-12",53.2722,54.152,51.6214,51.9377,141006096.0],["2026-03-13",51.9377,52.5605,51.4138,51.8883,94179792.0],["2026-03-16",51.8883,52.1354,50.9096,52.0959,101004502.0],["2026-03-17",52.0959,52.5704,50.2868,50.3165,131937600.0],["2026-03-18",50.3165,51.5423,50.2671,51.4632,117477631.0],["2026-03-19",51.4632,51.46319580078125,49.6245,49.8815,105601848.0],["2026-03-20",49.8815,51.8487,49.6344,49.7234,154452125.0],["2026-03-23",49.7234,49.72336959838867,46.8072,47.0543,137095123.0],["2026-03-24",47.0543,48.3196,46.9456,48.2801,110762899.0],["2026-03-25",48.2801,50.4153,48.28010559082031,49.7333,126470338.0],["2026-03-26",49.7333,50.9096,49.0017,49.1698,107289028.0],["2026-03-27",49.1698,49.328,47.8452,48.9622,78464489.0],["2026-03-30",48.9622,48.962196350097656,47.776,48.7052,66262388.0],["2026-03-31",48.7052,52.2441,47.9737,50.8701,238674008.0],["2026-04-01",50.8701,52.8867,50.87007141113281,52.7087,215430014.0],["2026-04-02",52.7087,53.8258,51.1567,51.4039,157175051.0],["2026-04-03",51.4039,52.5704,51.40388107299805,51.5818,104540059.0],["2026-04-07",51.5818,53.381,51.4039,51.9772,120586393.0],["2026-04-08",51.9772,55.96103286743164,51.97723388671875,55.961,251758712.0],["2026-04-09",55.961,55.96103286743164,54.1718,54.3893,155388673.0],["2026-04-10",54.3893,56.6135,54.389259338378906,55.8721,190944086.0],["2026-04-13",55.8721,55.9017,54.7649,55.0615,135714872.0],["2026-04-14",55.0615,58.6103,55.061466217041016,58.2445,254950677.0],["2026-04-15",58.2445,59.2825,56.5443,57.1572,197374123.0],["2026-04-16",57.1572,59.3023,56.742,58.64,180523624.0],["2026-04-17",58.64,60.4984,58.3039,60.2711,187817900.0],["2026-04-20",60.2711,62.604,60.271053314208984,60.8049,213150819.0],["2026-04-21",60.8049,60.80485916137695,59.1837,60.706,139203661.0],["2026-04-22",60.706,66.7756,60.3304,66.1232,316083151.0],["2026-04-23",66.1232,68.3078,65.8958,67.1414,277745270.0],["2026-04-24",67.1414,67.14137268066406,62.9401,64.2647,264664000.0],["2026-04-27",64.2647,67.2205,64.26473999023438,66.4791,235836737.0],["2026-04-28",66.4791,68.1991,66.1528,67.4182,237139570.0],["2026-04-29",67.4182,67.41816711425781,63.2663,65.5004,282303867.0],["2026-04-30",65.5004,65.50041198730469,61.9911,62.1592,292407506.0],["2026-05-06",62.1592,63.1477,61.0322,62.3569,265283791.0],["2026-05-07",62.3569,63.8495,62.2778,63.4443,210329965.0],["2026-05-08",63.4443,63.464,62.0504,62.5546,162017135.0],["2026-05-11",62.5546,65.1149,62.2778,65.0951,272402949.0],["2026-05-12",65.0951,65.1445,62.5051,63.6617,213525906.0],["2026-05-13",63.6617,70.02790069580078,63.1279,70.0279,407356986.0],["2026-05-14",70.0279,73.1517,66.5087,67.8136,401745179.0],["2026-05-15",67.8136,70.9374,66.5977,66.8448,342567907.0],["2026-05-18",66.8448,69.4249,64.2054,68.1892,251848216.0],["2026-05-19",68.1892,68.2485,65.6388,67.774,191464050.0],["2026-05-20",67.774,67.77404022216797,65.7377,67.3687,210260712.0],["2026-05-21",67.3687,68.7033,64.2549,64.7491,209655016.0],["2026-05-22",64.7491,66.8844,63.7606,66.3901,194745516.0],["2026-05-25",66.3901,69.6918,66.39009094238281,69.4941,265991665.0],["2026-05-26",69.4941,69.9884,67.2205,69.1778,218925269.0],["2026-05-27",69.1778,72.8947,68.8911,69.2766,289236594.0],["2026-05-28",69.2766,75.4055,68.1003,74.1402,361691276.0],["2026-05-29",74.1402,78.7171,72.262,72.5586,359358419.0],["2026-06-01",72.5586,75.623,71.3624,72.9045,301325104.0],["2026-06-02",72.9045,80.1802,72.904541015625,79.0928,377891246.0],["2026-06-03",79.0928,83.9761,77.5309,80.1209,386613572.0],["2026-06-04",80.1209,80.12085723876953,76.4633,77.6495,280585733.0],["2026-06-05",77.6495,77.64952087402344,72.262,73.211,261648609.0],["2026-06-08",73.211,73.21098327636719,68.5451,69.672,197316148.0],["2026-06-09",69.672,74.0216,69.67203521728516,73.8832,202578579.0],["2026-06-10",73.8832,73.88319396972656,69.4447,70.3146,146411822.0],["2026-06-11",70.3146,70.7298,67.4182,68.723,148476702.0],["2026-06-12",68.723,71.4316,68.72303009033203,69.326,146502828.0],["2026-06-15",69.326,72.5586,69.32604217529297,72.5586,162621817.0],["2026-06-16",72.5586,74.1303,71.6689,72.0643,174199498.0],["2026-06-17",72.0643,72.06428527832031,70.1861,71.8073,165428582.0],["2026-06-18",71.8073,78.984,71.1252,77.1849,424968166.0],["2026-06-22",77.1849,78.4997,74.931,77.9757,298952047.0],["2026-06-23",77.9757,77.9856,72.8551,73.2505,241653671.0],["2026-06-24",73.2505,76.1074,72.1631,75.8998,214729006.0],["2026-06-25",75.8998,76.8093,73.9919,76.1074,196181298.0],["2026-06-26",76.1074,76.1073989868164,69.1975,69.415,262351347.0],["2026-06-29",69.415,70.6408,65.7377,68.812,196496992.0],["2026-06-30",68.812,72.1236,68.3869,71.3229,163770562.0],["2026-07-01",71.3229,73.0331,68.7033,69.1975,162966834.0],["2026-07-02",69.1975,69.1975326538086,62.9006,63.2861,193591450.0],["2026-07-03",63.2861,65.4609,62.2679,63.9781,130129724.0],["2026-07-06",63.9781,65.2434,60.795,62.861,123112332.0],["2026-07-07",62.861,63.9089,61.7835,63.0488,95898898.0],["2026-07-08",63.0488,66.7954,63.04883575439453,65.2533,180377105.0],["2026-07-09",65.2533,68.8614,64.8579,68.7329,173682947.0],["2026-07-10",68.7329,70.1861,65.4411,65.5103,208238407.0],["2026-07-13",65.5103,65.51029205322266,61.7835,62.3569,126413447.0],["2026-07-14",62.3569,64.9963,61.3683,64.848,142228469.0],["2026-07-15",64.848,65.2335,62.772,62.8907,91756030.0],["2026-07-16",62.8907,64.1955,60.7554,62.2976,98286733.0],["2026-07-17",62.2976,62.297550201416016,56.1686,56.9298,154904250.0],["2026-07-20",56.9298,59.0057,54.409,55.8523,147788546.0],["2026-07-21",55.8523,61.1904,54.6759,60.2809,185678570.0],["2026-07-22",60.2809,62.258,59.1935,60.014,158687155.0],["2026-07-23",60.014,63.4146,60.01403045654297,62.1592,159923479.0],["2026-07-24",62.1592,62.159156799316406,59.4802,59.5593,111063990.0],["2026-07-27",59.5593,60.84440231323242,58.8179,60.8444,81580238.0],["2026-07-28",60.8444,60.84440231323242,57.1374,57.4142,124502027.0],["2026-07-29",57.4142,58.2248,55.0615,57.088,115616934.0],["2026-07-30",57.088,57.08796310424805,52.6099,53.1832,152598379.0],["2026-07-31",53.1832,56.91,53.18324661254883,56.05,148183272.0],["2026-08-03",56.05,56.8,54.64,55.9,94804318.0],["2026-08-04",55.9,60.0,55.900001525878906,59.93,167934681.0],["2026-08-05",59.93,65.92,58.9,65.92,288223439.0],["2026-08-06",65.92,69.8,64.87,68.27,246661513.0],["2026-08-07",68.27,69.65,67.48,68.18,161043910.0],["2026-08-10",68.18,70.97,67.65,69.18,164417923.0],["2026-08-11",69.18,69.18000030517578,65.52,66.01,135834051.0],["2026-08-12",66.01,66.77,64.51,65.6,130153122.0],["2026-08-13",65.6,68.08,65.2,65.23,146889710.0],["2026-08-14",65.23,66.48,64.8,66.19,107150313.0],["2026-08-17",66.19,68.5,66.19000244140625,68.23,161554346.0],["2026-08-18",68.23,68.2300033569336,65.65,66.2,131581727.0],["2026-08-19",66.2,66.19999694824219,61.3,61.83,138926963.0],["2026-08-20",61.83,62.95,61.5,62.13,78118548.0],["2026-08-21",62.13,63.38,61.38,62.84,79434785.0],["2026-08-24",62.84,62.84000015258789,59.22,60.4,98015535.0],["2026-08-25",60.4,60.85,58.75,60.15,75599449.0],["2026-08-26",60.15,60.8,59.38,60.57,73340525.0],["2026-08-27",60.57,64.5,60.56999969482422,63.86,149038810.0],["2026-08-28",63.86,66.69,63.8,64.04,157964468.0],["2026-08-31",64.04,65.0,62.5,64.84,108990366.0],["2026-09-01",64.84,64.83999633789062,62.8,62.94,74991338.0],["2026-09-02",62.94,62.939998626708984,61.4,61.8,61973156.0],["2026-09-03",61.8,63.99,61.79999923706055,63.2,91922012.0],["2026-09-04",63.2,65.3,63.20000076293945,63.69,129549838.0],["2026-09-07",63.69,66.88,63.689998626708984,66.57,174347550.0],["2026-09-08",66.57,66.7,64.55,64.75,107603573.0],["2026-09-09",64.75,66.08,64.47,65.24,76150565.0],["2026-09-10",65.24,65.23999786376953,63.79,63.91,56759477.0],["2026-09-11",63.91,64.49,62.5,64.07,75898326.0],["2026-09-14",64.07,64.06999969482422,61.37,61.57,79543954.0]]}