{"t":"603033.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-12-08",4.0948,4.094820976257324,4.0948,4.0948,35188.0],["2016-12-09",4.0948,4.5043044090271,4.094820976257324,4.5043,39343.0],["2016-12-12",4.5043,4.955028533935547,4.5043044090271,4.955,69370.0],["2016-12-13",4.955,5.449942111968994,4.955028533935547,5.4499,144129.0],["2016-12-14",5.4499,5.994935989379883,5.449942111968994,5.9949,64273.0],["2016-12-15",5.9949,6.594429969787598,5.994935989379883,6.5944,52587.0],["2016-12-16",6.5944,7.25431489944458,6.594429969787598,7.2543,385415.0],["2016-12-19",7.2543,7.9805,7.25431489944458,7.9805,447968.0],["2016-12-20",7.9805,8.778828620910645,7.980483531951904,8.7788,17788815.0],["2016-12-21",8.7788,9.5565,8.3959,8.4887,84921303.0],["2016-12-22",8.4887,9.3371,8.0586,9.3371,48452181.0],["2016-12-23",9.3371,9.337078094482422,8.4032,8.4032,67674017.0],["2016-12-26",8.4032,8.40322208404541,7.6991,7.9893,42192691.0],["2016-12-27",7.9893,8.3075,7.8361,7.9937,35595575.0],["2016-12-28",7.9937,7.993739128112793,7.6829,7.7095,30021932.0],["2016-12-29",7.7095,7.7743,7.5136,7.5577,22004573.0],["2016-12-30",7.5577,7.6888,7.4605,7.596,21140305.0],["2017-01-03",7.596,7.7772,7.5666,7.705,19846103.0],["2017-01-04",7.705,7.7478,7.6314,7.7271,18302434.0],["2017-01-05",7.7271,7.7404,7.5415,7.5474,17244877.0],["2017-01-06",7.5474,7.547433376312256,7.1453,7.1556,22481069.0],["2017-01-09",7.1556,7.1939,7.0083,7.0879,12354640.0],["2017-01-10",7.0879,7.2131,7.0496,7.0687,9977022.0],["2017-01-11",7.0687,7.068721771240234,6.8669,6.8743,14025960.0],["2017-01-12",6.8743,6.9759,6.8596,6.8846,13018114.0],["2017-01-13",6.8846,6.9229,6.5458,6.671,14025350.0],["2017-01-16",6.671,6.7034,6.0391,6.3278,12312907.0],["2017-01-17",6.3278,6.6209,6.045,6.5399,13625956.0],["2017-01-18",6.5399,6.539931297302246,6.2895,6.2984,8205077.0],["2017-01-19",6.2984,6.456,6.1363,6.3087,8697038.0],["2017-01-20",6.3087,6.5178,6.2306,6.4707,9685926.0],["2017-01-23",6.4707,6.6725,6.4707,6.5547,7482269.0],["2017-01-24",6.5547,6.59,6.3367,6.3514,6421096.0],["2017-01-25",6.3514,6.6268,6.2719,6.5723,13111480.0],["2017-01-26",6.5723,6.6696,6.5532,6.6445,9554496.0],["2017-02-03",6.6445,6.6872,6.5399,6.5812,5506110.0],["2017-02-06",6.5812,7.2396,6.581172943115234,7.2396,40854666.0],["2017-02-07",7.2396,7.3648,7.0923,7.2779,31578475.0],["2017-02-08",7.2779,7.4826,7.2072,7.3103,34495435.0],["2017-02-09",7.3103,7.3132,7.1468,7.2278,15955810.0],["2017-02-10",7.2278,7.2823,6.9229,6.9406,15524689.0],["2017-02-13",6.9406,7.3618,6.940576076507568,7.2175,21773921.0],["2017-02-14",7.2175,7.3191,7.079,7.2249,15789607.0],["2017-02-15",7.2249,7.4267,7.1512,7.2293,26783240.0],["2017-02-16",7.2293,7.229274272918701,6.9715,7.0643,15888686.0],["2017-02-17",7.0643,7.1232,6.7579,6.7712,14480279.0],["2017-02-20",6.7712,6.771185398101807,6.4191,6.6136,12445850.0],["2017-02-21",6.6136,6.755,6.5709,6.727,7647875.0],["2017-02-22",6.727,6.7962,6.6268,6.7491,9723036.0],["2017-02-23",6.7491,6.9052,6.7093,6.8669,12965884.0],["2017-02-24",6.8669,7.2484,6.8434,7.1276,20140626.0],["2017-02-27",7.1276,7.2455,7.0098,7.1453,15687308.0],["2017-02-28",7.1453,7.1733,6.9818,7.1159,14398177.0],["2017-03-01",7.1159,7.2116,7.0098,7.0304,13296874.0],["2017-03-02",7.0304,7.0997,6.92,7.001,12608762.0],["2017-03-03",7.001,7.000965595245361,6.8596,6.9538,8825728.0],["2017-03-06",6.9538,7.1851,6.9244,7.1762,14013949.0],["2017-03-07",7.1762,7.4311,7.1615,7.3913,26114844.0],["2017-03-08",7.3913,7.4252,7.2764,7.3147,17312248.0],["2017-03-09",7.3147,7.5386,7.2705,7.3,26788525.0],["2017-03-10",7.3,7.5047,7.2145,7.4252,23156042.0],["2017-03-13",7.4252,7.6594,7.2794,7.655,28819343.0],["2017-03-14",7.655,7.7212,7.515,7.5916,21012010.0],["2017-03-15",7.5916,7.591622829437256,7.4163,7.4959,14105978.0],["2017-03-16",7.4959,7.7949,7.495879650115967,7.7802,24840749.0],["2017-03-17",7.7802,7.8347,7.406,7.4856,25308643.0],["2017-03-20",7.4856,7.5784,7.381,7.5739,14937252.0],["2017-03-21",7.5739,7.7875,7.5666,7.7419,22990306.0],["2017-03-22",7.7419,7.8803,7.6019,7.8715,22580369.0],["2017-03-23",7.8715,7.951,7.5121,7.7168,22395728.0],["2017-03-24",7.7168,7.8332,7.6888,7.7846,18159220.0],["2017-03-27",7.7846,7.8288,7.5931,7.6756,12624655.0],["2017-03-28",7.6756,7.6829,7.5136,7.5268,12979641.0],["2017-03-29",7.5268,7.5813,7.1733,7.2617,15234308.0],["2017-03-30",7.2617,7.4016,7.0113,7.2676,20892130.0],["2017-03-31",7.2676,7.5342,7.1586,7.3884,26142508.0],["2017-04-05",7.3884,7.3883538246154785,7.1925,7.3633,15742902.0],["2017-04-06",7.3633,7.4193,7.2735,7.3677,13142883.0],["2017-04-07",7.3677,7.367732048034668,7.1586,7.1704,12149210.0],["2017-04-10",7.1704,7.170355796813965,6.453,6.4928,19907942.0],["2017-04-11",6.4928,6.6195,6.3337,6.59,11461325.0],["2017-04-12",6.59,6.5915,6.4295,6.4427,5673962.0],["2017-04-13",6.4427,6.5399,6.442715167999268,6.4574,3530696.0],["2017-04-14",6.4574,6.5252,6.3396,6.3529,3688355.0],["2017-04-17",6.3529,6.352865695953369,5.9066,6.0126,6662960.0],["2017-04-18",6.0126,6.1113,5.9272,5.9345,3268362.0],["2017-04-19",5.9345,6.0877,5.9169,6.0745,4600284.0],["2017-04-20",6.0745,6.2542,6.0539,6.1805,6508307.0],["2017-04-21",6.1805,6.2247,6.0244,6.0509,4574483.0],["2017-04-24",6.0509,6.05090856552124,5.746,5.8373,3713591.0],["2017-04-25",5.8373,5.9655,5.8329,5.8918,2855964.0],["2017-04-26",5.8918,6.017,5.8859,5.9684,3648408.0],["2017-04-27",5.9684,6.1422,5.8771,6.1084,6476079.0],["2017-04-28",6.1084,6.238,6.0833,6.1687,4412416.0],["2017-05-02",6.1687,6.168745994567871,5.9743,5.9773,5725952.0],["2017-05-03",5.9773,6.0642,5.9375,6.0273,3636605.0],["2017-05-04",6.0273,6.0288,5.7887,5.9331,4693286.0],["2017-05-05",5.9331,5.9611,5.8226,5.8756,2835260.0],["2017-05-08",5.8756,5.875627040863037,5.4809,5.5251,3655978.0],["2017-05-09",5.5251,5.6709,5.4912,5.6414,2978818.0],["2017-05-10",5.6414,5.6856,5.4794,5.5059,4444527.0],["2017-05-11",5.5059,5.5943,5.3807,5.5457,3905828.0],["2017-05-12",5.5457,5.6223,5.4794,5.6134,2883965.0],["2017-05-15",5.6134,5.6709,5.5457,5.5972,2342111.0],["2017-05-16",5.5972,5.7607,5.5516,5.7534,3814806.0],["2017-05-17",5.7534,5.8771,5.7445,5.7681,4278947.0],["2017-05-18",5.7681,5.8285,5.6709,5.7254,3532949.0],["2017-05-19",5.7254,5.7799,5.637,5.6915,2601388.0],["2017-05-22",5.6915,5.6974,5.3925,5.4161,3456275.0],["2017-05-23",5.4161,5.4175,4.9094,4.9123,5801003.0],["2017-05-24",4.9123,5.0125,4.8298,4.9771,3978198.0],["2017-05-25",4.9771,5.0081,4.7282,4.9609,4360465.0],["2017-05-26",4.9609,5.0375,4.8755,5.0154,3402713.0],["2017-05-31",5.0154,5.3498,4.9506,4.9727,5214943.0],["2017-06-01",4.9727,4.97270393371582,4.6487,4.6634,4514118.0],["2017-06-02",4.6634,4.8563,4.5824,4.8342,4448124.0],["2017-06-05",4.8342,4.9344,4.8342461585998535,4.8711,4220192.0],["2017-06-06",4.8711,4.8858,4.7812,4.874,2611464.0],["2017-06-07",4.874,5.0788,4.8637,5.0522,5863342.0],["2017-06-08",5.0522,5.1465,4.9712,4.9786,6204065.0],["2017-06-09",4.9786,5.0257,4.9359,5.0036,3650921.0],["2017-06-12",5.0036,5.003635883331299,4.793,4.8092,3871782.0],["2017-06-13",4.8092,5.0007,4.7945,4.9683,4847998.0],["2017-06-14",4.9683,5.0522,4.9359,5.0449,4099883.0],["2017-06-15",5.0449,5.550103187561035,5.0448784828186035,5.5501,36541355.0],["2017-06-16",5.5501,5.550103187561035,5.3071,5.3144,24252748.0],["2017-06-19",5.3144,5.3675,5.2732,5.3247,11548640.0],["2017-06-20",5.3247,5.3704,5.2894,5.3321,9300361.0],["2017-06-21",5.3321,5.3498,5.2098,5.3012,8699908.0],["2017-06-22",5.3012,5.3218,5.1185,5.1259,7413568.0],["2017-06-23",5.1259,5.521,5.12589168548584,5.3665,10276079.0],["2017-06-26",5.3665,5.3665313720703125,5.1578,5.2684,9094043.0],["2017-06-27",5.2684,5.2976,5.1912,5.2183,7272943.0],["2017-06-28",5.2183,5.218331336975098,5.0868,5.0952,5994066.0],["2017-06-29",5.0952,5.1808,5.09517765045166,5.1161,3692224.0],["2017-06-30",5.1161,5.1891,5.0931,5.1536,4422167.0],["2017-07-03",5.1536,5.2037,5.1161,5.1745,4053034.0],["2017-07-04",5.1745,5.2058,5.1202,5.1494,3467757.0],["2017-07-05",5.1494,5.1975,5.1161,5.1808,5068462.0],["2017-07-06",5.1808,5.2496,5.1474,5.2267,8162444.0],["2017-07-07",5.2267,5.3331,5.2121,5.3206,10057793.0],["2017-07-10",5.3206,5.3206095695495605,5.1348,5.1494,6945457.0],["2017-07-11",5.1494,5.187,4.8781,4.9345,7843547.0],["2017-07-12",4.9345,4.9637,4.7696,4.8969,5401541.0],["2017-07-13",4.8969,4.8969,4.8259,4.8405,3231409.0],["2017-07-14",4.8405,4.8948,4.805,4.8593,2730890.0],["2017-07-17",4.8593,4.859309196472168,4.372961044311523,4.373,7380873.0],["2017-07-18",4.373,4.4272,4.1768,4.3667,5183195.0],["2017-07-19",4.3667,4.3709,4.2477,4.3521,3648888.0],["2017-07-20",4.3521,4.5045,4.3333,4.3771,5418792.0],["2017-07-21",4.3771,4.446,4.2853,4.302,3648197.0],["2017-07-24",4.302,4.3375,4.2101,4.327,3812786.0],["2017-07-25",4.327,4.3688,4.2957,4.3563,3733107.0],["2017-07-26",4.3563,4.4043,4.3083,4.4022,3860987.0],["2017-07-27",4.4022,4.842610836029053,4.402184009552002,4.8426,20064595.0],["2017-07-28",4.8426,5.0555,4.8009,4.9845,32358505.0],["2017-07-31",4.9845,4.984549045562744,4.7737,4.8489,15613388.0],["2017-08-01",4.8489,4.848872661590576,4.7028,4.7779,12093581.0],["2017-08-02",4.7779,4.7946,4.6986,4.7111,7239197.0],["2017-08-03",4.7111,4.7946,4.6255,4.7549,7373202.0],["2017-08-04",4.7549,4.7758,4.6214,4.6318,5542581.0],["2017-08-07",4.6318,4.6673,4.5358,4.5692,5163143.0],["2017-08-08",4.5692,4.6047,4.5066,4.5504,4168801.0],["2017-08-09",4.5504,4.5671,4.3834,4.4919,6820536.0],["2017-08-10",4.4919,4.491938591003418,4.3855,4.4001,5254963.0],["2017-08-11",4.4001,4.4815,4.3959,4.4043,4246398.0],["2017-08-14",4.4043,4.5086,4.3417,4.4961,3561107.0],["2017-08-15",4.4961,4.5671,4.4356,4.5629,6308952.0],["2017-08-16",4.5629,4.6109,4.5107,4.5963,6412703.0],["2017-08-17",4.5963,4.6234,4.5525,4.6005,5669450.0],["2017-08-18",4.6005,4.600481033325195,4.4878,4.4982,5759670.0],["2017-08-21",4.4982,4.565,4.4899,4.5379,3042094.0],["2017-08-22",4.5379,4.947,4.5191,4.7925,15466680.0],["2017-08-23",4.7925,4.8197,4.6673,4.6714,10741772.0],["2017-08-24",4.6714,4.6819,4.5775,4.5859,5963644.0],["2017-08-25",4.5859,4.6506,4.5504,4.6151,5216009.0],["2017-08-28",4.6151,4.757,4.615091323852539,4.7403,7817304.0],["2017-08-29",4.7403,4.8468,4.6923,4.7716,9554728.0],["2017-08-30",4.7716,4.7779,4.6381,4.6986,5829588.0],["2017-08-31",4.6986,4.7946,4.69858455657959,4.7842,7629004.0],["2017-09-01",4.7842,4.8217,4.7299,4.7779,6268597.0],["2017-09-04",4.7779,4.8092,4.7529,4.7967,5451889.0],["2017-09-05",4.7967,4.8134,4.757,4.7863,4105093.0],["2017-09-06",4.7863,4.7946,4.7403,4.7758,4898350.0],["2017-09-07",4.7758,5.1327,4.775816917419434,4.9658,16907939.0],["2017-09-08",4.9658,4.965764045715332,4.8468,4.8739,9198871.0],["2017-09-11",4.8739,4.9261,4.8301,4.9011,6609151.0],["2017-09-12",4.9011,4.9115,4.803,4.8176,7710399.0],["2017-09-13",4.8176,4.8677,4.7591,4.8551,4370410.0],["2017-09-14",4.8551,4.8781,4.805,4.8739,5182889.0],["2017-09-15",4.8739,4.899,4.7988,4.8572,4969784.0],["2017-09-18",4.8572,4.8927,4.8134,4.8781,3362693.0],["2017-09-19",4.8781,4.8969,4.8405,4.8614,4176220.0],["2017-09-20",4.8614,4.8823,4.8113,4.8802,6101662.0],["2017-09-21",4.8802,4.9971,4.8426,4.899,9655827.0],["2017-09-22",4.899,5.0994,4.8426,5.0847,17653265.0],["2017-09-25",5.0847,5.1119,4.995,5.0743,12066512.0],["2017-09-26",5.0743,5.1307,4.8489,4.9679,8593287.0],["2017-09-27",4.9679,5.0409,4.8906,5.0117,4834438.0],["2017-09-28",5.0117,5.0534,4.9073,4.9115,4220605.0],["2017-09-29",4.9115,4.9658,4.8635,4.9282,4266310.0],["2017-10-09",4.9282,5.1557,4.9281907081604,5.1536,13888373.0],["2017-10-10",5.1536,5.281,5.0743,5.1411,12811671.0],["2017-10-11",5.1411,5.1849,5.0764,5.1223,7440064.0],["2017-10-12",5.1223,5.2601,5.0221,5.1975,6709536.0],["2017-10-13",5.1975,5.2601,5.162,5.1724,7274696.0],["2017-10-16",5.1724,5.1724090576171875,4.9887,4.9908,5988130.0],["2017-10-17",4.9908,5.0597,4.9386,5.0179,3478117.0],["2017-10-18",5.0179,5.0493,4.9052,4.9658,5086326.0],["2017-10-19",4.9658,4.9658,4.7591,4.8572,4608051.0],["2017-10-20",4.8572,4.9574,4.8468,4.9094,2921142.0],["2017-10-23",4.9094,4.9595,4.899,4.9574,2055574.0],["2017-10-24",4.9574,4.9845,4.8697,4.9491,3410750.0],["2017-10-25",4.9491,5.0513,4.8697,5.0221,4157114.0],["2017-10-26",5.0221,5.0618,4.9825,5.0534,5466283.0],["2017-10-27",5.0534,5.1265,5.0305,5.0806,4867971.0],["2017-10-30",5.0806,5.080565929412842,4.8844,4.8927,5680524.0],["2017-10-31",4.8927,4.9365,4.8635,4.9219,1883435.0],["2017-11-01",4.9219,5.0033,4.8906,4.9637,2212554.0],["2017-11-02",4.9637,4.963675498962402,4.8802,4.8948,2977092.0],["2017-11-03",4.8948,4.9157,4.8551,4.8593,1682114.0],["2017-11-06",4.8593,4.9324,4.853,4.8885,2009140.0],["2017-11-07",4.8885,4.9052,4.7716,4.8906,3407022.0],["2017-11-08",4.8906,4.9365,4.8426,4.8906,3021522.0],["2017-11-09",4.8906,4.947,4.8802,4.9428,3418369.0],["2017-11-10",4.9428,4.947,4.9052,4.9365,2460170.0],["2017-11-13",4.9365,4.972,4.9073,4.9553,2981317.0],["2017-11-14",4.9553,5.2058,4.9282,5.1515,18666236.0],["2017-11-15",5.1515,5.151536464691162,5.0346,5.0785,6851671.0],["2017-11-16",5.0785,5.1056,4.8844,4.9052,6188389.0],["2017-11-17",4.9052,4.905230522155762,4.421,4.4251,9023402.0],["2017-11-20",4.4251,4.5859,4.2394,4.5003,4036279.0],["2017-11-21",4.5003,4.517,4.2916,4.3124,3793801.0],["2017-11-22",4.3124,4.373,4.1287,4.2853,3252788.0],["2017-11-23",4.2853,4.3103,4.1684,4.2268,3346833.0],["2017-11-24",4.2268,4.2561,4.1872,4.1955,1469120.0],["2017-11-27",4.1955,4.2018,4.1183,4.1246,1401966.0],["2017-11-28",4.1246,4.2122,4.039,4.1392,2188031.0],["2017-11-29",4.1392,4.1434,4.0473,4.0599,2699087.0],["2017-11-30",4.0599,4.0682,3.9618,3.9785,3325636.0],["2017-12-01",3.9785,4.0703,3.9451,4.0265,2509136.0],["2017-12-04",4.0265,4.064,3.8219,3.9785,3074662.0],["2017-12-05",3.9785,4.0494,3.7572,3.7614,3195141.0],["2017-12-06",3.7614,3.8783,3.7155,3.8282,2644626.0],["2017-12-07",3.8282,3.828167200088501,3.7259,3.7739,1656938.0],["2017-12-08",3.7739,3.8282,3.7259,3.8094,2594477.0],["2017-12-11",3.8094,3.847,3.7739,3.801,2895651.0],["2017-12-12",3.801,4.1329,3.801032066345215,3.9743,9020388.0],["2017-12-13",3.9743,3.97428035736084,3.8323,3.8908,4663213.0],["2017-12-14",3.8908,3.890787124633789,3.8344,3.8595,2980895.0],["2017-12-15",3.8595,3.8887,3.8428,3.8741,2244203.0],["2017-12-18",3.8741,3.895,3.8511,3.8595,2161844.0],["2017-12-19",3.8595,3.8991,3.8594772815704346,3.8866,2146912.0],["2017-12-20",3.8866,3.8866124153137207,3.8407,3.8574,1522538.0],["2017-12-21",3.8574,3.92,3.7572,3.8908,1563272.0],["2017-12-22",3.8908,3.890787124633789,3.8428,3.8511,1310703.0],["2017-12-25",3.8511,3.851127862930298,3.7676,3.7822,1443424.0],["2017-12-26",3.7822,3.8762,3.7781,3.8428,1596179.0],["2017-12-27",3.8428,3.8762,3.7989,3.8323,1552773.0],["2017-12-28",3.8323,4.0828,3.8198,3.9555,4815898.0],["2017-12-29",3.9555,3.9952,3.8824,3.9743,3017066.0],["2018-01-02",3.9743,3.9952,3.8929,3.9492,1929790.0],["2018-01-03",3.9492,3.9764,3.9012,3.943,1861436.0],["2018-01-04",3.943,3.9847,3.92,3.9242,1504892.0],["2018-01-05",3.9242,3.9743,3.8762,3.968,2311774.0],["2018-01-08",3.968,4.0181,3.9117,3.9367,1213689.0],["2018-01-09",3.9367,3.9597,3.9033,3.9179,1340823.0],["2018-01-10",3.9179,3.9179227352142334,3.8115,3.8261,2410754.0],["2018-01-11",3.8261,3.895,3.8260796070098877,3.8887,1740772.0],["2018-01-12",3.8887,3.9221,3.8574,3.8616,1219811.0],["2018-01-15",3.8616,3.9137,3.68,3.6925,2732527.0],["2018-01-16",3.6925,3.7739,3.6278,3.7322,1689575.0],["2018-01-17",3.7322,3.7718,3.6883,3.7509,1617965.0],["2018-01-18",3.7509,3.7948,3.6821,3.7614,1935907.0],["2018-01-19",3.7614,3.8052,3.6737,3.7134,2877389.0],["2018-01-22",3.7134,3.7134,3.6549,3.7134,2762415.0],["2018-01-23",3.7134,3.7551,3.7092,3.7175,2384437.0],["2018-01-24",3.7175,3.7572,3.6883,3.7384,2229735.0],["2018-01-25",3.7384,3.7572,3.6528,3.68,2614724.0],["2018-01-26",3.68,3.7509,3.679966926574707,3.6967,1799026.0],["2018-01-29",3.6967,3.7342,3.6487,3.7238,2750232.0],["2018-01-30",3.7238,3.7885,3.6779,3.7822,4084095.0],["2018-01-31",3.7822,3.9993,3.7196,3.9346,11043594.0],["2018-02-01",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-02",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-05",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-06",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-07",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-08",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-09",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-12",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-13",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-14",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-22",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-23",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-26",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-27",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-02-28",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-01",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-02",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-05",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-06",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-07",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-08",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-09",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-12",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-13",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-14",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-15",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-16",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-19",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-20",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-21",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-22",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-23",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-26",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-27",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-28",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-29",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-03-30",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-02",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-03",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-04",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-09",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-10",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-11",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-12",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-13",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-16",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-17",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-18",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-19",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-20",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-23",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-24",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-25",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-26",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-04-27",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-02",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-03",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-04",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-07",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-08",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-09",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-10",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-11",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-14",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-15",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-16",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-17",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-18",3.9346,3.9346208572387695,3.9346,3.9346,0.0],["2018-05-21",3.9346,3.9662,3.9346208572387695,3.9662,0.0],["2018-05-22",3.9662,3.9662,3.966181993484497,3.9662,0.0],["2018-05-23",3.9662,3.9662,3.966181993484497,3.9662,0.0],["2018-05-24",3.9662,3.9662,3.966181993484497,3.9662,0.0],["2018-05-25",3.9662,3.9662,3.966181993484497,3.9662,0.0],["2018-05-28",3.9662,4.3281,3.966181993484497,4.3281,16556951.0],["2018-05-29",4.3281,4.3281,4.328083515167236,4.3281,0.0],["2018-05-30",4.3281,4.6184,4.286,4.286,33696578.0],["2018-05-31",4.286,4.5785,4.1198,4.5238,24617824.0],["2018-06-01",4.5238,4.5237627029418945,4.2502,4.2734,14305648.0],["2018-06-04",4.2734,4.4585,4.206,4.4101,10711735.0],["2018-06-05",4.4101,4.4859,4.2965,4.3912,8520824.0],["2018-06-06",4.3912,4.391205787658691,4.1682,4.2818,9014100.0],["2018-06-07",4.2818,4.3028,4.2039,4.2082,6700614.0],["2018-06-08",4.2082,4.2797,4.1682,4.265,5562884.0],["2018-06-11",4.265,4.3113,4.185,4.1976,4692637.0],["2018-06-12",4.1976,4.5006,4.1682,4.4438,10610738.0],["2018-06-13",4.4438,4.5406,4.3239,4.4417,11229974.0],["2018-06-14",4.4417,4.4585,4.3344,4.3512,6448443.0],["2018-06-15",4.3512,4.3765,4.1198,4.1366,8100535.0],["2018-06-19",4.1366,4.136613368988037,3.7221,3.7221,6665527.0],["2018-06-20",3.7221,3.8505,3.6863,3.741,3551865.0],["2018-06-21",3.741,3.8294,3.3707,3.3939,4967201.0],["2018-06-22",3.3939,3.4675,3.2192,3.396,3686223.0],["2018-06-25",3.396,3.4928,3.3055,3.3623,3136432.0],["2018-06-26",3.3623,3.457,3.3181,3.4444,2367836.0],["2018-06-27",3.4444,3.5033,3.4086,3.497,2757003.0],["2018-06-28",3.497,3.5538,3.4507,3.5054,2265628.0],["2018-06-29",3.5054,3.6148,3.4717,3.5727,2636988.0],["2018-07-02",3.5727,3.6043,3.5138,3.5348,2112210.0],["2018-07-03",3.5348,3.5959,3.4822,3.5538,1954832.0],["2018-07-04",3.5538,3.553783655166626,3.4128,3.497,2098312.0],["2018-07-05",3.497,3.5096,3.4402,3.4717,1969630.0],["2018-07-06",3.4717,3.5285,3.4296,3.4717,1657007.0],["2018-07-09",3.4717,3.5391,3.471724510192871,3.5327,1529123.0],["2018-07-10",3.5327,3.5643,3.4759,3.5306,1355407.0],["2018-07-11",3.5306,3.530639410018921,3.4423,3.4486,1524021.0],["2018-07-12",3.4486,3.5538,3.4465,3.5306,1298831.0],["2018-07-13",3.5306,3.6169,3.5138,3.6001,1686904.0],["2018-07-16",3.6001,3.6001,3.6000733375549316,3.6001,0.0],["2018-07-17",3.6001,4.3091,3.6000733375549316,4.0609,8532886.0],["2018-07-18",4.0609,4.0819,3.9052,3.922,5220790.0],["2018-07-19",3.922,4.1366,3.8315,4.124,7551917.0],["2018-07-20",4.124,4.1745,3.9977,4.0461,4249398.0],["2018-07-23",4.0461,4.0924,3.922,3.9767,3192316.0],["2018-07-24",3.9767,4.0314,3.9704,4.023,3109660.0],["2018-07-25",4.023,4.1051,3.9472,4.0714,2855996.0],["2018-07-26",4.0714,4.084,3.9704,4.0125,1778334.0],["2018-07-27",4.0125,4.1029,3.8862,4.0609,2104174.0],["2018-07-30",4.0609,4.3512,4.0041,4.2418,6805432.0],["2018-07-31",4.2418,4.241816520690918,4.0714,4.2208,3570243.0],["2018-08-01",4.2208,4.2881,4.0525,4.0567,2374699.0],["2018-08-02",4.0567,4.0567,3.7537,3.8946,3248985.0],["2018-08-03",3.8946,4.1787,3.8904,4.0903,4354624.0],["2018-08-06",4.0903,4.1029,3.9578,3.9998,3493944.0],["2018-08-07",3.9998,4.1198,3.9578,4.0945,2415095.0],["2018-08-08",4.0945,4.3239,4.094531059265137,4.1724,4462067.0],["2018-08-09",4.1724,4.3091,4.1051,4.2502,5250687.0],["2018-08-10",4.2502,4.2923,4.1703,4.2734,3264413.0],["2018-08-13",4.2734,4.273377895355225,4.0861,4.1429,3887220.0],["2018-08-14",4.1429,4.142925262451172,3.9998,4.0335,4149695.0],["2018-08-15",4.0335,4.0735,3.9367,3.9683,3026248.0],["2018-08-16",3.9683,4.0377,3.8547,4.0104,3671676.0],["2018-08-17",4.0104,4.1303,3.9178,3.9409,2576396.0],["2018-08-20",3.9409,3.9409329891204834,3.6842,3.842,2248284.0],["2018-08-21",3.842,3.9073,3.8189,3.861,1381098.0],["2018-08-22",3.861,3.8904,3.7831,3.7852,1407809.0],["2018-08-23",3.7852,3.861,3.7579,3.8,900760.0],["2018-08-24",3.8,3.8399,3.7474,3.7979,1096179.0],["2018-08-27",3.7979,3.8526,3.7726,3.8484,1443290.0],["2018-08-28",3.8484,3.8799,3.8273,3.8399,925060.0],["2018-08-29",3.8399,3.8736,3.8042,3.8252,810939.0],["2018-08-30",3.8252,3.8505,3.6927,3.7137,1083380.0],["2018-08-31",3.7137,3.7621,3.5348,3.5348,2735982.0],["2018-09-03",3.5348,3.5811,3.4549,3.4633,1263546.0],["2018-09-04",3.4633,3.6485,3.463308572769165,3.5622,1324276.0],["2018-09-05",3.5622,3.5959,3.5348,3.5475,1176590.0],["2018-09-06",3.5475,3.6064,3.4907,3.5538,914672.0],["2018-09-07",3.5538,3.5874,3.5306,3.5601,737525.0],["2018-09-10",3.5601,3.5748,3.5138,3.5433,913281.0],["2018-09-11",3.5433,3.558,3.5159,3.5517,582174.0],["2018-09-12",3.5517,3.5727,3.518,3.5201,687154.0],["2018-09-13",3.5201,3.5601,3.4843,3.5433,616152.0],["2018-09-14",3.5433,3.5538,3.4886,3.5264,677796.0],["2018-09-17",3.5264,3.526430606842041,3.3939,3.4275,732610.0],["2018-09-18",3.4275,3.4717,3.3834,3.4633,780096.0],["2018-09-19",3.4633,3.5306,3.4402,3.5285,1048623.0],["2018-09-20",3.5285,3.5896,3.528534412384033,3.537,1431182.0],["2018-09-21",3.537,3.5874,3.5033,3.5643,955718.0],["2018-09-25",3.5643,3.6758,3.5454,3.6737,2093397.0],["2018-09-26",3.6737,3.6737163066864014,3.6043,3.6401,1559265.0],["2018-09-27",3.6401,3.659,3.5643,3.5664,902430.0],["2018-09-28",3.5664,3.6127,3.5159,3.6022,523094.0],["2018-10-08",3.6022,3.602177143096924,3.3707,3.4212,1098683.0],["2018-10-09",3.4212,3.5769,3.421226978302002,3.4528,576609.0],["2018-10-10",3.4528,3.5454,3.4507,3.5201,878348.0],["2018-10-11",3.5201,3.520118474960327,3.1687,3.1729,3122148.0],["2018-10-12",3.1729,3.2466,3.1309,3.215,1375719.0],["2018-10-15",3.215,3.3455,3.1603,3.2277,1134483.0],["2018-10-16",3.2277,3.2824,3.1393,3.1519,873307.0],["2018-10-17",3.1519,3.2866,3.1519052982330322,3.1982,779220.0],["2018-10-18",3.1982,3.215,3.0509,3.0804,1220696.0],["2018-10-19",3.0804,3.1456,3.0299,3.1224,1264288.0],["2018-10-22",3.1224,3.3392,3.1224477291107178,3.3244,2031720.0],["2018-10-23",3.3244,3.3812,3.2782,3.3413,1813578.0],["2018-10-24",3.3413,3.5643,3.316,3.5243,2976350.0],["2018-10-25",3.5243,3.6653,3.3981,3.6506,5303470.0],["2018-10-26",3.6506,3.7179,3.579,3.7053,2606567.0],["2018-10-29",3.7053,3.705277442932129,3.5454,3.6464,981265.0],["2018-10-30",3.6464,3.7495,3.6295,3.7011,1413838.0],["2018-10-31",3.7011,3.7453,3.6632,3.7116,1300964.0],["2018-11-01",3.7116,3.8294,3.6253,3.8126,1947969.0],["2018-11-02",3.8126,3.9536,3.7894,3.8757,2347895.0],["2018-11-05",3.8757,3.9157,3.8063,3.8231,2338170.0],["2018-11-06",3.8231,3.8315,3.7768,3.8231,1525607.0],["2018-11-07",3.8231,3.842,3.8042,3.8252,1504174.0],["2018-11-08",3.8252,3.8946,3.7979,3.8378,973752.0],["2018-11-09",3.8378,3.882,3.749462366104126,3.7495,1008162.0],["2018-11-12",3.7495,4.124,3.749462366104126,3.9872,2965424.0],["2018-11-13",3.9872,4.0945,3.8946,4.0567,2517437.0],["2018-11-14",4.0567,4.1219,3.9998,4.0546,2189585.0],["2018-11-15",4.0546,4.124,4.023,4.0714,1663513.0],["2018-11-16",4.0714,4.1661,4.063,4.1577,2657114.0],["2018-11-19",4.1577,4.2418,4.1135,4.185,2331418.0],["2018-11-20",4.185,4.2018,4.084,4.0924,1939065.0],["2018-11-21",4.0924,4.1976,4.0356,4.1724,1542200.0],["2018-11-22",4.1724,4.4186,4.172381401062012,4.3954,5980742.0],["2018-11-23",4.3954,4.4817,4.3134,4.4291,6485654.0],["2018-11-26",4.4291,4.6205,4.3155,4.5469,5644320.0],["2018-11-27",4.5469,4.5469069480896,4.5469,4.5469,0.0],["2018-11-28",4.5469,4.5469069480896,4.1135,4.2082,5104791.0],["2018-11-29",4.2082,4.2902,3.9304,3.9472,3764052.0],["2018-11-30",3.9472,4.2565,3.9199,4.2376,3925525.0],["2018-12-03",4.2376,4.3744,4.1871,4.3218,2864919.0],["2018-12-04",4.3218,4.3954,4.2187,4.286,1543498.0],["2018-12-05",4.286,4.286001682281494,4.1829,4.206,1922371.0],["2018-12-06",4.206,4.2713,4.128196716308594,4.1282,1546911.0],["2018-12-07",4.1282,4.2692,4.0777,4.1093,1510759.0],["2018-12-10",4.1093,4.2608,4.109259128570557,4.1892,1485346.0],["2018-12-11",4.1892,4.2124,4.0104,4.0398,2010017.0],["2018-12-12",4.0398,4.203942775726318,4.039824485778809,4.2039,1859493.0],["2018-12-13",4.2039,4.2608,4.0188,4.084,2066407.0],["2018-12-14",4.084,4.084011554718018,3.9135801792144775,3.9136,1966889.0],["2018-12-17",3.9136,4.0272,3.9073,3.9704,1347060.0],["2018-12-18",3.9704,3.9809,3.8883,3.8989,1246707.0],["2018-12-19",3.8989,3.9809,3.8673,3.8694,1759970.0],["2018-12-20",3.8694,3.9073,3.8484,3.9073,1203116.0],["2018-12-21",3.9073,3.9451,3.9052,3.9304,1067830.0],["2018-12-24",3.9304,4.0167,3.9304,3.9388,1055926.0],["2018-12-25",3.9388,3.9977,3.9157,3.9788,1657462.0],["2018-12-26",3.9788,4.0041,3.9346,3.9367,849471.0],["2018-12-27",3.9367,4.002,3.9367258548736572,3.9725,1212205.0],["2018-12-28",3.9725,4.1029,3.9451,3.9725,1182526.0],["2019-01-02",3.9725,4.0924,3.9304,4.0398,1351326.0],["2019-01-03",4.0398,4.307,4.039824485778809,4.3049,4583914.0],["2019-01-04",4.3049,4.4606,4.2292,4.3491,3646685.0],["2019-01-07",4.3491,4.4985,4.2292,4.4859,3169315.0],["2019-01-08",4.4859,4.6079,4.3344,4.366,5023837.0],["2019-01-09",4.366,4.5827,4.365956783294678,4.4207,3137916.0],["2019-01-10",4.4207,4.5238,4.420661926269531,4.4606,2397978.0],["2019-01-11",4.4606,4.5743,4.4564,4.488,2102115.0],["2019-01-14",4.488,4.5848,4.4817,4.5532,2864126.0],["2019-01-15",4.5532,4.5932,4.4943,4.5301,1912818.0],["2019-01-16",4.5301,4.5974,4.530074596405029,4.5764,1925710.0],["2019-01-17",4.5764,4.6269,4.5259,4.5574,2377852.0],["2019-01-18",4.5574,4.6227,4.5343,4.5679,1742627.0],["2019-01-21",4.5679,4.65,4.5132,4.5132,2444287.0],["2019-01-22",4.5132,4.7447,4.513241767883301,4.6879,4677667.0],["2019-01-23",4.6879,4.687880039215088,4.4522,4.5385,2953163.0],["2019-01-24",4.5385,4.5785,4.5048,4.5111,2068540.0],["2019-01-25",4.5111,4.5679,4.4228,4.4354,1945372.0],["2019-01-28",4.4354,4.5238,4.3238749504089355,4.3239,1578279.0],["2019-01-29",4.3239,4.3786,4.1513,4.2818,2143837.0],["2019-01-30",4.2818,4.3239,4.2166,4.2608,1467538.0],["2019-01-31",4.2608,4.2818,4.2103,4.2755,955388.0],["2019-02-01",4.2755,4.4144,4.2376,4.4144,1424782.0],["2019-02-11",4.4144,4.4817,4.3344,4.3912,2371638.0],["2019-02-12",4.3912,4.549,4.3344,4.408,1391578.0],["2019-02-13",4.408,4.450119972229004,4.3786,4.4501,1378501.0],["2019-02-14",4.4501,4.6079,4.4186,4.5869,3042084.0],["2019-02-15",4.5869,4.6248,4.5322,4.5469,2487758.0],["2019-02-18",4.5469,4.6942,4.5469069480896,4.6689,3183524.0],["2019-02-19",4.6689,4.7973,4.6668,4.772,5351026.0],["2019-02-20",4.772,4.8141,4.6732,4.7131,2222593.0],["2019-02-21",4.7131,4.7384,4.6542,4.6921,2621406.0],["2019-02-22",4.6921,4.7236,4.5869,4.7131,2647951.0],["2019-02-25",4.7131,4.7763,4.6732,4.772,6613621.0],["2019-02-26",4.772,4.772043704986572,4.4438,4.5448,6166501.0],["2019-02-27",4.5448,4.5869,4.4606,4.4606,3558181.0],["2019-02-28",4.4606,4.555324077606201,4.4228,4.5553,2422556.0],["2019-03-01",4.5553,4.6227,4.5238,4.6079,2747635.0],["2019-03-04",4.6079,4.7678,4.6079,4.6816,4789497.0],["2019-03-05",4.6816,4.700505256652832,4.629,4.7005,2958728.0],["2019-03-06",4.7005,4.7405,4.5658,4.7005,3405213.0],["2019-03-07",4.7005,4.73,4.6332,4.7215,3998628.0],["2019-03-08",4.7215,4.7279,4.2839,4.4249,5223554.0],["2019-03-11",4.4249,4.5238,4.3702,4.5196,2904842.0],["2019-03-12",4.5196,4.629,4.5132,4.6058,3492242.0],["2019-03-13",4.6058,5.06661319732666,4.60582160949707,5.0666,10798051.0],["2019-03-14",5.0666,5.4706,4.993,5.1003,15703130.0],["2019-03-15",5.1003,5.1424,4.9614,5.0329,8147818.0],["2019-03-18",5.0329,5.1865,5.0098,5.1318,6170332.0],["2019-03-19",5.1318,5.1529,5.014,5.0603,4305079.0],["2019-03-20",5.0603,5.2875,5.060302257537842,5.2518,6178911.0],["2019-03-21",5.2518,5.3843,5.1592,5.2076,4960862.0],["2019-03-22",5.2076,5.283333778381348,5.0498,5.2833,3989251.0],["2019-03-25",5.2833,5.283333778381348,5.1024,5.1739,3717864.0],["2019-03-26",5.1739,5.2139,5.0203,5.0351,2554999.0],["2019-03-27",5.0351,5.171817302703857,5.0077,5.1718,2189854.0],["2019-03-28",5.1718,5.2181,5.1024,5.1192,2048433.0],["2019-03-29",5.1192,5.4811,5.1003,5.418,5793286.0],["2019-04-01",5.418,5.5611,5.3843,5.5232,6313167.0],["2019-04-02",5.5232,5.5253,5.378,5.4748,4708204.0],["2019-04-03",5.4748,5.5085,5.418,5.4685,2498475.0],["2019-04-04",5.4685,5.5127,5.3991,5.4622,3237790.0],["2019-04-08",5.4622,5.5106,5.3675,5.4138,3081692.0],["2019-04-09",5.4138,5.413786888122559,5.2939,5.3549,3498183.0],["2019-04-10",5.3549,5.4706,5.2918,5.3948,3227384.0],["2019-04-11",5.3948,5.39484977722168,5.207587242126465,5.2076,2344853.0],["2019-04-12",5.2076,5.2602,5.1297,5.237,1393044.0],["2019-04-15",5.237,5.761,5.237044334411621,5.761,5020851.0],["2019-04-16",5.761,5.7673,5.439,5.7652,9339893.0],["2019-04-17",5.7652,5.765167713165283,5.5421,5.5421,4995660.0],["2019-04-18",5.5421,5.542134761810303,5.4117,5.4285,3489975.0],["2019-04-19",5.4285,5.6389,5.378,5.5989,3603474.0],["2019-04-22",5.5989,5.6768,5.4601,5.5337,4335268.0],["2019-04-23",5.5337,5.5905,5.4285,5.4475,1632999.0],["2019-04-24",5.4475,5.5421,5.3864,5.5169,1880449.0],["2019-04-25",5.5169,5.6305,5.365392684936523,5.3654,2132443.0],["2019-04-26",5.3654,5.365392684936523,5.2181,5.2602,2494635.0],["2019-05-06",5.2602,5.4369,5.1087,5.2307,3577352.0],["2019-05-07",5.2307,5.3528,5.1887,5.277,1527082.0],["2019-05-08",5.277,5.3633,5.155,5.2686,1902987.0],["2019-05-09",5.2686,5.3023,5.1865,5.2581,1623168.0],["2019-05-10",5.2581,5.3759,5.2055,5.3338,2559646.0],["2019-05-13",5.3338,5.5842,5.2981,5.5653,6646217.0],["2019-05-14",5.5653,5.5863,5.4517,5.5001,3887962.0],["2019-05-15",5.5001,5.7336,5.4769,5.681,9247290.0],["2019-05-16",5.681,5.7504,5.5695,5.7126,8051384.0],["2019-05-17",5.7126,5.712564945220947,5.3128,5.3338,7737546.0],["2019-05-20",5.3338,5.4664,5.0182,5.4664,3559280.0],["2019-05-21",5.4664,5.46638822555542,5.2644,5.3275,2627249.0],["2019-05-22",5.3275,5.3633,5.2097,5.2602,2412632.0],["2019-05-23",5.2602,5.2665,5.0498,5.1865,1986844.0],["2019-05-24",5.1865,5.2497,5.1234,5.2286,1194811.0],["2019-05-27",5.2286,5.3233,5.1844,5.2981,1201261.0],["2019-05-28",5.2981,5.3528,5.2181,5.3107,1636524.0],["2019-05-29",5.3107,5.3564,5.0425,5.3149,884344.0],["2019-05-30",5.3149,5.314916610717773,5.078,5.2379,1375387.0],["2019-05-31",5.2379,5.2409,5.1284,5.2172,1192155.0],["2019-06-03",5.2172,5.2379,5.081,5.1373,1013422.0],["2019-06-04",5.1373,5.137258529663086,4.8204,4.8412,2846232.0],["2019-06-05",4.8412,4.8797,4.7819,4.8264,1425974.0],["2019-06-06",4.8264,4.93,4.826359272003174,4.8264,1389896.0],["2019-06-10",4.8264,4.9122,4.8116,4.8856,604864.0],["2019-06-11",4.8856,5.0277,4.8708,5.0159,1678969.0],["2019-06-12",5.0159,5.1165,4.9655,5.0307,1025717.0],["2019-06-13",5.0307,5.1076,4.9448,5.0218,1197300.0],["2019-06-14",5.0218,5.0692,4.9863,5.0218,779434.0],["2019-06-17",5.0218,5.0692,4.9803,5.0573,857222.0],["2019-06-18",5.0573,5.057313442230225,4.947758197784424,4.9478,1230291.0],["2019-06-19",4.9478,5.1521,4.947758197784424,5.1106,1565254.0],["2019-06-20",5.1106,5.1994,4.9951,5.1225,1543962.0],["2019-06-21",5.1225,5.1609,5.078,5.1461,1406001.0],["2019-06-24",5.1461,5.235,5.0692,5.1195,1574131.0],["2019-06-25",5.1195,5.1817,4.9507,5.0869,1301203.0],["2019-06-26",5.0869,5.1343,4.9803,5.0869,1002848.0],["2019-06-27",5.0869,5.2113,5.081,5.1373,1405517.0],["2019-06-28",5.1373,5.1758,5.0632,5.1136,837440.0],["2019-07-01",5.1136,5.2113,5.1135711669921875,5.1491,1435368.0],["2019-07-02",5.1491,5.235,5.0751,5.0928,1444868.0],["2019-07-03",5.0928,5.1521,5.081,5.0988,1109190.0],["2019-07-04",5.0988,5.1609,5.0395,5.1136,925325.0],["2019-07-05",5.1136,5.1876,5.0928,5.1136,1054734.0],["2019-07-08",5.1136,5.1965,5.0188,5.1758,2446038.0],["2019-07-09",5.1758,5.691,5.078,5.1254,4228053.0],["2019-07-10",5.1254,5.125415325164795,4.9004,4.933,2654063.0],["2019-07-11",4.933,5.0277,4.932952404022217,4.9389,1262667.0],["2019-07-12",4.9389,5.0455,4.9388747215271,5.0247,1101478.0],["2019-07-15",5.0247,5.1225,4.9537,5.1165,1681102.0],["2019-07-16",5.1165,5.1787,5.0928,5.1402,1201718.0],["2019-07-17",5.1402,5.2024,5.1373,5.1432,1807672.0],["2019-07-18",5.1432,5.1994,5.0632,5.0869,999973.0],["2019-07-19",5.0869,5.1698,5.086923122406006,5.0988,896746.0],["2019-07-22",5.0988,5.1284,4.9951,5.0603,1291186.0],["2019-07-23",5.0603,5.1284,5.0425,5.0988,534720.0],["2019-07-24",5.0988,5.2113,5.084,5.1994,1591922.0],["2019-07-25",5.1994,5.2083,5.1047,5.1787,1043624.0],["2019-07-26",5.1787,5.2409,5.1373,5.1965,1435455.0],["2019-07-29",5.1965,5.3623,5.1698,5.3297,2563552.0],["2019-07-30",5.3297,5.4008,5.2972,5.3208,1290511.0],["2019-07-31",5.3208,5.463,5.2794,5.4482,2570786.0],["2019-08-01",5.4482,5.5755,5.3653,5.46,2644070.0],["2019-08-02",5.46,5.46000337600708,5.3356,5.3623,1764634.0],["2019-08-05",5.3623,5.4393,5.2853,5.2912,1427723.0],["2019-08-06",5.2912,5.3416,4.9892,5.1817,1903914.0],["2019-08-07",5.1817,5.2942,5.155,5.1965,1020815.0],["2019-08-08",5.1965,5.3001,5.1758,5.2794,1252951.0],["2019-08-09",5.2794,5.2794,5.0366,5.1136,1246270.0],["2019-08-12",5.1136,5.1373,5.0366,5.1284,677385.0],["2019-08-13",5.1284,5.1283769607543945,5.007,5.0247,801322.0],["2019-08-14",5.0247,5.1047,4.9833,5.0366,1204494.0],["2019-08-15",5.0366,5.036586761474609,4.85,5.0307,1639697.0],["2019-08-16",5.0307,5.1876,5.030664920806885,5.0899,2359727.0],["2019-08-19",5.0899,5.1639,5.007,5.1432,2309703.0],["2019-08-20",5.1432,5.1787,5.0721,5.1491,1192059.0],["2019-08-21",5.1491,5.1817,5.0336,5.1669,1250258.0],["2019-08-22",5.1669,5.166868686676025,5.007,5.1343,1704176.0],["2019-08-23",5.1343,5.1669,5.0662,5.1521,1365450.0],["2019-08-26",5.1521,5.152063369750977,4.9211,5.0692,1205587.0],["2019-08-27",5.0692,5.1373,5.0573,5.1225,1013289.0],["2019-08-28",5.1225,5.1639,5.084,5.1491,1354605.0],["2019-08-29",5.1491,5.229,5.1106,5.1669,1425524.0],["2019-08-30",5.1669,5.2379,5.1639,5.1965,1493359.0],["2019-09-02",5.1965,5.3238,5.1284,5.3031,2404563.0],["2019-09-03",5.3031,5.383,5.2498,5.2794,1918648.0],["2019-09-04",5.2794,5.46,5.2142,5.3297,4189758.0],["2019-09-05",5.3297,5.4186,5.2942,5.3268,4686131.0],["2019-09-06",5.3268,5.4215,5.2705,5.3268,3374318.0],["2019-09-09",5.3268,5.4008,5.2675,5.3386,3737089.0],["2019-09-10",5.3386,5.383,5.2705,5.3564,2440443.0],["2019-09-11",5.3564,5.4748,5.3386,5.4097,5307660.0],["2019-09-12",5.4097,5.4304,5.309,5.4215,3193276.0],["2019-09-16",5.4215,5.5962,5.3949,5.4422,5360552.0],["2019-09-17",5.4422,5.5251,5.3593,5.4334,3667267.0],["2019-09-18",5.4334,5.685,5.3771,5.6317,9674188.0],["2019-09-19",5.6317,5.631739139556885,5.5103,5.5666,4802837.0],["2019-09-20",5.5666,5.9249,5.566598415374756,5.7117,6730134.0],["2019-09-23",5.7117,5.7265,5.5133,5.5636,4829995.0],["2019-09-24",5.5636,5.5903,5.4482,5.4778,3692266.0],["2019-09-25",5.4778,5.5044,5.383,5.4156,3006678.0],["2019-09-26",5.4156,5.457,5.2705,5.2794,1679002.0],["2019-09-27",5.2794,5.4067,5.279385566711426,5.4008,1764005.0],["2019-09-30",5.4008,5.4896,5.3534,5.3653,1820097.0],["2019-10-08",5.3653,5.4482,5.3445,5.3623,1516360.0],["2019-10-09",5.3623,5.4008,5.3031,5.3238,1117895.0],["2019-10-10",5.3238,5.3801,5.2823,5.3712,1147203.0],["2019-10-11",5.3712,5.4363,5.3179,5.4156,1979331.0],["2019-10-14",5.4156,5.7531,5.415589809417725,5.6229,8309884.0],["2019-10-15",5.6229,5.7294,5.5399,5.6436,4003108.0],["2019-10-16",5.6436,5.7531,5.6317,5.7206,5563477.0],["2019-10-17",5.7206,5.7768,5.6288,5.7295,3079339.0],["2019-10-18",5.7295,5.7709,5.6377,5.6584,3490613.0],["2019-10-21",5.6584,5.7146,5.5015,5.6081,2356885.0],["2019-10-22",5.6081,5.6762,5.6021,5.6613,1578756.0],["2019-10-23",5.6613,5.8597,5.6554,5.7058,4239540.0],["2019-10-24",5.7058,5.8568,5.6554,5.836,7682959.0],["2019-10-25",5.836,6.2831,5.7946,6.1973,14193087.0],["2019-10-28",6.1973,6.2743,6.0137,6.2743,11513422.0],["2019-10-29",6.2743,6.274266719818115,6.0167,6.0285,5464674.0],["2019-10-30",6.0285,6.1588,5.9338,6.0966,4729096.0],["2019-10-31",6.0966,6.1529,5.9634,5.9663,4685691.0],["2019-11-01",5.9663,6.0848,5.8301,6.0433,6590377.0],["2019-11-04",6.0433,6.144,5.8923,5.9574,5706884.0],["2019-11-05",5.9574,6.0492,5.8627,5.9101,4967155.0],["2019-11-06",5.9101,5.9663,5.7235,5.7798,5764692.0],["2019-11-07",5.7798,5.779787063598633,5.685,5.7117,3646508.0],["2019-11-08",5.7117,5.7561,5.5044,5.5251,5812738.0],["2019-11-11",5.5251,5.5725,5.3712,5.5192,3769971.0],["2019-11-12",5.5192,5.5399,5.3771,5.4511,3437496.0],["2019-11-13",5.4511,5.451120376586914,5.3327,5.3386,2554489.0],["2019-11-14",5.3386,5.46,5.3386,5.3771,2908644.0],["2019-11-15",5.3771,5.377096176147461,5.1609,5.1728,3598246.0],["2019-11-18",5.1728,5.3386,5.0721,5.3238,2469500.0],["2019-11-19",5.3238,5.4008,5.2557,5.3889,2730500.0],["2019-11-20",5.3889,5.4274,5.2498,5.3534,1799133.0],["2019-11-21",5.3534,5.353408336639404,5.2468,5.3001,1398455.0],["2019-11-22",5.3001,5.3978,5.078,5.2646,2046003.0],["2019-11-25",5.2646,5.3534,5.1698,5.3268,2127041.0],["2019-11-26",5.3268,5.3801,5.2557,5.3653,1074035.0],["2019-11-27",5.3653,5.4185,5.3297,5.3623,1121644.0],["2019-11-28",5.3623,5.3682,5.2794,5.2853,779738.0],["2019-11-29",5.2853,5.3475,5.232,5.312,1221136.0],["2019-12-02",5.312,5.3416,5.1965,5.2142,1168415.0],["2019-12-03",5.2142,5.2231,5.1195,5.2083,1268145.0],["2019-12-04",5.2083,5.235,5.084,5.0928,1997854.0],["2019-12-05",5.0928,5.1609,5.0899,5.1165,2180423.0],["2019-12-06",5.1165,5.1639,4.9744,5.1284,2796033.0],["2019-12-09",5.1284,5.155,5.0247,5.0662,2669039.0],["2019-12-10",5.0662,5.1225,5.0129,5.0366,2368736.0],["2019-12-11",5.0366,5.0573,4.9774,5.0011,1752458.0],["2019-12-12",5.0011,5.0277,4.9803,5.0188,1234624.0],["2019-12-13",5.0188,5.1817,4.9892,5.1758,3494850.0],["2019-12-16",5.1758,5.2527,5.0928,5.2202,3527199.0],["2019-12-17",5.2202,5.3445,5.1758,5.2823,3701809.0],["2019-12-18",5.2823,5.3297,5.1994,5.2261,2584079.0],["2019-12-19",5.2261,5.2527,5.1669,5.2231,1607838.0],["2019-12-20",5.2231,5.309,5.1935,5.2883,2593463.0],["2019-12-23",5.2883,5.2912,5.1698,5.1758,1802750.0],["2019-12-24",5.1758,5.2409,5.1432,5.2172,1421417.0],["2019-12-25",5.2172,5.3149,5.1906,5.2587,1635517.0],["2019-12-26",5.2587,5.3149,5.258658409118652,5.2912,1517079.0],["2019-12-27",5.2912,5.3356,5.2498,5.2527,1917627.0],["2019-12-30",5.2527,5.3978,5.229,5.306,3359349.0],["2019-12-31",5.306,5.5666,5.306,5.4926,7588721.0],["2020-01-02",5.4926,5.8923,5.4334,5.7591,7171842.0],["2020-01-03",5.7591,5.8627,5.6998,5.8212,5459577.0],["2020-01-06",5.8212,5.821240425109863,5.6317,5.6465,7089976.0],["2020-01-07",5.6465,5.9397,5.646543025970459,5.8568,8059327.0],["2020-01-08",5.8568,5.8568,5.856771945953369,5.8568,4573960.0],["2020-01-09",5.8568,6.0552,5.8479,5.9219,5179560.0],["2020-01-10",5.9219,5.9663,5.8479,5.913,3725482.0],["2020-01-13",5.913,5.91303014755249,5.8834,5.8834,6696904.0],["2020-01-14",5.8834,5.883419990539551,5.803473949432373,5.8035,4818071.0],["2020-01-15",5.8035,5.8449,5.7324,5.7443,2538646.0],["2020-01-16",5.7443,5.8272,5.6762,5.7413,3334434.0],["2020-01-17",5.7413,5.8035,5.537,5.614,4290505.0],["2020-01-20",5.614,5.8212,5.5932,5.7887,4321039.0],["2020-01-21",5.7887,5.788669109344482,5.537,5.614,4563175.0],["2020-01-22",5.614,5.7561,5.5429,5.688,3119419.0],["2020-01-23",5.688,5.8005,5.5429,5.611,4097120.0],["2020-02-03",5.611,5.611011981964111,5.0513916015625,5.0514,851618.0],["2020-02-04",5.0514,5.0513916015625,4.6428,4.933,4944035.0],["2020-02-05",4.933,5.1047,4.8797,4.9478,4415210.0],["2020-02-06",4.9478,5.1076,4.9211,5.0395,3360946.0],["2020-02-07",5.0395,5.1906,5.004,5.158,4289336.0],["2020-02-10",5.158,5.2261,5.0514,5.1609,3985446.0],["2020-02-11",5.1609,5.1906,5.1076,5.1461,2250931.0],["2020-02-12",5.1461,5.229,5.0958,5.1817,2515383.0],["2020-02-13",5.1817,5.1965,5.1076,5.1076,3011720.0],["2020-02-14",5.1076,5.155,5.081,5.1047,2434640.0],["2020-02-17",5.1047,5.3593,5.10468864440918,5.312,3464419.0],["2020-02-18",5.312,5.4334,5.311954975128174,5.4186,3898072.0],["2020-02-19",5.4186,5.4718,5.3445,5.3593,2898393.0],["2020-02-20",5.3593,5.8953,5.359330177307129,5.8953,11992000.0],["2020-02-21",5.8953,6.07,5.8035,6.0078,12070571.0],["2020-02-24",6.0078,6.5437,5.9101,6.4194,14866677.0],["2020-02-25",6.4194,6.5437,6.1144,6.4608,11841839.0],["2020-02-26",6.4608,6.7539,6.3216,6.5052,12610257.0],["2020-02-27",6.5052,6.6592,6.446,6.5704,6615518.0],["2020-02-28",6.5704,6.5704,6.3216,6.4401,8874515.0],["2020-03-02",6.4401,6.6325,6.440079689025879,6.5023,8034911.0],["2020-03-03",6.5023,6.7066,6.372,6.4697,7306995.0],["2020-03-04",6.4697,6.6325,6.3957,6.6148,6574564.0],["2020-03-05",6.6148,6.751,6.5881,6.6385,10221162.0],["2020-03-06",6.6385,6.899,6.6177,6.6622,8943062.0],["2020-03-09",6.6622,6.8043,6.3661,6.4253,7947189.0],["2020-03-10",6.4253,6.5023,5.9397,6.4342,9998625.0],["2020-03-11",6.4342,6.8605,6.4341583251953125,6.6325,15872815.0],["2020-03-12",6.6325,6.6592,6.3364,6.4727,6404667.0],["2020-03-13",6.4727,6.6562,5.9367,6.5526,8954715.0],["2020-03-16",6.5526,6.7362,6.292,6.3957,7252857.0],["2020-03-17",6.3957,6.449,6.1736,6.3483,6759664.0],["2020-03-18",6.3483,6.7717,6.3335,6.5289,13169897.0],["2020-03-19",6.5289,6.5378,6.2358,6.4075,7307280.0],["2020-03-20",6.4075,6.7036,6.4075,6.5585,5491760.0],["2020-03-23",6.5585,6.8517,6.2654,6.6059,10814545.0],["2020-03-24",6.6059,7.2662,6.5733,7.2662,18467047.0],["2020-03-25",7.2662,7.7873,7.1951,7.6541,18023288.0],["2020-03-26",7.6541,7.654072284698486,7.3461,7.4646,9404549.0],["2020-03-27",7.4646,8.039,7.46457052230835,7.8791,14456088.0],["2020-03-30",7.8791,7.879105567932129,7.4054,7.6511,11177773.0],["2020-03-31",7.6511,7.8051,7.4527,7.5652,7504010.0],["2020-04-01",7.5652,7.6393,7.432,7.5001,6486861.0],["2020-04-02",7.5001,7.565243721008301,7.2869,7.5652,8027820.0],["2020-04-03",7.5652,7.9354,7.3757,7.5001,7482718.0],["2020-04-07",7.5001,7.8613,7.500102996826172,7.7992,8545727.0],["2020-04-08",7.7992,7.8613,7.6393,7.7281,4888466.0],["2020-04-09",7.7281,8.4417,7.7014,8.4239,13860638.0],["2020-04-10",8.4239,8.423920631408691,8.0272,8.0775,7444936.0],["2020-04-13",8.0775,8.4358,7.8495,8.3262,6243794.0],["2020-04-14",8.3262,8.7289,8.2374,8.3647,4253197.0],["2020-04-15",8.3647,8.5749,8.2048,8.2492,5076067.0],["2020-04-16",8.2492,8.4772,8.1071,8.3588,4629850.0],["2020-04-17",8.3588,8.5216,8.2936,8.4654,5777441.0],["2020-04-20",8.4654,8.9895,8.465373992919922,8.9125,8895201.0],["2020-04-21",8.9125,9.2027,8.7467,9.0576,10535661.0],["2020-04-22",9.0576,9.2885,8.9569,9.1642,9126599.0],["2020-04-23",9.1642,9.2974,8.9569,8.9835,7786167.0],["2020-04-24",8.9835,9.099,8.7526,8.9006,5980233.0],["2020-04-27",8.9006,9.0457,8.8237,8.9243,4467192.0],["2020-04-28",8.9243,9.0013,8.0331,8.7023,8347393.0],["2020-04-29",8.7023,8.9806,8.5335,8.8029,3686128.0],["2020-04-30",8.8029,8.945,8.2315,8.5868,9848752.0],["2020-05-06",8.5868,8.7259,8.3055,8.5157,7322573.0],["2020-05-07",8.5157,9.0813,8.4565,8.7704,7818734.0],["2020-05-08",8.7704,8.9687,8.6904,8.9599,4517388.0],["2020-05-11",8.9599,9.2678,8.1722,8.3351,15896916.0],["2020-05-12",8.3351,8.418,7.9946,8.113,6739909.0],["2020-05-13",8.113,8.6164,8.0035,8.5216,7440412.0],["2020-05-14",8.5216,8.8296,8.1249,8.1693,7429925.0],["2020-05-15",8.1693,8.3825,7.965,8.1574,4254075.0],["2020-05-18",8.1574,8.4328,7.9739,8.3736,5991313.0],["2020-05-19",8.3736,8.4654,8.193,8.2196,4190739.0],["2020-05-20",8.2196,8.3173,8.0686,8.2611,3057189.0],["2020-05-21",8.2611,8.344,8.1515,8.2759,2788762.0],["2020-05-22",8.2759,8.4358,8.1722,8.3854,3851403.0],["2020-05-25",8.3854,8.418,8.2048,8.2463,3318306.0],["2020-05-26",8.2463,8.3262,8.1456,8.19,3440132.0],["2020-05-27",8.19,8.2848,8.1367,8.1545,2434772.0],["2020-05-28",8.1545,8.3647,8.1219,8.2611,2467896.0],["2020-05-29",8.2611,8.6697,8.1574,8.4979,5271585.0],["2020-06-01",8.4979,8.8533,8.418,8.6341,5792198.0],["2020-06-02",8.6341,8.7881,8.344,8.3736,5097767.0],["2020-06-03",8.3736,8.5512,8.2344,8.4831,5267255.0],["2020-06-04",8.4831,8.6419,8.4079,8.5082,2661759.0],["2020-06-05",8.5082,8.5458,8.2199,8.4539,3686942.0],["2020-06-08",8.4539,8.6085,8.3411,8.4999,3480355.0],["2020-06-09",8.4999,9.3482,8.4455,9.3482,10715185.0],["2020-06-10",9.3482,9.8538,9.2771,9.6449,10579874.0],["2020-06-11",9.6449,9.9207,9.461,9.904,8151454.0],["2020-06-12",9.904,10.1463,9.5738,9.787,7196624.0],["2020-06-15",9.787,10.0377,9.7284,9.7577,6195269.0],["2020-06-16",9.7577,10.029327392578125,9.6867,10.0293,5733338.0],["2020-06-17",10.0293,10.0795,9.741,10.0586,3707964.0],["2020-06-18",10.0586,10.2299,9.8872,9.9792,3302770.0],["2020-06-19",9.9792,10.1547,9.904,9.9875,4033414.0],["2020-06-22",9.9875,10.2801,9.9081,9.9917,3783321.0],["2020-06-23",9.9917,10.1087,9.9165,10.0586,3717073.0],["2020-06-24",10.0586,10.3971,9.4819,9.5529,10241614.0],["2020-06-29",9.5529,9.552933692932129,9.11,9.1559,7906757.0],["2020-06-30",9.1559,9.4025,9.0515,9.0765,4504774.0],["2020-07-01",9.0765,9.3189,9.0306,9.1643,4598602.0],["2020-07-02",9.1643,9.2395,9.0097,9.0682,4682839.0],["2020-07-03",9.0682,9.1894,8.9136,9.1267,3700873.0],["2020-07-06",9.1267,9.4986,9.0348,9.3983,5496920.0],["2020-07-07",9.3983,9.6323,9.227,9.4067,6636256.0],["2020-07-08",9.4067,9.5195,9.227,9.3649,4862979.0],["2020-07-09",9.3649,9.590544700622559,9.2646,9.5905,9068653.0],["2020-07-10",9.5905,10.066938400268555,9.5488,10.0669,9959757.0],["2020-07-13",10.0669,10.5517,10.066938400268555,10.3051,9071421.0],["2020-07-14",10.3051,10.6729,10.0753,10.5057,7470488.0],["2020-07-15",10.5057,10.8651,10.326,10.6771,6442047.0],["2020-07-16",10.6771,11.3122,10.0795,10.4054,10971492.0],["2020-07-17",10.4054,10.9487,10.2383,10.9361,8325355.0],["2020-07-20",10.9361,11.2663,10.7397,10.9779,7071957.0],["2020-07-21",10.9779,11.5003,10.8317,11.0866,9454793.0],["2020-07-22",11.0866,11.4501,11.049,11.3164,6939352.0],["2020-07-23",11.3164,11.4376,11.0532,11.354,5150502.0],["2020-07-24",11.354,11.5337,10.6562,10.8985,6980525.0],["2020-07-27",10.8985,11.1409,10.6018,10.7815,4035724.0],["2020-07-28",10.7815,11.3373,10.6353,10.7606,6037220.0],["2020-07-29",10.7606,10.9696,10.6478,10.9278,4186175.0],["2020-07-30",10.9278,11.0824,10.7397,10.7606,4799504.0],["2020-07-31",10.7606,10.8818,10.5183,10.8484,5417127.0],["2020-08-03",10.8484,11.0239,10.698,10.8233,5093697.0],["2020-08-04",10.8233,11.0532,10.7063,10.8651,4708394.0],["2020-08-05",10.8651,11.1994,10.606,11.1576,6905076.0],["2020-08-06",11.1576,11.4,10.8651,10.9821,7115134.0],["2020-08-07",10.9821,11.1117,10.5935,10.7481,3909956.0],["2020-08-10",10.7481,11.0155,10.606,10.8902,3177388.0],["2020-08-11",10.8902,11.0072,10.6227,10.7021,2675893.0],["2020-08-12",10.7021,10.8567,10.4681,10.5935,3032336.0],["2020-08-13",10.5935,10.8609,10.5433,10.8359,3363756.0],["2020-08-14",10.8359,11.283,10.7732,11.0866,4333939.0],["2020-08-17",11.0866,11.3331,11.0406,11.2036,3976283.0],["2020-08-18",11.2036,11.3624,11.074,11.1117,2939234.0],["2020-08-19",11.1117,11.3666,10.8776,11.1284,3150915.0],["2020-08-20",11.1284,11.128376007080078,10.8693,10.9069,2561978.0],["2020-08-21",10.9069,11.2621,10.906893730163574,11.0782,2701709.0],["2020-08-24",11.0782,11.6257,10.9612,11.6257,7858926.0],["2020-08-25",11.6257,12.0895,11.4167,11.9558,8893325.0],["2020-08-26",11.9558,12.1815,11.6006,11.7803,5501593.0],["2020-08-27",11.7803,12.1188,11.6382,12.1146,4409679.0],["2020-08-28",12.1146,12.4071,11.9976,12.3528,5155400.0],["2020-08-31",12.3528,13.1133,12.3486,12.4991,7611694.0],["2020-09-01",12.4991,13.0256,12.499051094055176,12.9504,5769429.0],["2020-09-02",12.9504,13.1008,12.8083,12.8626,2954580.0],["2020-09-03",12.8626,13.1551,12.6202,12.9963,3498812.0],["2020-09-04",12.9963,13.059,12.7707,12.9337,2239038.0],["2020-09-07",12.9337,13.268,12.7999,12.8417,3287682.0],["2020-09-08",12.8417,13.0423,12.3695,12.4865,5383475.0],["2020-09-09",12.4865,12.5659,11.7385,11.8639,5071767.0],["2020-09-10",11.8639,12.1438,11.4919,11.6466,4349618.0],["2020-09-11",11.6466,12.3235,11.5755,12.2023,4005344.0],["2020-09-14",12.2023,12.3486,11.6591,11.9934,3647789.0],["2020-09-15",11.9934,12.2191,11.7845,12.0686,2919984.0],["2020-09-16",12.0686,12.3277,11.7218,11.7761,3316654.0],["2020-09-17",11.7761,11.9307,11.5755,11.5839,2932022.0],["2020-09-18",11.5839,12.0979,11.583873748779297,11.8388,4033885.0],["2020-09-21",11.8388,11.9224,11.6131,11.7176,2848093.0],["2020-09-22",11.7176,11.717597961425781,11.3833,11.4543,3023241.0],["2020-09-23",11.4543,11.6298,11.283,11.4418,2576505.0],["2020-09-24",11.4418,11.441791534423828,10.8818,11.0908,4162371.0],["2020-09-25",11.0908,11.4669,11.0364,11.1284,2764557.0],["2020-09-28",11.1284,11.1994,10.8233,10.8902,2199802.0],["2020-09-29",10.8902,11.1493,10.698,11.0155,3352586.0],["2020-09-30",11.0155,11.2328,10.8776,10.9487,2813995.0],["2020-10-09",10.9487,11.3164,10.8693,10.9445,3927250.0],["2020-10-12",10.9445,11.1911,10.8359,11.0448,6682244.0],["2020-10-13",11.0448,11.3248,10.9278,11.1158,4281641.0],["2020-10-14",11.1158,11.1451,10.8567,10.9194,2954107.0],["2020-10-15",10.9194,11.0657,10.6812,10.9487,3300475.0],["2020-10-16",10.9487,11.049,10.4472,10.4765,4804927.0],["2020-10-19",10.4765,10.5392,9.9374,9.9457,7068635.0],["2020-10-20",9.9457,10.1672,9.7828,10.0586,3254719.0],["2020-10-21",10.0586,10.3386,9.9457,9.9834,3327081.0],["2020-10-22",9.9834,10.2759,9.6323,9.6783,3173525.0],["2020-10-23",9.6783,9.858,9.2771,9.3106,3203471.0],["2020-10-26",9.3106,9.4694,9.0473,9.3022,2515680.0],["2020-10-27",9.3022,9.4735,9.2228,9.3691,1692059.0],["2020-10-28",9.3691,9.5111,9.210267066955566,9.2103,2315045.0],["2020-10-29",9.2103,9.4317,9.0682,9.344,2364145.0],["2020-10-30",9.344,9.39,9.04728889465332,9.0473,2598606.0],["2020-11-02",9.0473,9.2688,8.8551,8.9261,2364992.0],["2020-11-03",8.9261,9.0807,8.8258,9.0473,2619114.0],["2020-11-04",9.0473,9.507,9.04728889465332,9.4652,3636504.0],["2020-11-05",9.4652,10.1171,9.465179443359375,9.929,5504084.0],["2020-11-06",9.929,9.9457,9.6867,9.8914,2839448.0],["2020-11-09",9.8914,10.0878,9.787,9.8622,4136570.0],["2020-11-10",9.8622,9.9332,9.7159,9.7786,1732839.0],["2020-11-11",9.7786,9.8538,9.4819,9.5111,1993783.0],["2020-11-12",9.5111,9.7953,9.511146545410156,9.6198,1483195.0],["2020-11-13",9.6198,9.7577,9.227,9.4526,1370141.0],["2020-11-16",9.4526,9.695,9.4109,9.6741,2098526.0],["2020-11-17",9.6741,9.812,9.507,9.5279,1675357.0],["2020-11-18",9.5279,9.6532,9.2353,9.3273,2343882.0],["2020-11-19",9.3273,9.4485,9.2061,9.3315,3077617.0],["2020-11-20",9.3315,9.4401,9.1768,9.181,1797365.0],["2020-11-23",9.181,9.3732,9.0724,9.11,1858365.0],["2020-11-24",9.11,9.3607,9.018,9.3022,3407349.0],["2020-11-25",9.3022,9.3983,9.0139,9.0431,2310732.0],["2020-11-26",9.0431,9.1559,8.8843,8.9554,1850583.0],["2020-11-27",8.9554,9.0139,8.83,8.901,1835963.0],["2020-11-30",8.901,8.947,8.4748,8.5166,3963499.0],["2020-12-01",8.5166,8.8592,8.4372,8.7924,3917199.0],["2020-12-02",8.7924,9.1058,8.7631,8.8383,3653137.0],["2020-12-03",8.8383,8.901,8.6921,8.8091,2056967.0],["2020-12-04",8.8091,8.8634,8.6252,8.7297,1381221.0],["2020-12-07",8.7297,8.8676,8.5751,8.7464,3869110.0],["2020-12-08",8.7464,8.9345,8.6545,8.7548,2988298.0],["2020-12-09",8.7548,8.9177,8.6879,8.7046,2566236.0],["2020-12-10",8.7046,9.11,8.7046,9.0891,3557463.0],["2020-12-11",9.0891,9.3189,8.947,9.2897,3992265.0],["2020-12-14",9.2897,9.5822,9.2855,9.4903,4450164.0],["2020-12-15",9.4903,9.649,9.4234,9.5488,3621666.0],["2020-12-16",9.5488,9.548755645751953,9.3607,9.4234,2271627.0],["2020-12-17",9.4234,9.423389434814453,9.1518,9.2897,1581812.0],["2020-12-18",9.2897,9.289665222167969,8.7757,9.064,1387129.0],["2020-12-21",9.064,9.858,8.9052,9.7911,4814885.0],["2020-12-22",9.7911,10.3553,9.7577,10.0043,7295653.0],["2020-12-23",10.0043,10.1045,9.6532,9.6867,3790568.0],["2020-12-24",9.6867,9.7326,9.2353,9.2562,3521940.0],["2020-12-25",9.2562,9.7744,9.11,9.5153,3054468.0],["2020-12-28",9.5153,9.8872,9.5111,9.7076,3058156.0],["2020-12-29",9.7076,10.0251,9.70755386352539,9.8287,2754544.0],["2020-12-30",9.8287,10.0502,9.7911,9.9666,3879814.0],["2020-12-31",9.9666,10.0837,9.9123,9.9499,2494142.0],["2021-01-04",9.9499,10.3135,9.7786,10.301,4686700.0],["2021-01-05",10.301,10.5099,10.1631,10.2341,3086830.0],["2021-01-06",10.2341,10.3845,9.9625,10.0795,2476958.0],["2021-01-07",10.0795,10.1296,9.6741,9.8538,2691978.0],["2021-01-08",9.8538,9.9499,9.6114,9.7953,1563332.0],["2021-01-11",9.7953,9.9374,9.4526,9.5488,2465944.0],["2021-01-12",9.5488,9.5822,9.2771,9.4025,2533380.0],["2021-01-13",9.4025,9.402495384216309,8.5667,8.7088,6108789.0],["2021-01-14",8.7088,8.9177,8.5918,8.7422,2474003.0],["2021-01-15",8.7422,9.0598,8.7422,8.8551,1820078.0],["2021-01-18",8.8551,9.0055,8.7924,8.83,1384131.0],["2021-01-19",8.83,8.9261,8.7589,8.8216,1920692.0],["2021-01-20",8.8216,8.8467,8.7255,8.8175,1909468.0],["2021-01-21",8.8175,8.8843,8.6461,8.7004,2445173.0],["2021-01-22",8.7004,8.7757,8.5082,8.5291,1750740.0],["2021-01-25",8.5291,8.8007,8.5249,8.6336,3925615.0],["2021-01-26",8.6336,9.3315,8.4706,9.3231,6640635.0],["2021-01-27",9.3231,9.323095321655273,8.7046,9.1309,4997824.0],["2021-01-28",9.1309,9.4443,8.9846,9.1392,3611850.0],["2021-01-29",9.1392,9.227,8.6921,8.9219,2198331.0],["2021-02-01",8.9219,8.9512,8.7757,8.8509,946030.0],["2021-02-02",8.8509,9.3022,8.6503,9.2019,3091645.0],["2021-02-03",9.2019,9.2897,9.0849,9.1643,1368248.0],["2021-02-04",9.1643,9.2604,8.8968,8.9261,1804843.0],["2021-02-05",8.9261,9.1434,8.6754,8.6879,1664954.0],["2021-02-08",8.6879,8.7589,8.4748,8.6252,1073454.0],["2021-02-09",8.6252,8.8927,8.5709,8.8007,1573491.0],["2021-02-10",8.8007,9.0891,8.6879,8.9637,1281300.0],["2021-02-18",8.9637,9.1852,8.9303,8.9679,1618268.0],["2021-02-19",8.9679,9.0264,8.7548,8.9428,1558332.0],["2021-02-22",8.9428,9.2103,8.8592,8.9637,2566847.0],["2021-02-23",8.9637,8.963712692260742,8.7004,8.713,1978522.0],["2021-02-24",8.713,8.7882,8.6001,8.6043,1427450.0],["2021-02-25",8.6043,8.6963,8.5249,8.5542,1381888.0],["2021-02-26",8.5542,8.6001,8.4748,8.5166,1146651.0],["2021-03-01",8.5166,8.7297,8.516571044921875,8.6127,962924.0],["2021-03-02",8.6127,8.6461,8.504,8.5249,904616.0],["2021-03-03",8.5249,8.6795,8.5249,8.6336,767767.0],["2021-03-04",8.6336,8.7339,8.4831,8.6587,2221267.0],["2021-03-05",8.6587,8.9386,8.6085,8.8509,2811404.0],["2021-03-08",8.8509,8.9094,8.7004,8.7715,1768845.0],["2021-03-09",8.7715,8.7966,8.4999,8.6127,1338273.0],["2021-03-10",8.6127,8.6879,8.5793,8.6419,533769.0],["2021-03-11",8.6419,8.7255,8.5249,8.6712,914662.0],["2021-03-12",8.6712,8.7506,8.5709,8.6754,1163930.0],["2021-03-15",8.6754,8.7255,8.5709,8.7004,1045961.0],["2021-03-16",8.7004,8.9846,8.6461,8.9052,1742537.0],["2021-03-17",8.9052,8.9219,8.7673,8.7882,1091681.0],["2021-03-18",8.7882,8.8634,8.658653259277344,8.6587,1191394.0],["2021-03-19",8.6587,8.7255,8.5709,8.6503,997481.0],["2021-03-22",8.6503,8.7422,8.6085,8.6545,1121772.0],["2021-03-23",8.6545,8.7046,8.5751,8.6294,1033412.0],["2021-03-24",8.6294,8.6503,8.504,8.5291,1459677.0],["2021-03-25",8.5291,8.6963,8.4915,8.6043,658931.0],["2021-03-26",8.6043,8.901,8.5458,8.6921,2424165.0],["2021-03-29",8.6921,8.9386,8.692083358764648,8.8175,2019000.0],["2021-03-30",8.8175,8.9136,8.7381,8.7715,690493.0],["2021-03-31",8.7715,8.784,8.6503,8.7172,494744.0],["2021-04-01",8.7172,8.7631,8.6461,8.6461,1097842.0],["2021-04-02",8.6461,8.713,8.5458,8.5709,1642370.0],["2021-04-06",8.5709,8.8467,8.570897102355957,8.7757,1336250.0],["2021-04-07",8.7757,8.8175,8.6963,8.7339,819132.0],["2021-04-08",8.7339,8.8258,8.6587,8.6754,1003072.0],["2021-04-09",8.6754,8.675368309020996,8.5333,8.6127,1364500.0],["2021-04-12",8.6127,8.6628,8.5458,8.5751,698679.0],["2021-04-13",8.5751,8.6712,8.4957,8.5542,1351745.0],["2021-04-14",8.5542,8.596,8.5249,8.5458,928513.0],["2021-04-15",8.5458,8.6294,8.5249,8.5876,555423.0],["2021-04-16",8.5876,8.6127,8.5291,8.596,358534.0],["2021-04-19",8.596,8.8258,8.5709,8.6921,1969922.0],["2021-04-20",8.6921,8.9219,8.6336,8.8801,3302775.0],["2021-04-21",8.8801,9.0389,8.784,8.8133,1999624.0],["2021-04-22",8.8133,8.9303,8.7046,8.7715,1724974.0],["2021-04-23",8.7715,8.7715,8.6754,8.7088,1394096.0],["2021-04-26",8.7088,9.578,8.708799362182617,9.4276,7767424.0],["2021-04-27",9.4276,9.5028,9.0724,9.1183,4811573.0],["2021-04-28",9.1183,9.3983,9.0598,9.3189,3164394.0],["2021-04-29",9.3189,9.4067,9.2019,9.2395,1868775.0],["2021-04-30",9.2395,9.239517211914062,9.0849,9.11,1826717.0],["2021-05-06",9.11,9.4025,9.0807,9.3398,2312376.0],["2021-05-07",9.3398,9.39,9.193550109863281,9.1936,2219885.0],["2021-05-10",9.1936,9.3691,9.1142,9.1309,1593777.0],["2021-05-11",9.1309,9.2103,9.0682,9.1559,1042459.0],["2021-05-12",9.1559,9.2855,9.0348,9.2186,944743.0],["2021-05-13",9.2186,9.2604,9.0724,9.1768,943314.0],["2021-05-14",9.1768,9.2771,9.0891,9.1225,1741674.0],["2021-05-17",9.1225,9.3565,8.6963,8.9595,3663571.0],["2021-05-18",8.9595,9.0097,8.7255,8.7589,1700593.0],["2021-05-19",8.7589,8.7882,8.650296211242676,8.6503,1780287.0],["2021-05-20",8.6503,8.7464,8.6127,8.7088,1652589.0],["2021-05-21",8.7088,8.7422,8.6461,8.667,992063.0],["2021-05-24",8.667,8.7882,8.5667,8.7088,1141240.0],["2021-05-25",8.7088,8.713,8.6503,8.6963,1129045.0],["2021-05-26",8.6963,8.7715,8.6252,8.6587,1216291.0],["2021-05-27",8.6587,8.6837,8.596,8.6712,1056927.0],["2021-05-28",8.6712,8.7255,8.6043,8.6169,1068547.0],["2021-05-31",8.6169,8.7589,8.616864204406738,8.7004,1108111.0],["2021-06-01",8.7004,8.7297,8.6294,8.6503,1135516.0],["2021-06-02",8.6503,8.7631,8.650296211242676,8.6963,1543824.0],["2021-06-03",8.6963,8.8467,8.6754,8.8216,2178059.0],["2021-06-04",8.8216,8.9762,8.7757,8.9679,1874891.0],["2021-06-07",8.9679,9.4443,8.967890739440918,9.2437,2772057.0],["2021-06-08",9.2437,9.9724,8.9122,9.8605,4201787.0],["2021-06-09",9.8605,9.860504150390625,9.4953,9.6249,3725395.0],["2021-06-10",9.6249,9.7427,9.5189,9.6485,2036186.0],["2021-06-11",9.6485,9.8369,9.5189,9.778,2716558.0],["2021-06-15",9.778,10.755843162536621,9.77803897857666,10.7558,9011259.0],["2021-06-16",10.7558,11.8338,10.7146,11.8338,14266677.0],["2021-06-17",11.8338,12.0753,10.9561,11.5157,13161363.0],["2021-06-18",11.5157,11.9221,11.3095,11.7867,7881406.0],["2021-06-21",11.7867,12.3639,11.6689,12.1106,7109693.0],["2021-06-22",12.1106,12.6643,11.1976,11.392,10763959.0],["2021-06-23",11.392,11.6512,10.5438,10.7087,10173744.0],["2021-06-24",10.7087,10.708720207214355,10.2493,10.32,5814728.0],["2021-06-25",10.32,10.6498,10.0137,10.6439,6533724.0],["2021-06-28",10.6439,10.643925666809082,10.3082,10.3965,4556539.0],["2021-06-29",10.3965,10.9384,10.3906,10.7146,5657607.0],["2021-06-30",10.7146,10.71461009979248,10.373,10.5909,2706744.0],["2021-07-01",10.5909,10.8265,10.4142,10.4319,4213311.0],["2021-07-02",10.4319,10.5791,10.1963,10.2669,3988188.0],["2021-07-05",10.2669,10.4731,10.0195,10.3906,4405010.0],["2021-07-06",10.3906,10.6321,10.1786,10.4024,4018929.0],["2021-07-07",10.4024,10.5379,10.2964,10.4083,3301313.0],["2021-07-08",10.4083,10.5968,10.0195,10.1491,4463357.0],["2021-07-09",10.1491,10.32,10.0608,10.2257,2960342.0],["2021-07-12",10.2257,10.3553,10.0843,10.1904,3168094.0],["2021-07-13",10.1904,10.3435,10.1315,10.2434,2436851.0],["2021-07-14",10.2434,10.4554,10.1315,10.2787,2533615.0],["2021-07-15",10.2787,10.3906,10.102,10.2846,1842988.0],["2021-07-16",10.2846,10.3553,10.1138,10.1256,3347349.0],["2021-07-19",10.1256,10.1845,9.9901,10.0372,2471915.0],["2021-07-20",10.0372,10.2139,9.8428,10.0961,2492286.0],["2021-07-21",10.0961,10.2375,10.0431,10.1197,2010131.0],["2021-07-22",10.1197,10.2198,10.0195,10.0608,2543228.0],["2021-07-23",10.0608,10.1491,9.8369,9.8782,2685815.0],["2021-07-26",9.8782,9.9901,9.6661,9.8546,2295121.0],["2021-07-27",9.8546,9.8723,9.4482,9.513,1880410.0],["2021-07-28",9.513,9.6543,9.136,9.2479,1961003.0],["2021-07-29",9.2479,9.5306,9.1478,9.1537,2221518.0],["2021-07-30",9.1537,9.4305,9.1242,9.2538,2323315.0],["2021-08-02",9.2538,10.1491,9.25379467010498,9.7721,2759303.0],["2021-08-03",9.7721,9.89,9.4717,9.5012,1899161.0],["2021-08-04",9.5012,9.5954,9.3422,9.4835,1346865.0],["2021-08-05",9.4835,9.6485,9.1478,9.242,2586501.0],["2021-08-06",9.242,9.359821319580078,9.1595,9.3598,1169192.0],["2021-08-09",9.3598,9.5306,9.3009,9.3598,1282034.0],["2021-08-10",9.3598,9.6367,9.359821319580078,9.5306,2440704.0],["2021-08-11",9.5306,9.6661,9.4187,9.6013,1524936.0],["2021-08-12",9.6013,9.7486,9.5424,9.7368,1652514.0],["2021-08-13",9.7368,10.708720207214355,9.736806869506836,10.7087,6969720.0],["2021-08-16",10.7087,11.5157,10.5261,10.8089,15159141.0],["2021-08-17",10.8089,10.8265,10.2787,10.4849,6686584.0],["2021-08-18",10.4849,10.4849,10.2787,10.3023,3614247.0],["2021-08-19",10.3023,10.6498,10.1904,10.2611,4862991.0],["2021-08-20",10.2611,11.286,10.1315,11.2801,13099135.0],["2021-08-23",11.2801,12.1695,11.0445,11.981,13437029.0],["2021-08-24",11.981,12.0105,11.6689,11.7395,5459952.0],["2021-08-25",11.7395,11.8397,11.4332,11.7395,3792218.0],["2021-08-26",11.7395,11.9869,11.5805,11.6983,3817556.0],["2021-08-27",11.6983,12.8705,11.698305130004883,12.8705,13672647.0],["2021-08-30",12.8705,14.1605,12.870491981506348,14.1605,8675692.0],["2021-08-31",14.1605,14.8732,12.7468,13.9013,18920173.0],["2021-09-01",13.9013,14.6612,13.5479,13.6834,14247796.0],["2021-09-02",13.6834,14.8025,13.3123,14.4138,14622035.0],["2021-09-03",14.4138,15.8569,14.3136,15.5977,17557225.0],["2021-09-06",15.5977,15.8098,14.7319,15.6979,8063485.0],["2021-09-07",15.6979,16.3753,15.4387,15.8569,6860218.0],["2021-09-08",15.8569,17.4414,15.856917381286621,17.3177,19544266.0],["2021-09-09",17.3177,19.0495,16.9702,18.3662,23330953.0],["2021-09-10",18.3662,19.3911,17.2058,18.7962,10951172.0],["2021-09-13",18.7962,20.6753,18.796218872070312,20.6753,13196229.0],["2021-09-14",20.6753,22.7428,20.3807,22.7428,15058180.0],["2021-09-15",22.7428,23.9739,20.6163,21.4233,24235727.0],["2021-09-16",21.4233,22.2892,21.2525,21.5647,13641223.0],["2021-09-17",21.5647,21.564701080322266,19.4088,19.4088,15909867.0],["2021-09-22",19.4088,21.352645874023438,18.8257,21.3526,14851087.0],["2021-09-23",21.3526,22.1832,20.3218,20.3572,11982919.0],["2021-09-24",20.3572,20.7872,18.9965,19.8742,7916137.0],["2021-09-27",19.8742,20.3218,17.88909912109375,17.8891,9372562.0],["2021-09-28",17.8891,18.0776,16.605,16.8877,16255432.0],["2021-09-29",16.8877,17.1881,15.1972,15.6508,12309042.0],["2021-09-30",15.6508,16.446,15.2561,16.2869,10906134.0],["2021-10-08",16.2869,17.0821,15.8098,16.2928,12214502.0],["2021-10-11",16.2928,17.924442291259766,16.292804718017578,17.9244,11455943.0],["2021-10-12",17.9244,18.9847,16.1514,16.7817,24291945.0],["2021-10-13",16.7817,18.2602,16.4224,17.2588,12298162.0],["2021-10-14",17.2588,17.8655,16.8347,16.876,7793176.0],["2021-10-15",16.876,18.2013,16.7287,18.1129,12193503.0],["2021-10-18",18.1129,19.1732,18.11293601989746,18.4722,12074914.0],["2021-10-19",18.4722,20.321828842163086,18.472248077392578,20.3218,8257302.0],["2021-10-20",20.3218,21.1642,19.721,21.0522,12270986.0],["2021-10-21",21.0522,21.9711,20.852,21.5706,10799887.0],["2021-10-22",21.5706,22.3599,19.4147,19.4147,14617492.0],["2021-10-25",19.4147,21.0876,18.1483,18.6018,21685226.0],["2021-10-26",18.6018,18.7314,16.7405,16.7464,18199684.0],["2021-10-27",16.7464,16.74636459350586,15.7391,15.9276,11204507.0],["2021-10-28",15.9276,16.1455,15.315,15.904,8609459.0],["2021-10-29",15.904,16.3458,15.4623,16.2575,6372881.0],["2021-11-01",16.2575,17.3766,15.9099,17.0232,11825763.0],["2021-11-02",17.0232,17.3531,16.1986,16.4636,7431389.0],["2021-11-03",16.4636,16.9231,16.3223,16.5814,4450493.0],["2021-11-04",16.5814,16.581432342529297,15.7273,15.7627,7628795.0],["2021-11-05",15.7627,16.1102,14.726,15.0558,12100176.0],["2021-11-08",15.0558,15.5506,14.6082,15.4387,8789992.0],["2021-11-09",15.4387,16.0631,15.0558,16.016,5788966.0],["2021-11-10",16.016,16.2398,15.6566,16.0454,6060911.0],["2021-11-11",16.0454,16.1338,15.8628,15.9512,3752072.0],["2021-11-12",15.9512,16.175,15.8334,16.0631,3577662.0],["2021-11-15",16.0631,16.7817,15.9099,16.6227,6122396.0],["2021-11-16",16.6227,16.8406,16.2575,16.4106,4761341.0],["2021-11-17",16.4106,16.5579,15.9453,16.1691,4544869.0],["2021-11-18",16.1691,16.4636,16.1102,16.1102,2852228.0],["2021-11-19",16.1102,16.3753,15.8746,16.0395,2782050.0],["2021-11-22",16.0395,16.1691,15.8392,16.1338,4275035.0],["2021-11-23",16.1338,16.1514,15.368,15.5035,5292136.0],["2021-11-24",15.5035,15.7921,14.9557,15.5035,5675755.0],["2021-11-25",15.5035,16.016,15.4092,15.6979,3940796.0],["2021-11-26",15.6979,16.6875,15.6978759765625,16.658,7516819.0],["2021-11-29",16.658,16.6875,15.9217,16.1161,8356570.0],["2021-11-30",16.1161,17.7301,16.116092681884766,17.7301,11113095.0],["2021-12-01",17.7301,18.2602,16.929,17.1234,12268054.0],["2021-12-02",17.1234,17.4355,16.7817,17.0114,6208820.0],["2021-12-03",17.0114,17.011432647705078,16.4342,16.5402,4525500.0],["2021-12-06",16.5402,16.658,16.0866,16.1102,3174286.0],["2021-12-07",16.1102,16.1279,15.6861,16.0395,2797176.0],["2021-12-08",16.0395,16.2869,15.9453,16.2692,2147516.0],["2021-12-09",16.2692,16.5932,16.2103,16.4283,2480548.0],["2021-12-10",16.4283,16.5284,16.0925,16.3517,2339636.0],["2021-12-13",16.3517,16.351709365844727,16.0336,16.1455,2252644.0],["2021-12-14",16.1455,16.1691,15.8746,15.904,2394773.0],["2021-12-15",15.904,15.9629,15.4917,15.5094,3921812.0],["2021-12-16",15.5094,15.7862,15.3445,15.6802,2317699.0],["2021-12-17",15.6802,15.680205345153809,15.3445,15.3621,1911361.0],["2021-12-20",15.3621,15.6272,15.0499,15.4564,2348773.0],["2021-12-21",15.4564,15.5506,15.2325,15.4151,1461951.0],["2021-12-22",15.4151,15.6036,15.2855,15.421,2152152.0],["2021-12-23",15.421,15.9629,15.2738,15.5683,2855094.0],["2021-12-24",15.5683,16.3988,15.5506,15.5683,5186309.0],["2021-12-27",15.5683,15.8923,15.2561,15.5742,2560164.0],["2021-12-28",15.5742,15.7273,15.4387,15.5977,1743681.0],["2021-12-29",15.5977,15.6508,15.4505,15.4564,1685450.0],["2021-12-30",15.4564,15.5918,15.3268,15.3503,2362816.0],["2021-12-31",15.3503,15.904,15.2266,15.2325,2620067.0],["2022-01-04",15.2325,15.7862,15.232536315917969,15.5094,2580951.0],["2022-01-05",15.5094,15.5506,15.0205,15.2738,2816114.0],["2022-01-06",15.2738,15.3268,14.9616,15.0853,2071061.0],["2022-01-07",15.0853,15.1913,14.784867286682129,14.7849,2218182.0],["2022-01-10",14.7849,14.9321,13.9838,14.402,4124957.0],["2022-01-11",14.402,14.9616,14.349,14.402,3117059.0],["2022-01-12",14.402,14.9145,14.40199089050293,14.885,2676579.0],["2022-01-13",14.885,14.8909,14.3195,14.3902,2813714.0],["2022-01-14",14.3902,14.6788,14.1369,14.5198,1600626.0],["2022-01-17",14.5198,14.5316,14.2842,14.3902,1547130.0],["2022-01-18",14.3902,14.5905,14.219389915466309,14.2194,2299623.0],["2022-01-19",14.2194,14.3372,13.8483,13.9425,2070550.0],["2022-01-20",13.9425,14.1664,13.436,13.8954,4166122.0],["2022-01-21",13.8954,15.0205,13.895418167114258,14.3431,4849194.0],["2022-01-24",14.3431,14.4845,13.624460220336914,13.6245,3408662.0],["2022-01-25",13.6245,13.8424,13.2239,13.5184,2795604.0],["2022-01-26",13.5184,13.6421,13.0531,13.2769,2163054.0],["2022-01-27",13.2769,13.8306,13.13555908203125,13.1356,3308682.0],["2022-01-28",13.1356,13.5302,12.093,13.0354,2327130.0],["2022-02-07",13.0354,13.5243,13.035422325134277,13.2357,2030670.0],["2022-02-08",13.2357,13.5008,13.0472,13.4595,1619390.0],["2022-02-09",13.4595,13.8954,13.3888,13.5243,2081809.0],["2022-02-10",13.5243,13.6598,13.1473,13.2121,1795645.0],["2022-02-11",13.2121,13.4654,12.9353,12.9647,1792447.0],["2022-02-14",12.9647,13.1356,12.7762,13.006,1471347.0],["2022-02-15",13.006,13.1238,12.8293,13.0119,1295723.0],["2022-02-16",13.0119,13.4536,12.9942,13.2887,2258042.0],["2022-02-17",13.2887,13.4831,13.1061,13.4006,1604371.0],["2022-02-18",13.4006,13.4713,13.1945,13.4242,1247103.0],["2022-02-21",13.4242,14.7672,13.4006,14.7672,4227813.0],["2022-02-22",14.7672,16.2457,14.767195701599121,15.8923,14460395.0],["2022-02-23",15.8923,16.9054,15.6272,16.334,9454439.0],["2022-02-24",16.334,16.6462,15.692,16.016,7267241.0],["2022-02-25",16.016,16.4342,15.8275,16.1632,4713573.0],["2022-02-28",16.1632,16.5638,16.069,16.2339,2484450.0],["2022-03-01",16.2339,16.7876,16.233901977539062,16.4636,4067492.0],["2022-03-02",16.4636,16.982,16.4224,16.9643,6093879.0],["2022-03-03",16.9643,17.3766,16.6992,16.7346,5521529.0],["2022-03-04",16.7346,17.1705,16.4931,16.9938,3332514.0],["2022-03-07",16.9938,17.4473,16.6934,16.8877,3733064.0],["2022-03-08",16.8877,17.3707,16.499,17.0055,4818056.0],["2022-03-09",17.0055,17.005542755126953,15.3032,16.0749,8398111.0],["2022-03-10",16.0749,16.6992,16.074861526489258,16.3694,4890045.0],["2022-03-11",16.3694,17.0939,15.904,17.035,8705639.0],["2022-03-14",17.035,17.3001,15.692,15.8157,7939927.0],["2022-03-15",15.8157,16.2575,14.7966,14.7966,5798545.0],["2022-03-16",14.7966,15.1972,14.3372,14.9321,6191490.0],["2022-03-17",14.9321,15.5153,14.7377,15.2738,6825463.0],["2022-03-18",15.2738,15.7803,15.0264,15.3327,4092794.0],["2022-03-21",15.3327,15.3562,15.0971,15.2149,2805400.0],["2022-03-22",15.2149,15.4564,14.7495,15.0499,2925390.0],["2022-03-23",15.0499,15.1619,14.4962,14.5316,2627201.0],["2022-03-24",14.5316,14.5551,14.1369,14.2901,2431217.0],["2022-03-25",14.2901,14.3725,13.9956,14.0191,2056858.0],["2022-03-28",14.0191,14.1193,13.5891,13.9072,2210592.0],["2022-03-29",13.9072,14.4962,13.5714,13.7894,4895542.0],["2022-03-30",13.7894,14.0898,13.5832,13.9425,2065180.0],["2022-03-31",13.9425,13.942541122436523,13.6245,13.7246,1750164.0],["2022-04-01",13.7246,13.866,13.5125,13.8012,1120301.0],["2022-04-06",13.8012,13.8012,13.4595,13.5302,2166238.0],["2022-04-07",13.5302,13.5891,13.2416,13.2887,1767204.0],["2022-04-08",13.2887,13.8365,13.1945,13.5538,4130900.0],["2022-04-11",13.5538,13.5538,13.0649,13.0825,2587138.0],["2022-04-12",13.0825,13.5243,12.9706,13.3417,2611717.0],["2022-04-13",13.3417,13.383,12.9824,13.1356,1569638.0],["2022-04-14",13.1356,13.5184,13.0825,13.3241,2127637.0],["2022-04-15",13.3241,13.324050903320312,12.9942,13.2004,1790549.0],["2022-04-18",13.2004,13.9013,12.9176,13.5302,4012511.0],["2022-04-19",13.5302,13.754,13.4301,13.5714,1817302.0],["2022-04-20",13.5714,14.0073,13.4772,13.8601,2424107.0],["2022-04-21",13.8601,14.184,13.6716,13.813,3319072.0],["2022-04-22",13.813,13.813,13.1709,13.4065,2262235.0],["2022-04-25",13.4065,13.489,12.3816,13.1709,3398267.0],["2022-04-26",13.1709,13.17090129852295,12.4817,12.4817,2215922.0],["2022-04-27",12.4817,12.6643,12.2049,12.4876,2731851.0],["2022-04-28",12.4876,12.4935,11.7926,12.0164,3300414.0],["2022-04-29",12.0164,12.3462,11.6335,11.8397,3768733.0],["2022-05-05",11.8397,12.5878,11.83967399597168,12.523,5035177.0],["2022-05-06",12.523,13.777609825134277,12.0753,13.7776,7009349.0],["2022-05-09",13.7776,14.3666,13.7776,14.0721,5906972.0],["2022-05-10",14.0721,14.07213020324707,13.7246,13.8012,3348586.0],["2022-05-11",13.8012,14.6494,13.7246,14.3902,4990029.0],["2022-05-12",14.3902,14.39021110534668,14.025,14.1546,2483455.0],["2022-05-13",14.1546,14.4668,13.7599,14.025,2204741.0],["2022-05-16",14.025,14.1958,13.5656,13.7069,2388083.0],["2022-05-17",13.7069,13.706925392150879,13.3005,13.5243,2171993.0],["2022-05-18",13.5243,13.6657,13.383,13.489,1439440.0],["2022-05-19",13.489,13.7305,13.0236,13.6716,1785724.0],["2022-05-20",13.6716,14.0545,13.5891,13.9367,1447552.0],["2022-05-23",13.9367,15.0971,13.7187,14.9027,4630780.0],["2022-05-24",14.9027,15.0323,14.402,14.5375,3077136.0],["2022-05-25",14.5375,14.9498,14.3961,14.7908,2308952.0],["2022-05-26",14.7908,14.9616,14.5846,14.5964,1856230.0],["2022-05-27",14.5964,14.8379,14.3902,14.5198,1885477.0],["2022-05-30",14.5198,15.904,14.4903,15.6213,4629721.0],["2022-05-31",15.6213,16.4931,15.4858,15.8098,3778532.0],["2022-06-01",15.8098,16.0454,14.7495,14.9203,4470246.0],["2022-06-02",14.9203,15.8157,14.4668,15.5565,4567339.0],["2022-06-06",15.5565,15.6213,15.0794,15.368,3697763.0],["2022-06-07",15.368,15.5212,15.0146,15.3091,1995374.0],["2022-06-08",15.3091,16.8406,15.309111595153809,16.3223,9496086.0],["2022-06-09",16.3223,17.5769,15.9099,16.7464,10790276.0],["2022-06-10",16.7464,17.789,16.74636459350586,17.6181,9005685.0],["2022-06-13",17.6181,17.8243,15.8569,16.7169,12905125.0],["2022-06-14",16.7169,17.3413,16.3753,16.8465,6680132.0],["2022-06-15",16.8465,17.2883,16.4047,16.4636,4667418.0],["2022-06-16",16.4636,16.7405,16.3753,16.4224,3555087.0],["2022-06-17",16.4224,16.6344,16.2634,16.4047,2670031.0],["2022-06-20",16.4047,17.3001,16.404720306396484,17.2235,4873890.0],["2022-06-21",17.2235,17.2824,16.3164,16.4342,4012489.0],["2022-06-22",16.4342,16.5638,16.1455,16.4577,3408702.0],["2022-06-23",16.4577,16.6168,16.1986,16.5755,2745202.0],["2022-06-24",16.5755,18.2402,16.575542449951172,17.6505,8230513.0],["2022-06-27",17.6505,18.0717,17.2523,17.9186,7169529.0],["2022-06-28",17.9186,17.9492,17.4974,17.5816,4987019.0],["2022-06-29",17.5816,17.7807,17.015,17.0762,4402343.0],["2022-06-30",17.0762,17.4744,16.8542,17.26,3327665.0],["2022-07-01",17.26,17.9875,17.1911,17.6888,4488214.0],["2022-07-04",17.6888,18.1023,17.2141,17.842,3813552.0],["2022-07-05",17.842,17.9722,17.4897,17.574,2675127.0],["2022-07-06",17.574,17.7348,17.2983,17.4591,2254699.0],["2022-07-07",17.4591,17.8803,17.3825,17.8037,2313420.0],["2022-07-08",17.8037,17.8803,17.2294,17.2523,2803201.0],["2022-07-11",17.2523,17.6888,16.9614,17.4055,2201902.0],["2022-07-12",17.4055,17.8343,16.8082,16.8388,3572116.0],["2022-07-13",16.8388,16.9384,16.4636,16.6168,2396266.0],["2022-07-14",16.6168,16.9001,16.4636,16.5632,1877775.0],["2022-07-15",16.5632,16.7163,16.1344,16.165,2592322.0],["2022-07-18",16.165,16.8082,16.16498374938965,16.5861,2673135.0],["2022-07-19",16.5861,17.2906,16.5861,16.9767,5373628.0],["2022-07-20",16.9767,18.0717,16.9231,17.5893,6666169.0],["2022-07-21",17.5893,17.7807,17.4208,17.4591,2067182.0],["2022-07-22",17.4591,17.7348,17.0073,17.1987,2826876.0],["2022-07-25",17.1987,17.4438,16.8465,17.0379,3458559.0],["2022-07-26",17.0379,17.1145,16.8542,17.0073,2171279.0],["2022-07-27",17.0073,17.9951,16.946,17.8037,6092357.0],["2022-07-28",17.8037,17.9032,17.1834,17.306,5132851.0],["2022-07-29",17.306,17.4438,17.0226,17.0226,2572689.0],["2022-08-01",17.0226,17.1834,16.7699,16.8542,2269369.0],["2022-08-02",16.8542,16.854158401489258,15.7821,16.1037,4028934.0],["2022-08-03",16.1037,17.0073,15.7132,16.1037,2572928.0],["2022-08-04",16.1037,16.3411,15.7745,15.9889,2344399.0],["2022-08-05",15.9889,16.4636,15.988862037658691,16.3871,1633187.0],["2022-08-08",16.3871,16.6857,16.1956,16.3028,1525823.0],["2022-08-09",16.3028,16.302818298339844,15.8357,15.9199,2897538.0],["2022-08-10",15.9199,16.1114,15.315,15.6366,2381813.0],["2022-08-11",15.6366,15.9735,15.5141,15.8051,2754979.0],["2022-08-12",15.8051,16.0654,15.6366,15.6979,1868947.0],["2022-08-15",15.6979,15.851,15.4682,15.5983,1545382.0],["2022-08-16",15.5983,15.8357,15.4835,15.6519,2233803.0],["2022-08-17",15.6519,15.7974,15.4528,15.5218,1689201.0],["2022-08-18",15.5218,15.56,15.1619,15.2537,2508512.0],["2022-08-19",15.2537,15.3227,14.9321,15.0087,2262201.0],["2022-08-22",15.0087,15.2691,14.8938,15.1695,1343937.0],["2022-08-23",15.1695,15.2997,14.8556,14.9245,2205654.0],["2022-08-24",14.9245,15.0623,14.197,14.3119,2990520.0],["2022-08-25",14.3119,14.5186,13.9826,14.2889,2218416.0],["2022-08-26",14.2889,14.7024,14.243,14.3042,2078362.0],["2022-08-29",14.3042,14.5416,14.0132,14.3348,1723748.0],["2022-08-30",14.3348,14.5339,14.3042,14.3961,1270323.0],["2022-08-31",14.3961,14.465,13.8984,13.9749,1674712.0],["2022-09-01",13.9749,14.197,13.6304,13.7452,3073497.0],["2022-09-02",13.7452,13.8218,13.5385,13.684,1764464.0],["2022-09-05",13.684,13.9137,13.5538,13.5921,1618966.0],["2022-09-06",13.5921,13.8601,13.5538,13.7452,1967695.0],["2022-09-07",13.7452,13.883,13.6227,13.7222,1972136.0],["2022-09-08",13.7222,13.7988,13.4006,13.4159,2403744.0],["2022-09-09",13.4159,13.5308,13.0867,13.3853,2850528.0],["2022-09-13",13.3853,13.8907,13.385310173034668,13.7299,3811960.0],["2022-09-14",13.7299,13.7376,13.393,13.4925,1802097.0],["2022-09-15",13.4925,13.6993,13.1632,13.2245,2025231.0],["2022-09-16",13.2245,13.2858,12.8646,12.8646,2168345.0],["2022-09-19",12.8646,12.9948,12.5583,12.6961,2403713.0],["2022-09-20",12.6961,13.125,12.696136474609375,13.0714,2249423.0],["2022-09-21",13.0714,13.079,12.7957,13.0178,1400501.0],["2022-09-22",13.0178,13.102,12.5966,12.6349,3414112.0],["2022-09-23",12.6349,12.7804,12.2137,12.4052,2108555.0],["2022-09-26",12.4052,12.4894,12.1371,12.2214,1944673.0],["2022-09-27",12.2214,12.5277,12.1525,12.4817,2072363.0],["2022-09-28",12.4817,12.8952,12.275,12.3056,2966852.0],["2022-09-29",12.3056,12.52,12.1754,12.2443,2443707.0],["2022-09-30",12.2443,12.4741,12.0759,12.1678,1595991.0],["2022-10-10",12.1678,12.3133,11.984,12.1525,1712900.0],["2022-10-11",12.1525,12.152453422546387,11.9227,11.9534,1395950.0],["2022-10-12",11.9534,11.9993,11.5245,11.8691,2959764.0],["2022-10-13",11.8691,12.1525,11.7926,11.8998,2225212.0],["2022-10-14",11.8998,12.6042,11.89975643157959,12.5047,3275755.0],["2022-10-17",12.5047,12.7574,12.3592,12.566,2322411.0],["2022-10-18",12.566,12.6808,12.4588,12.5353,1279564.0],["2022-10-19",12.5353,12.6349,12.2443,12.2826,1333449.0],["2022-10-20",12.2826,12.3056,11.961,12.0146,1963646.0],["2022-10-21",12.0146,12.2137,11.7466,12.0146,3119581.0],["2022-10-24",12.0146,12.6042,12.014617919921875,12.1448,3082704.0],["2022-10-25",12.1448,13.2015,11.9151,12.8646,7567258.0],["2022-10-26",12.8646,13.3623,12.86460018157959,13.0943,5683909.0],["2022-10-27",13.0943,13.2245,12.8876,13.0867,3624888.0],["2022-10-28",13.0867,13.2475,12.543,12.5813,2764743.0],["2022-10-31",12.5813,12.9565,12.3286,12.6502,2225834.0],["2022-11-01",12.6502,13.0943,12.6425,13.0331,3140709.0],["2022-11-02",13.0331,13.2092,12.9412,13.0407,2433251.0],["2022-11-03",13.0407,13.2858,12.8723,13.0943,1684772.0],["2022-11-04",13.0943,13.2322,13.0101,13.1709,1964699.0],["2022-11-07",13.1709,13.5844,13.1556,13.2245,3192976.0],["2022-11-08",13.2245,13.3853,13.0178,13.2934,2175238.0],["2022-11-09",13.2934,13.3547,13.0637,13.2015,2067491.0],["2022-11-10",13.2015,13.201530456542969,13.0331,13.0484,1458410.0],["2022-11-11",13.0484,13.37,13.048380851745605,13.0714,2051613.0],["2022-11-14",13.0714,13.2934,12.8646,12.9335,2766606.0],["2022-11-15",12.9335,13.2475,12.8876,13.2475,2576238.0],["2022-11-16",13.2475,13.3777,13.079,13.0943,1532570.0],["2022-11-17",13.0943,13.1862,12.9412,13.1326,1518959.0],["2022-11-18",13.1326,13.1786,12.8646,12.8876,1783912.0],["2022-11-21",12.8876,12.9871,12.7651,12.9412,1266564.0],["2022-11-22",12.9412,13.0331,12.7421,12.7497,1519115.0],["2022-11-23",12.7497,12.8493,12.5047,12.7038,1517604.0],["2022-11-24",12.7038,12.8646,12.5966,12.834,1251771.0],["2022-11-25",12.834,12.9182,12.7038,12.7651,1420731.0],["2022-11-28",12.7651,12.9182,12.4434,12.8876,1822925.0],["2022-11-29",12.8876,13.2704,12.8033,13.1096,2184491.0],["2022-11-30",13.1096,13.2092,13.0331,13.0484,1245297.0],["2022-12-01",13.0484,13.2322,13.0331,13.0484,1390654.0],["2022-12-02",13.0484,13.7605,13.0178,13.5385,5244643.0],["2022-12-05",13.5385,14.0132,13.3317,13.393,3180932.0],["2022-12-06",13.393,13.5078,13.2704,13.4849,1799833.0],["2022-12-07",13.4849,13.7988,13.3164,13.393,2380392.0],["2022-12-08",13.393,13.5997,13.2551,13.4849,1546524.0],["2022-12-09",13.4849,13.684,13.3853,13.5614,1792581.0],["2022-12-12",13.5614,13.561433792114258,13.2704,13.3087,1594182.0],["2022-12-13",13.3087,13.4925,13.1173,13.1862,1468844.0],["2022-12-14",13.1862,14.5033,13.0178,14.2047,10937794.0],["2022-12-15",14.2047,14.4956,13.6304,13.684,5661774.0],["2022-12-16",13.684,14.6641,13.683953285217285,14.1511,9983745.0],["2022-12-19",14.1511,14.3961,13.9443,13.9673,5451043.0],["2022-12-20",13.9673,14.3272,13.8601,14.2736,5883867.0],["2022-12-21",14.2736,14.273580551147461,13.5231,13.7835,5465645.0],["2022-12-22",13.7835,13.9826,13.2858,13.3777,3952923.0],["2022-12-23",13.3777,13.7988,13.1709,13.4772,3495310.0],["2022-12-26",13.4772,13.5844,13.2858,13.5078,2269797.0],["2022-12-27",13.5078,13.6993,13.4083,13.4772,1698112.0],["2022-12-28",13.4772,13.5997,13.2934,13.4006,1819612.0],["2022-12-29",13.4006,13.5155,13.1556,13.2398,1808883.0],["2022-12-30",13.2398,13.4083,13.079,13.2168,1230634.0],["2023-01-03",13.2168,13.393,13.1096,13.2934,1633828.0],["2023-01-04",13.2934,13.4389,13.2015,13.2934,1504258.0],["2023-01-05",13.2934,13.4849,13.2475,13.4849,1822405.0],["2023-01-06",13.4849,13.8065,13.4772,13.5691,2464683.0],["2023-01-09",13.5691,13.6916,13.4542,13.4849,1751752.0],["2023-01-10",13.4849,13.5691,13.2551,13.3317,1408721.0],["2023-01-11",13.3317,13.4159,13.1173,13.125,1365795.0],["2023-01-12",13.125,13.347,13.124956130981445,13.2858,1462086.0],["2023-01-13",13.2858,13.393,13.2015,13.3241,1283763.0],["2023-01-16",13.3241,13.4925,13.2322,13.4083,1554891.0],["2023-01-17",13.4083,13.4619,13.2858,13.4006,854386.0],["2023-01-18",13.4006,13.5078,13.3317,13.3623,925884.0],["2023-01-19",13.3623,13.4925,13.2245,13.37,1568625.0],["2023-01-20",13.37,13.9137,13.369996070861816,13.7682,4827173.0],["2023-01-30",13.7682,14.1664,13.76818561553955,14.0745,4139480.0],["2023-01-31",14.0745,14.0898,13.7912,13.8907,2935697.0],["2023-02-01",13.8907,14.0515,13.8448,13.9443,3028610.0],["2023-02-02",13.9443,14.0132,13.8907,13.9137,2909823.0],["2023-02-03",13.9137,13.9213,13.7376,13.883,2550308.0],["2023-02-06",13.883,13.8907,13.7452,13.8141,1406056.0],["2023-02-07",13.8141,13.9979,13.7912,13.952,2521615.0],["2023-02-08",13.952,13.9979,13.7988,13.8371,1647023.0],["2023-02-09",13.8371,14.1281,13.7988,14.0898,3084292.0],["2023-02-10",14.0898,14.1511,13.9596,14.0821,1936022.0],["2023-02-13",14.0821,14.1893,13.929,13.9749,2925816.0],["2023-02-14",13.9749,14.5186,13.9749,14.243,6621472.0],["2023-02-15",14.243,14.2889,13.9979,14.0285,2815842.0],["2023-02-16",14.0285,14.1817,13.5538,13.883,3299042.0],["2023-02-17",13.883,14.1281,13.6457,13.8601,2901645.0],["2023-02-20",13.8601,13.9979,13.7299,13.8984,2092580.0],["2023-02-21",13.8984,14.0592,13.8371,13.9367,1845333.0],["2023-02-22",13.9367,14.0898,13.8601,14.0362,2128490.0],["2023-02-23",14.0362,14.0745,13.8601,13.9443,1445325.0],["2023-02-24",13.9443,14.0975,13.906,14.0515,1540775.0],["2023-02-27",14.0515,14.1511,13.8141,13.883,2533947.0],["2023-02-28",13.883,14.1204,13.8754,14.0056,1886963.0],["2023-03-01",14.0056,14.0821,13.883,13.9596,1290892.0],["2023-03-02",13.9596,14.0132,13.8754,13.9137,1382427.0],["2023-03-03",13.9137,14.0515,13.883,13.906,1632131.0],["2023-03-06",13.906,14.243,13.7988,14.0362,3426339.0],["2023-03-07",14.0362,14.1587,13.8141,13.8448,3289127.0],["2023-03-08",13.8448,13.9596,13.6763,13.8677,1375415.0],["2023-03-09",13.8677,13.9673,13.8065,13.8294,1118663.0],["2023-03-10",13.8294,13.8601,13.684,13.7069,1249872.0],["2023-03-13",13.7069,13.7835,13.4389,13.7069,1659641.0],["2023-03-14",13.7069,13.706925392150879,13.5155,13.5844,1207167.0],["2023-03-15",13.5844,13.7529,13.4772,13.5078,1632031.0],["2023-03-16",13.5078,13.5614,13.2934,13.3241,1218971.0],["2023-03-17",13.3241,13.4772,13.324050903320312,13.37,1353132.0],["2023-03-20",13.37,13.4389,13.2551,13.3547,1738369.0],["2023-03-21",13.3547,13.7452,13.3011,13.7146,2579978.0],["2023-03-22",13.7146,13.8448,13.6533,13.7069,1361046.0],["2023-03-23",13.7069,13.9673,13.4236,13.8218,3371154.0],["2023-03-24",13.8218,14.0132,13.6993,13.8524,1807765.0],["2023-03-27",13.8524,14.1664,13.7605,13.8601,2278610.0],["2023-03-28",13.8601,14.1511,13.7835,13.8754,2508469.0],["2023-03-29",13.8754,13.9367,13.8065,13.8448,1441213.0],["2023-03-30",13.8448,13.9367,13.7299,13.8294,1450495.0],["2023-03-31",13.8294,13.8601,13.7529,13.7835,1366630.0],["2023-04-03",13.7835,13.906,13.5767,13.6304,2069587.0],["2023-04-04",13.6304,13.6763,13.4006,13.4619,2022031.0],["2023-04-06",13.4619,13.6686,13.4006,13.4849,1981616.0],["2023-04-07",13.4849,13.7988,13.4006,13.6993,3147029.0],["2023-04-10",13.6993,13.8601,13.684,13.7299,1800342.0],["2023-04-11",13.7299,13.7988,13.5767,13.6533,1774149.0],["2023-04-12",13.6533,13.7299,13.4849,13.5231,1894594.0],["2023-04-13",13.5231,13.5844,13.3853,13.4695,1789975.0],["2023-04-14",13.4695,13.6074,13.4313,13.4542,1594489.0],["2023-04-17",13.4542,13.5614,13.4083,13.5308,1547013.0],["2023-04-18",13.5308,13.684,13.4619,13.6227,1422135.0],["2023-04-19",13.6227,13.6304,13.5308,13.5461,1117376.0],["2023-04-20",13.5461,13.7452,13.3623,13.393,1877855.0],["2023-04-21",13.393,13.5231,13.3087,13.3317,1927146.0],["2023-04-24",13.3317,13.5155,13.2475,13.3853,1934901.0],["2023-04-25",13.3853,13.5461,13.2628,13.4236,2021440.0],["2023-04-26",13.4236,13.5385,13.2934,13.4159,1225266.0],["2023-04-27",13.4159,13.4925,13.3853,13.4772,1091235.0],["2023-04-28",13.4772,13.5921,13.3623,13.4159,1355705.0],["2023-05-04",13.4159,13.4925,13.3547,13.37,1850908.0],["2023-05-05",13.37,13.5078,13.347,13.4389,1987492.0],["2023-05-08",13.4389,14.2659,13.4389,14.0285,5271315.0],["2023-05-09",14.0285,14.7407,14.02854061126709,14.5493,8052826.0],["2023-05-10",14.5493,14.549251556396484,14.1664,14.2736,4310796.0],["2023-05-11",14.2736,14.4727,14.1128,14.3119,3256552.0],["2023-05-12",14.3119,14.5339,14.2506,14.3731,3043635.0],["2023-05-15",14.3731,14.4344,14.0515,14.0821,2908209.0],["2023-05-16",14.0821,14.1434,13.9213,14.1051,2991631.0],["2023-05-17",14.1051,14.3961,14.0132,14.3655,2793369.0],["2023-05-18",14.3655,14.4191,14.197,14.2889,1667571.0],["2023-05-19",14.2889,14.6947,14.197,14.5646,2886326.0],["2023-05-22",14.5646,14.8096,14.4497,14.7024,2509166.0],["2023-05-23",14.7024,14.8632,14.5416,14.6335,2289423.0],["2023-05-24",14.6335,14.6871,14.4344,14.6411,1722409.0],["2023-05-25",14.6411,14.7407,14.5186,14.5799,1615181.0],["2023-05-26",14.5799,14.6488,14.4497,14.5875,1450555.0],["2023-05-29",14.5875,14.8938,14.5493,14.7101,2069398.0],["2023-05-30",14.7101,14.8709,14.511,14.7866,2746751.0],["2023-05-31",14.7866,14.8862,14.6029,14.7101,1647750.0],["2023-06-01",14.7101,14.8173,14.6029,14.7101,2080587.0],["2023-06-02",14.7101,14.8402,14.6335,14.6641,1565787.0],["2023-06-05",14.6641,14.733,14.2889,14.488,2971533.0],["2023-06-06",14.488,14.5493,14.3961,14.4038,2180968.0],["2023-06-07",14.4038,14.5952,14.2966,14.4956,1597050.0],["2023-06-08",14.4956,14.6947,14.3731,14.6182,1653900.0],["2023-06-09",14.6182,16.0808,14.618168830871582,16.0808,13592059.0],["2023-06-12",16.0808,16.5172,15.8204,16.3564,10778944.0],["2023-06-13",16.3564,16.4713,15.8357,15.8893,6022637.0],["2023-06-14",15.8893,15.9582,15.7438,15.9199,2781663.0],["2023-06-15",15.9199,16.0808,15.7285,15.7591,2916304.0],["2023-06-16",15.7591,15.7668,15.3686,15.4375,3696494.0],["2023-06-19",15.4375,15.6443,15.3839,15.4911,3175393.0],["2023-06-20",15.4911,15.7898,15.3839,15.56,2211813.0],["2023-06-21",15.56,15.6979,15.4299,15.4835,2046335.0],["2023-06-26",15.4835,15.5677,15.2767,15.3992,2248753.0],["2023-06-27",15.3992,15.4682,15.2997,15.3839,1657026.0],["2023-06-28",15.3839,15.7515,15.3303,15.56,2564103.0],["2023-06-29",15.56,15.560041427612305,15.315,15.3763,1900065.0],["2023-06-30",15.3763,15.6596,15.2767,15.583,2205849.0],["2023-07-03",15.583,15.9199,15.583,15.8051,2904473.0],["2023-07-04",15.8051,15.8893,15.5754,15.606,1562262.0],["2023-07-05",15.606,15.9123,15.583,15.7438,2378636.0],["2023-07-06",15.7438,15.9812,15.6596,15.9276,1766934.0],["2023-07-07",15.9276,16.0808,15.629,15.8204,2432688.0],["2023-07-10",15.8204,15.8281,15.56,15.6136,1332958.0],["2023-07-11",15.6136,16.1267,15.613643646240234,16.0654,2577017.0],["2023-07-12",16.0654,16.2416,15.9276,15.9659,1987459.0],["2023-07-13",15.9659,16.188,15.9429,15.9582,1527929.0],["2023-07-14",15.9582,16.165,15.9123,16.0118,1474579.0],["2023-07-17",16.0118,16.3457,15.5294,15.6986,2564282.0],["2023-07-18",15.6986,16.0869,15.5692,15.9276,2159008.0],["2023-07-19",15.9276,16.057,15.8281,15.8977,1169728.0],["2023-07-20",15.8977,16.1167,15.7982,15.8281,1828282.0],["2023-07-21",15.8281,15.9873,15.7385,15.7882,1247670.0],["2023-07-24",15.7882,15.9077,15.6787,15.7484,1317972.0],["2023-07-25",15.7484,15.9774,15.6588,15.7086,1550087.0],["2023-07-26",15.7086,15.8778,15.6887,15.848,997642.0],["2023-07-27",15.848,15.9674,15.5493,15.5692,1661667.0],["2023-07-28",15.5692,15.6887,15.4995,15.5692,1468156.0],["2023-07-31",15.5692,15.8081,15.3303,15.39,2198176.0],["2023-08-01",15.39,15.4498,15.0317,15.3204,2877150.0],["2023-08-02",15.3204,15.41,15.1511,15.2905,1398054.0],["2023-08-03",15.2905,15.3701,15.191,15.2308,1282907.0],["2023-08-04",15.2308,15.4398,15.0914,15.1014,1928382.0],["2023-08-07",15.1014,15.2308,14.9919,15.1213,1483629.0],["2023-08-08",15.1213,15.2606,15.0118,15.191,1427255.0],["2023-08-09",15.191,15.190950393676758,15.0317,15.0615,999070.0],["2023-08-10",15.0615,15.1511,14.962,15.0018,1151927.0],["2023-08-11",15.0018,15.0914,14.9321,14.9321,1114991.0],["2023-08-14",14.9321,14.932126998901367,14.6235,14.8724,1938321.0],["2023-08-15",14.8724,14.9222,14.5937,14.6733,1421996.0],["2023-08-16",14.6733,14.7529,14.4344,14.4842,1375476.0],["2023-08-17",14.4842,14.6335,14.3149,14.5339,2224756.0],["2023-08-18",14.5339,14.7629,14.4145,14.4941,1352847.0],["2023-08-21",14.4941,14.6534,14.0661,14.076,2502481.0],["2023-08-22",14.076,14.2253,13.6281,13.7376,3213303.0],["2023-08-23",13.7376,13.8371,13.5484,13.5783,2042097.0],["2023-08-24",13.5783,13.6778,13.2896,13.5186,3240257.0],["2023-08-25",13.5186,13.6579,13.2796,13.3394,2402883.0],["2023-08-28",13.3394,14.1059,13.0606,13.1005,4694185.0],["2023-08-29",13.1005,13.6081,13.100452423095703,13.5683,3164459.0],["2023-08-30",13.5683,14.2253,13.568325996398926,13.9964,2684599.0],["2023-08-31",13.9964,14.3846,13.8371,14.1656,2837916.0],["2023-09-01",14.1656,14.4842,14.086,14.4643,2527521.0],["2023-09-04",14.4643,14.733,14.295,14.5837,2331570.0],["2023-09-05",14.5837,14.7828,14.4643,14.6833,2300318.0],["2023-09-06",14.6833,14.9919,14.6136,14.8425,2927993.0],["2023-09-07",14.8425,14.9719,14.7529,14.8127,2176371.0],["2023-09-08",14.8127,14.9819,14.7131,14.962,2194524.0],["2023-09-11",14.962,15.0814,14.85248851776123,14.8525,2062222.0],["2023-09-12",14.8525,14.9222,14.7828,14.7828,1615212.0],["2023-09-13",14.7828,14.8923,14.6235,14.6833,1475598.0],["2023-09-14",14.6833,14.8525,14.5937,14.8127,1614133.0],["2023-09-15",14.8127,14.9321,14.743,14.8326,1784111.0],["2023-09-18",14.8326,15.0814,14.6833,15.0118,2281486.0],["2023-09-19",15.0118,15.5095,14.8425,15.39,4339736.0],["2023-09-20",15.39,15.4597,15.1312,15.1312,2744139.0],["2023-09-21",15.1312,15.171,14.9023,14.9321,1642909.0],["2023-09-22",14.9321,15.1511,14.8027,15.0516,1847978.0],["2023-09-25",15.0516,15.4299,14.9919,15.2706,2281156.0],["2023-09-26",15.2706,15.270587921142578,14.952,15.0715,1630552.0],["2023-09-27",15.0715,15.2805,14.9321,15.0814,1474670.0],["2023-09-28",15.0814,15.5891,14.9421,15.5593,3308844.0],["2023-10-09",15.5593,16.2959,15.559276580810547,16.1566,7104147.0],["2023-10-10",16.1566,16.5249,16.0869,16.3955,5801570.0],["2023-10-11",16.3955,16.4751,16.0371,16.0869,3883681.0],["2023-10-12",16.0869,16.2959,16.0072,16.2561,2368036.0],["2023-10-13",16.2561,16.4154,16.1665,16.276,2284981.0],["2023-10-16",16.276,17.819,16.2462,17.5701,9500902.0],["2023-10-17",17.5701,18.1176,17.4208,18.038,8717441.0],["2023-10-18",18.038,18.0778,17.5005,17.5701,6132601.0],["2023-10-19",17.5701,18.0181,17.5204,17.7394,5148894.0],["2023-10-20",17.7394,17.9086,17.3611,17.4407,4072707.0],["2023-10-23",17.4407,17.7991,17.0226,17.1122,4917118.0],["2023-10-24",17.1122,17.3611,16.7538,17.0525,4985653.0],["2023-10-25",17.0525,17.3014,16.6443,16.8235,5647661.0],["2023-10-26",16.8235,16.8733,16.5448,16.5846,4854759.0],["2023-10-27",16.5846,17.4805,16.5647,17.3412,5589377.0],["2023-10-30",17.3412,17.7991,17.152,17.7095,4697576.0],["2023-10-31",17.7095,17.9882,17.5303,17.7195,3477156.0],["2023-11-01",17.7195,17.7195,17.4208,17.4706,2890424.0],["2023-11-02",17.4706,17.59,17.2416,17.4308,2634994.0],["2023-11-03",17.4308,17.8787,17.381,17.6498,3435094.0],["2023-11-06",17.6498,17.7991,17.4905,17.6498,2710752.0],["2023-11-07",17.6498,18.0181,17.6299,17.7792,2940010.0],["2023-11-08",17.7792,18.1176,17.5204,17.8489,3191672.0],["2023-11-09",17.8489,17.9683,17.5303,17.7195,2308034.0],["2023-11-10",17.7195,17.71945571899414,17.4905,17.5403,1672079.0],["2023-11-13",17.5403,17.8389,17.5303,17.6597,2663268.0],["2023-11-14",17.6597,17.8389,17.1321,17.152,3984374.0],["2023-11-15",17.152,17.4208,17.1222,17.2516,3622972.0],["2023-11-16",17.2516,17.5104,17.2217,17.3312,2297939.0],["2023-11-17",17.3312,17.4109,17.1023,17.381,2110494.0],["2023-11-20",17.381,17.4905,17.1222,17.3611,2514003.0],["2023-11-21",17.3611,17.4208,17.1719,17.2118,2083965.0],["2023-11-22",17.2118,17.3014,17.0226,17.0923,1792033.0],["2023-11-23",17.0923,17.2615,16.7538,16.8733,3449199.0],["2023-11-24",16.8733,16.9529,16.6941,16.8434,2266585.0],["2023-11-27",16.8434,17.0127,16.3855,16.4253,4027256.0],["2023-11-28",16.4253,16.4353,15.8977,15.9176,4654087.0],["2023-11-29",15.9176,16.0471,15.6887,15.8878,3861348.0],["2023-11-30",15.8878,16.2063,15.7783,15.8778,3161620.0],["2023-12-01",15.8778,16.067,15.7982,15.9176,2288190.0],["2023-12-04",15.9176,17.510406494140625,15.917646408081055,17.5104,7179629.0],["2023-12-05",17.5104,18.8344,17.510406494140625,17.819,24337501.0],["2023-12-06",17.819,18.0778,17.4009,17.4606,9227181.0],["2023-12-07",17.4606,17.5701,17.1719,17.3213,5173056.0],["2023-12-08",17.3213,17.9186,16.9828,17.4805,8750074.0],["2023-12-11",17.4805,17.8887,17.4208,17.5005,7227411.0],["2023-12-12",17.5005,17.7792,16.6842,16.8036,8452502.0],["2023-12-13",16.8036,16.9131,16.3258,16.5548,5277892.0],["2023-12-14",16.5548,16.8235,16.4751,16.5249,3126333.0],["2023-12-15",16.5249,16.5647,16.2063,16.2462,3036372.0],["2023-12-18",16.2462,16.246152877807617,15.609,15.6787,5137866.0],["2023-12-19",15.6787,15.8977,15.4299,15.6887,3442056.0],["2023-12-20",15.6887,16.4253,15.5792,15.9873,5124205.0],["2023-12-21",15.9873,15.987329483032227,15.3602,15.5891,5503824.0],["2023-12-22",15.5891,15.6688,15.3403,15.4199,2706820.0],["2023-12-25",15.4199,15.5692,15.191,15.3801,2193734.0],["2023-12-26",15.3801,15.5195,15.181,15.2109,2198542.0],["2023-12-27",15.2109,15.4796,15.1014,15.41,2321517.0],["2023-12-28",15.41,15.7086,15.3801,15.5891,2707659.0],["2023-12-29",15.5891,15.7683,15.4398,15.7385,2542425.0],["2024-01-02",15.7385,15.9973,15.7186,15.8679,2626639.0],["2024-01-03",15.8679,15.9276,15.3801,15.5692,2574819.0],["2024-01-04",15.5692,15.5792,15.3303,15.3403,2258994.0],["2024-01-05",15.3403,15.4498,15.1014,15.2109,2436012.0],["2024-01-08",15.2109,15.2805,14.7928,14.8425,2905237.0],["2024-01-09",14.8425,15.0914,14.8226,14.952,2120931.0],["2024-01-10",14.952,15.0118,14.6534,14.9122,1677395.0],["2024-01-11",14.9122,15.1511,14.8326,15.1113,1997126.0],["2024-01-12",15.1113,15.5294,15.0317,15.2009,2654133.0],["2024-01-15",15.2009,15.3701,15.011764526367188,15.0118,2114259.0],["2024-01-16",15.0118,15.1213,14.7231,14.8326,2467360.0],["2024-01-17",14.8326,14.8923,14.3249,14.3846,2231773.0],["2024-01-18",14.3846,14.4643,13.7674,14.1258,4085155.0],["2024-01-19",14.1258,14.4045,14.0661,14.2253,2078321.0],["2024-01-22",14.2253,14.22533893585205,13.2199,13.3991,3804057.0],["2024-01-23",13.3991,13.8271,13.21,13.6281,2716730.0],["2024-01-24",13.6281,13.857,13.0407,13.648,3781365.0],["2024-01-25",13.648,14.3846,13.4887,14.1756,3177749.0],["2024-01-26",14.1756,14.2652,13.6679,13.7376,2304657.0],["2024-01-29",13.7376,13.8769,13.4389,13.4588,1648801.0],["2024-01-30",13.4588,13.5982,13.2597,13.3095,2716237.0],["2024-01-31",13.3095,13.3891,12.5729,12.6027,5062418.0],["2024-02-01",12.6027,13.0308,12.4235,12.4434,3436042.0],["2024-02-02",12.4434,12.6824,11.1991,11.2489,7731877.0],["2024-02-05",11.2489,11.3186,10.124,10.2534,12755832.0],["2024-02-06",10.2534,11.278733253479004,10.25339412689209,11.2787,3702227.0],["2024-02-07",11.2787,12.403619766235352,11.278733253479004,12.4036,1171168.0],["2024-02-08",12.4036,13.648,12.403619766235352,13.648,15996503.0],["2024-02-19",13.648,14.524,13.5783,13.9367,15071423.0],["2024-02-20",13.9367,13.936651229858398,13.3493,13.857,6964419.0],["2024-02-21",13.857,14.3647,13.4787,13.9864,7617487.0],["2024-02-22",13.9864,14.4941,13.8471,14.2054,4933120.0],["2024-02-23",14.2054,14.3348,13.9864,14.2851,3997468.0],["2024-02-26",14.2851,14.8824,14.2253,14.6833,5760120.0],["2024-02-27",14.6833,14.9321,14.5937,14.9122,3284953.0],["2024-02-28",14.9122,15.4299,14.4543,14.4842,7034592.0],["2024-02-29",14.4842,15.2706,14.1357,15.2507,5952333.0],["2024-03-01",15.2507,15.5792,15.1014,15.3701,5173170.0],["2024-03-04",15.3701,15.6091,15.2308,15.5493,4559096.0],["2024-03-05",15.5493,15.8579,15.4498,15.8081,4323243.0],["2024-03-06",15.8081,16.1964,15.6688,15.9077,4171898.0],["2024-03-07",15.9077,16.2063,15.6688,15.6787,4032683.0],["2024-03-08",15.6787,15.8281,15.4995,15.5991,2534315.0],["2024-03-11",15.5991,15.8679,15.5095,15.8281,2585554.0],["2024-03-12",15.8281,16.1167,15.7484,15.8977,2761895.0],["2024-03-13",15.8977,16.0172,15.7982,15.9376,2790343.0],["2024-03-14",15.9376,16.0869,15.7186,15.8778,2780002.0],["2024-03-15",15.8778,15.9774,15.7186,15.9575,3364645.0],["2024-03-18",15.9575,16.0271,15.6986,15.9674,3842163.0],["2024-03-19",15.9674,15.9774,15.7086,15.7285,3212374.0],["2024-03-20",15.7285,15.8281,15.3801,15.5593,3067999.0],["2024-03-21",15.5593,15.7186,15.3502,15.41,2837900.0],["2024-03-22",15.41,15.5493,14.7928,14.9421,4462957.0],["2024-03-25",14.9421,15.1312,14.7131,14.8027,3445154.0],["2024-03-26",14.8027,14.9321,14.6335,14.8624,3141152.0],["2024-03-27",14.8624,14.9321,14.4443,14.4443,2689168.0],["2024-03-28",14.4443,14.7828,14.4045,14.4941,3135922.0],["2024-03-29",14.4941,14.842534065246582,14.4842,14.8425,2001352.0],["2024-04-01",14.8425,15.1312,14.7729,15.0416,3246104.0],["2024-04-02",15.0416,15.0814,14.8326,14.9222,2623940.0],["2024-04-03",14.9222,14.9919,14.7529,14.8724,2093818.0],["2024-04-08",14.8724,14.962,14.5638,14.5638,2214529.0],["2024-04-09",14.5638,14.8127,14.2253,14.6136,3078599.0],["2024-04-10",14.6136,14.613574981689453,14.1357,14.1855,3376233.0],["2024-04-11",14.1855,14.733,13.9367,14.4244,4326058.0],["2024-04-12",14.4244,14.6833,14.3348,14.4543,2846130.0],["2024-04-15",14.4543,14.7529,14.2054,14.4244,5301219.0],["2024-04-16",14.4244,14.4941,13.857,13.8869,4204547.0],["2024-04-17",13.8869,14.4145,13.88687801361084,14.305,3661824.0],["2024-04-18",14.305,14.5837,14.1158,14.3448,2851359.0],["2024-04-19",14.3448,14.514,14.2353,14.2452,1953150.0],["2024-04-22",14.2452,14.6335,14.0561,14.4842,4260245.0],["2024-04-23",14.4842,14.743,14.2452,14.3647,3167342.0],["2024-04-24",14.3647,14.5837,14.2652,14.5339,2745010.0],["2024-04-25",14.5339,14.8326,14.3348,14.7231,2911263.0],["2024-04-26",14.7231,15.1113,14.723076820373535,14.9421,3737981.0],["2024-04-29",14.9421,15.0914,14.5837,14.6534,5656346.0],["2024-04-30",14.6534,14.653393745422363,14.0262,14.4145,4273332.0],["2024-05-06",14.4145,14.6534,14.1158,14.1457,5548171.0],["2024-05-07",14.1457,14.743,14.0063,14.7131,6179023.0],["2024-05-08",14.7131,14.8624,13.867,13.9068,7839457.0],["2024-05-09",13.9068,14.1756,13.906787872314453,13.9466,3521782.0],["2024-05-10",13.9466,14.0661,13.5484,13.7077,3960437.0],["2024-05-13",13.7077,13.707693099975586,13.1403,13.3095,5943880.0],["2024-05-14",13.3095,13.4986,13.19,13.3394,3551126.0],["2024-05-15",13.3394,13.429,13.1801,13.2199,2012496.0],["2024-05-16",13.2199,13.3692,13.1005,13.1602,2448628.0],["2024-05-17",13.1602,13.6579,13.0706,13.6281,4149113.0],["2024-05-20",13.6281,14.086,13.5683,13.7774,4907886.0],["2024-05-21",13.7774,13.8869,13.5484,13.6281,2764164.0],["2024-05-22",13.6281,13.6778,13.2697,13.3493,1874500.0],["2024-05-23",13.3493,13.4787,13.0208,13.0805,2579857.0],["2024-05-24",13.0805,13.2597,12.971,13.1701,2338174.0],["2024-05-27",13.1701,13.2597,12.9312,13.0805,2444436.0],["2024-05-28",13.0805,13.2597,12.8814,13.21,3106872.0],["2024-05-29",13.21,13.5584,13.1005,13.1303,2896475.0],["2024-05-30",13.1303,13.419,13.0208,13.1801,2127995.0],["2024-05-31",13.1801,13.2896,13.070588111877441,13.0706,1555057.0],["2024-06-03",13.0706,13.1502,12.8914,12.981,4222492.0],["2024-06-04",12.981,13.0706,12.8416,12.981,1994216.0],["2024-06-05",12.981,13.0208,12.7421,12.752,1836780.0],["2024-06-06",12.752,12.8914,12.3638,12.4335,3180698.0],["2024-06-07",12.4335,12.7122,12.3738,12.5729,2160300.0],["2024-06-11",12.5729,12.8416,12.4235,12.8217,2511061.0],["2024-06-12",12.8217,12.9014,12.6824,12.6923,1471421.0],["2024-06-13",12.6923,12.762,12.4534,12.6624,1533724.0],["2024-06-14",12.6624,12.7321,12.4434,12.533,2560294.0],["2024-06-17",12.533,12.5828,12.3538,12.4335,1737300.0],["2024-06-18",12.4335,12.5729,12.3439,12.4136,1326470.0],["2024-06-19",12.4136,12.5231,12.2244,12.2344,1442263.0],["2024-06-20",12.2344,12.3339,11.8163,11.876,3250030.0],["2024-06-21",11.876,12.4434,11.5276,12.2941,3283585.0],["2024-06-24",12.2941,12.3538,11.6869,11.7267,2586290.0],["2024-06-25",11.7267,12.2443,11.5376,11.6371,2408996.0],["2024-06-26",11.6371,11.9855,11.5077,11.9158,2096060.0],["2024-06-27",11.9158,12.105,11.6769,11.7068,2437284.0],["2024-06-28",11.7068,11.886,11.5873,11.6471,2303623.0],["2024-07-01",11.6471,11.9158,11.6072,11.8262,2797380.0],["2024-07-02",11.8262,11.9258,11.7466,11.8362,1872226.0],["2024-07-03",11.8362,11.8959,11.667,11.7566,1485907.0],["2024-07-04",11.7566,11.8063,11.3086,11.3683,2116400.0],["2024-07-05",11.3683,11.368326187133789,11.3683,11.3683,0.0],["2024-07-08",11.3683,11.5774,11.1991,11.2489,1830436.0],["2024-07-09",11.2489,11.4778,11.0398,11.4081,2053200.0],["2024-07-10",11.4081,11.4579,11.2887,11.3285,1375328.0],["2024-07-11",11.3285,11.5475,11.3186,11.3584,2273782.0],["2024-07-12",11.3584,11.5774,11.1593,11.4977,2270835.0],["2024-07-15",11.4977,11.5575,11.1692,11.1991,2119129.0],["2024-07-16",11.1991,11.2091,10.8606,10.9602,2117129.0],["2024-07-17",10.9602,11.0299,10.791,10.9602,2276138.0],["2024-07-18",10.9602,11.1095,10.8308,11.0,2139124.0],["2024-07-19",11.0,11.17,10.93,11.06,2010000.0],["2024-07-22",11.06,11.14,10.88,10.97,1542939.0],["2024-07-23",10.97,11.01,10.619999885559082,10.62,2390212.0],["2024-07-24",10.62,10.65,10.36,10.37,2472028.0],["2024-07-25",10.37,10.6,10.24,10.47,1546314.0],["2024-07-26",10.47,10.63,10.39,10.52,1305194.0],["2024-07-29",10.52,10.54,10.32,10.35,1071939.0],["2024-07-30",10.35,10.41,10.15,10.34,1655189.0],["2024-07-31",10.34,11.37,10.18,10.91,7173040.0],["2024-08-01",10.91,11.18,10.63,10.75,5087088.0],["2024-08-02",10.75,10.83,10.35,10.39,3570186.0],["2024-08-05",10.39,10.6,10.17,10.19,2753531.0],["2024-08-06",10.19,10.38,10.15,10.32,2057154.0],["2024-08-07",10.32,10.35,10.18,10.28,1549979.0],["2024-08-08",10.28,10.44,10.1,10.35,2266270.0],["2024-08-09",10.35,10.53,10.17,10.19,1540310.0],["2024-08-12",10.19,10.27,10.03,10.06,2063900.0],["2024-08-13",10.06,10.13,9.86,9.95,2408162.0],["2024-08-14",9.95,10.02,9.77,9.81,2229592.0],["2024-08-15",9.81,10.13,9.77,9.91,2612049.0],["2024-08-16",9.91,9.94,9.61,9.63,2774661.0],["2024-08-19",9.63,9.75,9.52,9.55,1676624.0],["2024-08-20",9.55,9.6,9.26,9.3,3612121.0],["2024-08-21",9.3,9.39,9.23,9.33,1733863.0],["2024-08-22",9.33,9.44,9.24,9.26,2019060.0],["2024-08-23",9.26,9.38,9.22,9.35,1781300.0],["2024-08-26",9.35,9.58,9.35,9.43,2201797.0],["2024-08-27",9.43,9.430000305175781,9.03,9.11,3425544.0],["2024-08-28",9.11,9.35,9.03,9.21,3839253.0],["2024-08-29",9.21,9.77,9.09,9.73,4662345.0],["2024-08-30",9.73,10.41,9.63,10.23,5580840.0],["2024-09-02",10.23,10.4,9.94,9.97,3798414.0],["2024-09-03",9.97,10.18,9.92,10.09,2929510.0],["2024-09-04",10.09,10.16,9.87,10.1,2347892.0],["2024-09-05",10.1,10.25,10.02,10.17,2461080.0],["2024-09-06",10.17,10.24,9.93,9.99,2439501.0],["2024-09-09",9.99,10.08,9.8,9.86,2123115.0],["2024-09-10",9.86,10.03,9.54,9.99,3782133.0],["2024-09-11",9.99,10.99,9.96,10.5,11332987.0],["2024-09-12",10.5,11.1,10.5,11.02,8763800.0],["2024-09-13",11.02,11.07,10.77,11.0,6023770.0],["2024-09-18",11.0,11.3,10.89,11.28,4658031.0],["2024-09-19",11.28,12.16,11.08,12.1,9961527.0],["2024-09-20",12.1,12.75,12.04,12.7,9260268.0],["2024-09-23",12.7,12.99,12.36,12.95,8604563.0],["2024-09-24",12.95,14.04,12.83,13.98,11618445.0],["2024-09-25",13.98,14.49,13.91,13.92,14121769.0],["2024-09-26",13.92,14.4,13.09,13.46,11634550.0],["2024-09-27",13.46,14.800000190734863,13.460000038146973,14.8,6509147.0],["2024-09-30",14.8,15.98,14.800000190734863,15.74,17015007.0],["2024-10-08",15.74,17.26,14.98,15.4,16473302.0],["2024-10-09",15.4,15.399999618530273,13.859999656677246,13.86,13504415.0],["2024-10-10",13.86,14.68,13.65,14.33,12788890.0],["2024-10-11",14.33,14.58,13.67,13.82,8127552.0],["2024-10-14",13.82,14.85,13.63,14.79,10701297.0],["2024-10-15",14.79,14.99,14.42,14.48,7719254.0],["2024-10-16",14.48,14.75,14.32,14.67,5792270.0],["2024-10-17",14.67,14.89,14.43,14.62,5839012.0],["2024-10-18",14.62,15.16,14.53,14.71,7970805.0],["2024-10-21",14.71,14.87,14.29,14.43,6679559.0],["2024-10-22",14.43,14.55,14.24,14.41,4513392.0],["2024-10-23",14.41,14.55,14.09,14.2,5341001.0],["2024-10-24",14.2,14.34,13.8,13.95,4266502.0],["2024-10-25",13.95,14.42,13.85,14.18,5994273.0],["2024-10-28",14.18,14.51,13.91,14.17,8643252.0],["2024-10-29",14.17,14.170000076293945,13.38,13.44,9224362.0],["2024-10-30",13.44,13.52,13.11,13.25,4607273.0],["2024-10-31",13.25,13.26,12.7,12.78,7000500.0],["2024-11-01",12.78,12.82,12.18,12.5,6196957.0],["2024-11-04",12.5,12.58,12.31,12.54,4264660.0],["2024-11-05",12.54,12.7,12.42,12.65,5817533.0],["2024-11-06",12.65,12.74,12.34,12.4,6565929.0],["2024-11-07",12.4,12.91,12.14,12.73,8088330.0],["2024-11-08",12.73,13.17,12.729999542236328,12.83,7833936.0],["2024-11-11",12.83,12.98,12.6,12.86,5732446.0],["2024-11-12",12.86,13.07,12.44,12.64,8152639.0],["2024-11-13",12.64,12.67,12.34,12.45,4640265.0],["2024-11-14",12.45,12.51,12.07,12.12,5106700.0],["2024-11-15",12.12,12.17,11.81,11.82,4219411.0],["2024-11-18",11.82,12.41,11.819999694824219,12.16,8512850.0],["2024-11-19",12.16,13.37,12.11,13.36,12855311.0],["2024-11-20",13.36,13.79,13.02,13.65,13058952.0],["2024-11-21",13.65,14.56,13.649999618530273,14.38,12754991.0],["2024-11-22",14.38,14.54,13.91,13.98,15183958.0],["2024-11-25",13.98,14.29,13.49,14.26,9242503.0],["2024-11-26",14.26,14.38,13.85,14.21,6049181.0],["2024-11-27",14.21,14.25,13.72,13.8,6163900.0],["2024-11-28",13.8,13.9,13.13,13.25,8982984.0],["2024-11-29",13.25,14.42,13.25,13.61,13230193.0],["2024-12-02",13.61,14.07,13.49,13.51,8681035.0],["2024-12-03",13.51,13.7,13.12,13.2,5958426.0],["2024-12-04",13.2,13.64,12.98,13.36,7040103.0],["2024-12-05",13.36,13.4,13.13,13.18,4630830.0],["2024-12-06",13.18,13.34,12.87,13.09,5530787.0],["2024-12-09",13.09,13.11,12.66,12.72,6408429.0],["2024-12-10",12.72,13.28,12.720000267028809,13.06,6597167.0],["2024-12-11",13.06,13.57,12.97,13.53,8240415.0],["2024-12-12",13.53,13.79,13.2,13.31,6377564.0],["2024-12-13",13.31,13.35,12.8,12.8,4212852.0],["2024-12-16",12.8,12.96,12.58,12.64,3261845.0],["2024-12-17",12.64,12.72,12.4,12.5,3422210.0],["2024-12-18",12.5,12.91,12.38,12.74,3813466.0],["2024-12-19",12.74,12.74,12.16,12.27,4374031.0],["2024-12-20",12.27,12.48,12.17,12.33,2722949.0],["2024-12-23",12.33,12.77,12.21,12.42,6202233.0],["2024-12-24",12.42,12.52,12.17,12.49,3967097.0],["2024-12-25",12.49,12.56,12.31,12.43,3327042.0],["2024-12-26",12.43,12.77,12.32,12.35,5247848.0],["2024-12-27",12.35,12.48,12.21,12.27,4212339.0],["2024-12-30",12.27,13.2,12.11,13.11,12984297.0],["2024-12-31",13.11,13.28,12.68,12.69,7494414.0],["2025-01-02",12.69,13.23,12.39,12.64,6863310.0],["2025-01-03",12.64,12.77,12.26,12.32,5218134.0],["2025-01-06",12.32,12.74,12.13,12.57,4714825.0],["2025-01-07",12.57,12.88,12.45,12.77,5122893.0],["2025-01-08",12.77,13.25,12.7,13.08,10773229.0],["2025-01-09",13.08,13.13,12.82,13.02,5536811.0],["2025-01-10",13.02,13.3,12.73,12.88,6298976.0],["2025-01-13",12.88,13.22,12.74,13.2,6533340.0],["2025-01-14",13.2,13.4,13.04,13.38,8715128.0],["2025-01-15",13.38,13.55,13.24,13.41,5253254.0],["2025-01-16",13.41,13.79,13.21,13.48,7732998.0],["2025-01-17",13.48,14.54,13.479999542236328,14.21,15871755.0],["2025-01-20",14.21,14.8,13.95,13.98,15432201.0],["2025-01-21",13.98,14.49,13.05,13.17,14799747.0],["2025-01-22",13.17,13.67,12.96,13.59,11434850.0],["2025-01-23",13.59,13.74,13.27,13.4,6438200.0],["2025-01-24",13.4,13.42,12.77,12.78,9759420.0],["2025-01-27",12.78,13.25,12.55,13.04,9188623.0],["2025-02-05",13.04,13.19,12.7,13.0,5742430.0],["2025-02-06",13.0,13.21,12.86,13.08,5206042.0],["2025-02-07",13.08,13.45,13.01,13.38,6871599.0],["2025-02-10",13.38,13.65,13.12,13.16,6970250.0],["2025-02-11",13.16,13.6,13.09,13.53,8697735.0],["2025-02-12",13.53,13.54,13.28,13.45,4488197.0],["2025-02-13",13.45,13.53,13.229999542236328,13.23,3839967.0],["2025-02-14",13.23,13.3,12.98,13.02,3737105.0],["2025-02-17",13.02,13.06,12.8,12.93,3487475.0],["2025-02-18",12.93,13.2,12.84,13.01,4112552.0],["2025-02-19",13.01,13.2,12.8,13.08,3382536.0],["2025-02-20",13.08,13.44,12.91,13.33,7093760.0],["2025-02-21",13.33,13.81,12.87,13.8,15173990.0],["2025-02-24",13.8,13.83,13.46,13.79,5682275.0],["2025-02-25",13.79,14.16,13.6,14.01,10938062.0],["2025-02-26",14.01,14.04,13.62,13.75,7853136.0],["2025-02-27",13.75,13.77,13.32,13.36,4200763.0],["2025-02-28",13.36,13.41,13.13,13.28,4663563.0],["2025-03-03",13.28,13.55,13.1,13.2,5530099.0],["2025-03-04",13.2,13.25,13.04,13.21,3322017.0],["2025-03-05",13.21,13.41,12.91,13.17,4012497.0],["2025-03-06",13.17,13.28,13.05,13.14,3166886.0],["2025-03-07",13.14,13.2,13.02,13.15,3375464.0],["2025-03-10",13.15,13.15,12.87,13.0,3111777.0],["2025-03-11",13.0,13.02,12.74,12.95,2627944.0],["2025-03-12",12.95,13.01,12.86,13.0,2214372.0],["2025-03-13",13.0,13.08,12.8,12.88,2337780.0],["2025-03-14",12.88,12.95,12.83,12.91,3968170.0],["2025-03-17",12.91,12.98,12.73,12.86,4109369.0],["2025-03-18",12.86,13.15,12.82,12.95,5582707.0],["2025-03-19",12.95,13.33,12.84,12.88,6973636.0],["2025-03-20",12.88,12.880000114440918,12.45,12.48,7266520.0],["2025-03-21",12.48,12.56,12.05,12.13,5340465.0],["2025-03-24",12.13,12.17,11.88,11.98,3529663.0],["2025-03-25",11.98,12.06,11.39,11.65,7071848.0],["2025-03-26",11.65,11.76,11.55,11.7,3599486.0],["2025-03-27",11.7,11.97,11.54,11.87,3867500.0],["2025-03-28",11.87,11.869999885559082,11.54,11.68,3282094.0],["2025-03-31",11.68,11.74,11.44,11.45,2676380.0],["2025-04-01",11.45,11.66,11.42,11.5,1770100.0],["2025-04-02",11.5,11.59,11.46,11.53,1446500.0],["2025-04-03",11.53,11.54,11.38,11.49,2024225.0],["2025-04-07",11.49,11.489999771118164,10.34,10.34,4821038.0],["2025-04-08",10.34,10.59000015258789,10.11,10.59,6387254.0],["2025-04-09",10.59,10.77,10.02,10.67,4602510.0],["2025-04-10",10.67,11.28,10.670000076293945,11.15,4959364.0],["2025-04-11",11.15,11.66,11.1,11.56,5212234.0],["2025-04-14",11.56,11.7,11.43,11.51,3527432.0],["2025-04-15",11.51,11.85,11.47,11.73,4395454.0],["2025-04-16",11.73,11.73,11.35,11.46,2781953.0],["2025-04-17",11.46,11.5,11.31,11.31,1592700.0],["2025-04-18",11.31,11.38,11.09,11.18,1858390.0],["2025-04-21",11.18,11.46,11.11,11.3,2249950.0],["2025-04-22",11.3,11.41,11.16,11.18,2046500.0],["2025-04-23",11.18,11.37,11.13,11.17,2461795.0],["2025-04-24",11.17,11.18,10.93,11.12,2428900.0],["2025-04-25",11.12,11.34,11.08,11.11,3070174.0],["2025-04-28",11.11,11.23,10.74,10.76,3725606.0],["2025-04-29",10.76,11.12,10.760000228881836,11.08,2097600.0],["2025-04-30",11.08,11.16,10.9,10.91,2155370.0],["2025-05-06",10.91,11.11,10.7,11.0,4676221.0],["2025-05-07",11.0,11.43,10.93,11.11,4521239.0],["2025-05-08",11.11,11.49,11.06,11.4,5410018.0],["2025-05-09",11.4,11.52,11.18,11.2,3822510.0],["2025-05-12",11.2,11.89,11.16,11.73,9155207.0],["2025-05-13",11.73,11.74,11.47,11.55,4424390.0],["2025-05-14",11.55,11.72,11.46,11.48,4838858.0],["2025-05-15",11.48,11.51,11.16,11.18,3474910.0],["2025-05-16",11.18,11.3,11.13,11.2,2602973.0],["2025-05-19",11.2,11.35,11.1,11.26,2313830.0],["2025-05-20",11.26,11.51,11.16,11.44,4434904.0],["2025-05-21",11.44,11.49,11.17,11.18,2866595.0],["2025-05-22",11.18,11.38,11.07,11.1,3022127.0],["2025-05-23",11.1,11.25,10.9,10.97,5768111.0],["2025-05-26",10.97,11.04,10.89,10.99,1600300.0],["2025-05-27",10.99,11.1,10.93,11.06,1820792.0],["2025-05-28",11.06,11.16,10.86,10.88,1948152.0],["2025-05-29",10.88,11.08,10.83,11.0,2657248.0],["2025-05-30",11.0,11.0,10.59,10.62,3303129.0],["2025-06-03",10.62,10.619999885559082,10.49,10.51,2272050.0],["2025-06-04",10.51,10.74,10.510000228881836,10.71,1809076.0],["2025-06-05",10.71,10.79,10.58,10.69,2081749.0],["2025-06-06",10.69,11.02,10.62,10.85,2358050.0],["2025-06-09",10.85,11.18,10.82,11.12,3598350.0],["2025-06-10",11.12,11.14,10.8,10.89,3093645.0],["2025-06-11",10.89,11.02,10.85,10.85,2086551.0],["2025-06-12",10.85,10.87,10.66,10.71,3259325.0],["2025-06-13",10.71,10.710000038146973,10.18,10.26,7397446.0],["2025-06-16",10.26,10.35,10.13,10.3,2235290.0],["2025-06-17",10.3,10.33,10.18,10.22,2232389.0],["2025-06-18",10.22,10.39,10.18,10.22,2236400.0],["2025-06-19",10.22,10.27,10.05,10.08,2546334.0],["2025-06-20",10.08,10.16,9.96,9.98,3281563.0],["2025-06-23",9.98,10.98,9.91,10.98,9353865.0],["2025-06-24",10.98,11.81,10.979999542236328,11.3,16466690.0],["2025-06-25",11.3,11.37,11.05,11.15,9870698.0],["2025-06-26",11.15,11.19,10.98,11.01,6640495.0],["2025-06-27",11.01,11.13,10.96,11.09,4482000.0],["2025-06-30",11.09,11.45,11.08,11.21,7275884.0],["2025-07-01",11.21,11.69,11.14,11.6,9704219.0],["2025-07-02",11.6,11.67,11.28,11.48,7869315.0],["2025-07-03",11.48,11.65,11.35,11.65,6636746.0],["2025-07-04",11.65,12.0,11.21,11.23,9459812.0],["2025-07-07",11.23,11.25,11.04,11.08,2992723.0],["2025-07-08",11.08,11.24,11.06,11.13,2984160.0],["2025-07-09",11.13,11.18,10.8,10.86,6868190.0],["2025-07-10",10.86,10.94,10.75,10.9,3000830.0],["2025-07-11",10.9,11.09,10.84,10.97,4020612.0],["2025-07-14",10.97,11.04,10.8,10.81,3435969.0],["2025-07-15",10.81,10.8100004196167,10.32,10.56,7501777.0],["2025-07-16",10.56,10.65,10.51,10.53,2559000.0],["2025-07-17",10.53,10.71,10.47,10.68,3813039.0],["2025-07-18",10.68,10.83,10.52,10.67,4131871.0],["2025-07-21",10.67,11.09,10.55,11.0,6725478.0],["2025-07-22",11.0,11.16,10.9,11.15,6003962.0],["2025-07-23",11.15,11.2,10.86,10.91,6425852.0],["2025-07-24",10.91,10.97,10.84,10.95,3542892.0],["2025-07-25",10.95,10.97,10.82,10.83,3469583.0],["2025-07-28",10.83,11.3,10.73,11.22,7720051.0],["2025-07-29",11.22,11.5,11.05,11.09,7381821.0],["2025-07-30",11.09,11.11,10.77,10.89,4945430.0],["2025-07-31",10.89,10.890000343322754,10.56,10.61,5119400.0],["2025-08-01",10.61,10.74,10.6,10.68,2601800.0],["2025-08-04",10.68,10.74,10.57,10.71,2842936.0],["2025-08-05",10.71,11.22,10.710000038146973,11.15,10182810.0],["2025-08-06",11.15,11.43,11.1,11.2,6692633.0],["2025-08-07",11.2,11.68,11.1,11.48,11989420.0],["2025-08-08",11.48,11.9,11.36,11.6,10040743.0],["2025-08-11",11.6,12.76,11.55,12.05,33364979.0],["2025-08-12",12.05,12.92,11.75,12.8,29042491.0],["2025-08-13",12.8,12.9,12.48,12.62,12413198.0],["2025-08-14",12.62,12.95,12.5,12.57,10104039.0],["2025-08-15",12.57,12.76,12.41,12.61,9855059.0],["2025-08-18",12.61,12.69,12.3,12.42,10666447.0],["2025-08-19",12.42,12.5,12.19,12.23,7417508.0],["2025-08-20",12.23,12.34,12.02,12.31,6313529.0],["2025-08-21",12.31,12.35,12.1,12.17,5209459.0],["2025-08-22",12.17,12.35,11.96,12.17,7063171.0],["2025-08-25",12.17,12.37,12.02,12.34,8517575.0],["2025-08-26",12.34,12.94,12.26,12.8,14883309.0],["2025-08-27",12.8,13.45,11.66,11.86,24973015.0],["2025-08-28",11.86,11.87,11.13,11.48,12787582.0],["2025-08-29",11.48,12.14,11.21,11.88,12506991.0],["2025-09-01",11.88,12.05,11.63,11.78,7458366.0],["2025-09-02",11.78,12.960000038146973,11.77,12.96,34877511.0],["2025-09-03",12.96,13.55,12.68,13.23,32813592.0],["2025-09-04",13.23,13.35,12.36,12.62,27380720.0],["2025-09-05",12.62,13.43,12.47,13.29,20664809.0],["2025-09-08",13.29,13.46,12.95,12.98,13386281.0],["2025-09-09",12.98,13.39,12.86,13.02,14347662.0],["2025-09-10",13.02,13.020000457763672,12.52,12.75,15111029.0],["2025-09-11",12.75,12.75,12.12,12.7,12036011.0],["2025-09-12",12.7,12.76,12.3,12.46,8905042.0],["2025-09-15",12.46,12.59,12.25,12.38,7627840.0],["2025-09-16",12.38,12.66,12.23,12.41,8875172.0],["2025-09-17",12.41,12.63,12.36,12.44,6437545.0],["2025-09-18",12.44,13.55,12.27,13.22,29915605.0],["2025-09-19",13.22,13.220000267028809,12.5,12.64,17843917.0],["2025-09-22",12.64,12.640000343322754,12.17,12.36,9262489.0],["2025-09-23",12.36,12.46,11.82,11.91,8884859.0],["2025-09-24",11.91,12.18,11.84,12.13,5900514.0],["2025-09-25",12.13,12.15,11.72,12.06,11389687.0],["2025-09-26",12.06,12.19,11.8,11.83,5513558.0],["2025-09-29",11.83,11.96,11.68,11.72,5225584.0],["2025-09-30",11.72,11.79,11.6,11.6,4628083.0],["2025-10-09",11.6,11.82,11.45,11.68,6277006.0],["2025-10-10",11.68,11.79,11.58,11.63,3543437.0],["2025-10-13",11.63,11.79,11.0,11.7,6225165.0],["2025-10-14",11.7,11.9,11.5,11.6,6660775.0],["2025-10-15",11.6,11.7,11.46,11.57,3189983.0],["2025-10-16",11.57,11.69,11.34,11.36,3801131.0],["2025-10-17",11.36,11.42,11.0,11.08,5837130.0],["2025-10-20",11.08,11.35,11.079999923706055,11.14,3277155.0],["2025-10-21",11.14,11.58,11.140000343322754,11.46,6211833.0],["2025-10-22",11.46,11.77,11.31,11.6,6646029.0],["2025-10-23",11.6,12.48,11.6,11.93,17088885.0],["2025-10-24",11.93,11.96,11.48,11.6,10470882.0],["2025-10-27",11.6,11.98,11.600000381469727,11.78,6666373.0],["2025-10-28",11.78,11.99,11.72,11.84,5311360.0],["2025-10-29",11.84,11.95,11.63,11.65,4060645.0],["2025-10-30",11.65,11.69,11.06,11.66,9038920.0],["2025-10-31",11.66,11.78,11.53,11.58,5497395.0],["2025-11-03",11.58,11.58,11.27,11.44,4269769.0],["2025-11-04",11.44,11.45,11.09,11.26,5098548.0],["2025-11-05",11.26,11.35,11.12,11.22,2846040.0],["2025-11-06",11.22,11.53,11.22,11.44,4372437.0],["2025-11-07",11.44,11.59,11.19,11.23,5125839.0],["2025-11-10",11.23,11.95,11.0,11.47,12696273.0],["2025-11-11",11.47,11.56,11.31,11.4,5360992.0],["2025-11-12",11.4,11.4,11.19,11.25,3782850.0],["2025-11-13",11.25,11.35,11.16,11.2,4579071.0],["2025-11-14",11.2,11.29,11.13,11.15,3703450.0],["2025-11-17",11.15,11.47,11.04,11.38,6072958.0],["2025-11-18",11.38,11.42,11.17,11.32,4157500.0],["2025-11-19",11.32,11.5,11.14,11.36,4874506.0],["2025-11-20",11.36,11.39,11.13,11.19,3970353.0],["2025-11-21",11.19,11.27,10.64,10.7,6831465.0],["2025-11-24",10.7,10.94,10.68,10.84,3157081.0],["2025-11-25",10.84,11.1,10.74,10.94,4992424.0],["2025-11-26",10.94,11.19,10.7,10.92,7259752.0],["2025-11-27",10.92,11.1,10.66,10.88,5942277.0],["2025-11-28",10.88,10.95,10.74,10.79,4049906.0],["2025-12-01",10.79,10.94,10.63,10.82,6712890.0],["2025-12-02",10.82,11.56,10.77,11.15,13972703.0],["2025-12-03",11.15,11.149999618530273,10.77,11.07,6501973.0],["2025-12-04",11.07,11.069999694824219,10.9,10.92,4030250.0],["2025-12-05",10.92,10.99,10.8,10.85,2856581.0],["2025-12-08",10.85,10.92,10.73,10.79,5050696.0],["2025-12-09",10.79,10.86,10.73,10.79,2921773.0],["2025-12-10",10.79,10.9,10.69,10.84,3548458.0],["2025-12-11",10.84,11.06,10.82,10.94,4995104.0],["2025-12-12",10.94,11.04,10.73,10.75,4408238.0],["2025-12-15",10.75,10.75,10.48,10.53,3951293.0],["2025-12-16",10.53,10.67,10.17,10.22,5631048.0],["2025-12-17",10.22,10.28,9.91,10.1,5242554.0],["2025-12-18",10.1,10.16,10.029999732971191,10.03,2621518.0],["2025-12-19",10.03,10.66,10.029999732971191,10.26,5341679.0],["2025-12-22",10.26,10.78,10.23,10.56,6873580.0],["2025-12-23",10.56,10.86,10.5,10.66,5156966.0],["2025-12-24",10.66,10.66,10.44,10.52,3133075.0],["2025-12-25",10.52,10.59,10.41,10.47,2717235.0],["2025-12-26",10.47,10.5,10.3,10.38,4200747.0],["2025-12-29",10.38,10.52,10.31,10.43,3602471.0],["2025-12-30",10.43,10.85,10.3,10.76,6564132.0],["2025-12-31",10.76,10.9,10.63,10.81,5621377.0],["2026-01-05",10.81,10.88,10.52,10.65,5838661.0],["2026-01-06",10.65,10.94,10.62,10.8,8118476.0],["2026-01-07",10.8,11.18,10.64,10.87,7137905.0],["2026-01-08",10.87,10.89,10.58,10.71,8121610.0],["2026-01-09",10.71,11.1,10.65,11.02,11107582.0],["2026-01-12",11.02,11.41,10.84,11.17,13777642.0],["2026-01-13",11.17,11.47,10.83,10.88,9910913.0],["2026-01-14",10.88,11.4,10.75,10.86,19136332.0],["2026-01-15",10.86,10.86,10.56,10.63,6785484.0],["2026-01-16",10.63,10.67,10.34,10.36,7871450.0],["2026-01-19",10.36,10.67,10.3,10.65,7589850.0],["2026-01-20",10.65,11.03,10.55,10.69,9697506.0],["2026-01-21",10.69,10.6899995803833,10.2,10.29,13062834.0],["2026-01-22",10.29,11.15,10.12,10.78,16146340.0],["2026-01-23",10.78,11.5,10.779999732971191,11.26,23213815.0],["2026-01-26",11.26,11.88,10.989999771118164,10.99,14163493.0],["2026-01-27",10.99,11.07,10.64,10.88,10167170.0],["2026-01-28",10.88,11.0,10.62,10.8,6612638.0],["2026-01-29",10.8,10.87,10.51,10.65,8439887.0],["2026-01-30",10.65,11.45,10.57,11.27,26489730.0],["2026-02-02",11.27,11.63,10.8,10.89,18064245.0],["2026-02-03",10.89,11.45,10.89,11.33,10970443.0],["2026-02-04",11.33,11.42,11.12,11.4,8287643.0],["2026-02-05",11.4,11.4,11.1,11.18,6151000.0],["2026-02-06",11.18,11.73,11.04,11.63,15731081.0],["2026-02-09",11.63,11.76,11.34,11.55,10888270.0],["2026-02-10",11.55,11.59,11.15,11.22,10531869.0],["2026-02-11",11.22,11.55,11.2,11.36,9581730.0],["2026-02-12",11.36,11.41,11.15,11.2,6430410.0],["2026-02-13",11.2,11.25,10.95,11.0,10557400.0],["2026-02-24",11.0,11.48,10.96,11.17,12722600.0],["2026-02-25",11.17,11.42,11.12,11.2,5881400.0],["2026-02-26",11.2,11.32,11.13,11.23,4661184.0],["2026-02-27",11.23,11.25,10.97,11.04,6216475.0],["2026-03-02",11.04,11.039999961853027,10.53,10.63,9691765.0],["2026-03-03",10.63,10.74,10.22,10.29,9105263.0],["2026-03-04",10.29,10.58,10.25,10.37,6896890.0],["2026-03-05",10.37,10.5,10.18,10.23,7529700.0],["2026-03-06",10.23,10.95,10.16,10.85,13079000.0],["2026-03-09",10.85,10.86,10.3,10.58,9301128.0],["2026-03-10",10.58,10.73,10.5,10.65,6934053.0],["2026-03-11",10.65,10.8,10.63,10.74,7679807.0],["2026-03-12",10.74,10.89,10.55,10.61,6351400.0],["2026-03-13",10.61,10.72,10.41,10.42,4324365.0],["2026-03-16",10.42,10.54,10.37,10.44,3496800.0],["2026-03-17",10.44,10.51,10.32,10.37,4627385.0],["2026-03-18",10.37,10.54,10.29,10.37,5563259.0],["2026-03-19",10.37,10.369999885559082,10.1,10.15,4907067.0],["2026-03-20",10.15,10.3,10.0,10.0,5392500.0],["2026-03-23",10.0,10.0,9.4,9.54,6836355.0],["2026-03-24",9.54,9.8,9.52,9.73,5341400.0],["2026-03-25",9.73,9.88,9.6,9.75,3173500.0],["2026-03-26",9.75,9.93,9.69,9.85,3738663.0],["2026-03-27",9.85,9.93,9.75,9.84,3143999.0],["2026-03-30",9.84,10.15,9.77,9.98,6307300.0],["2026-03-31",9.98,10.06,9.76,9.82,4046600.0],["2026-04-01",9.82,9.97,9.75,9.75,3388900.0],["2026-04-02",9.75,10.23,9.54,9.8,12117718.0],["2026-04-03",9.8,10.78,9.71,10.78,22061104.0],["2026-04-07",10.78,11.0,10.51,11.0,19202103.0],["2026-04-08",11.0,11.5,10.75,11.36,19224458.0],["2026-04-09",11.36,11.359999656677246,10.8,11.21,16629213.0],["2026-04-10",11.21,11.4,11.07,11.32,10270808.0],["2026-04-13",11.32,11.88,11.16,11.7,19579510.0],["2026-04-14",11.7,11.96,11.35,11.61,14572881.0],["2026-04-15",11.61,11.69,11.42,11.56,7395202.0],["2026-04-16",11.56,11.78,11.45,11.61,8357398.0],["2026-04-17",11.61,11.9,11.5,11.84,7083417.0],["2026-04-20",11.84,12.04,11.25,11.36,16194848.0],["2026-04-21",11.36,11.57,11.2,11.21,8448756.0],["2026-04-22",11.21,11.58,11.08,11.23,11740967.0],["2026-04-23",11.23,11.5,11.08,11.22,8848800.0],["2026-04-24",11.22,11.43,11.0,11.23,11113535.0],["2026-04-27",11.23,11.72,11.05,11.5,15163447.0],["2026-04-28",11.5,11.52,11.18,11.31,7682276.0],["2026-04-29",11.31,11.57,10.88,11.41,10916489.0],["2026-04-30",11.41,11.45,11.21,11.24,5020487.0],["2026-05-06",11.24,11.38,11.03,11.2,7400231.0],["2026-05-07",11.2,11.28,11.04,11.2,9416412.0],["2026-05-08",11.2,11.54,10.99,11.38,17290277.0],["2026-05-11",11.38,11.43,11.02,11.21,8911332.0],["2026-05-12",11.21,11.71,11.1,11.28,19469192.0],["2026-05-13",11.28,11.59,11.17,11.3,14744267.0],["2026-05-14",11.3,12.0,11.27,11.66,23159939.0],["2026-05-15",11.66,11.8,11.36,11.6,13331234.0],["2026-05-18",11.6,11.7,11.25,11.5,9222300.0],["2026-05-19",11.5,11.75,10.98,11.26,14925169.0],["2026-05-20",11.26,11.35,11.01,11.15,9168784.0],["2026-05-21",11.15,11.49,10.75,10.78,11952234.0],["2026-05-22",10.78,11.22,10.7,11.04,8765600.0],["2026-05-25",11.04,11.05,10.76,10.87,7705700.0],["2026-05-26",10.87,11.13,10.69,10.78,6762000.0],["2026-05-27",10.78,10.94,10.25,10.52,9520290.0],["2026-05-28",10.52,10.72,10.16,10.46,9339813.0],["2026-05-29",10.46,10.83,10.11,10.31,10928900.0],["2026-06-01",10.31,10.3100004196167,10.06,10.08,6457721.0],["2026-06-02",10.08,10.16,9.89,10.0,5748514.0],["2026-06-03",10.0,10.0,9.81,9.86,4159268.0],["2026-06-04",9.86,10.1,9.53,10.07,8741125.0],["2026-06-05",10.07,10.37,9.82,10.0,10169159.0],["2026-06-08",10.0,10.21,9.76,9.9,11542233.0],["2026-06-09",9.9,10.16,9.75,10.1,9167018.0],["2026-06-10",10.1,10.53,10.0,10.4,12653329.0],["2026-06-11",10.4,10.51,9.37,9.48,16838394.0],["2026-06-12",9.48,9.75,9.25,9.43,9544486.0],["2026-06-15",9.43,9.56,9.28,9.36,8288936.0],["2026-06-16",9.36,9.5,9.12,9.42,9208410.0],["2026-06-17",9.42,9.47,9.3,9.32,5976513.0],["2026-06-18",9.32,9.45,9.04,9.06,7938391.0],["2026-06-22",9.06,9.12,8.55,9.02,10022498.0],["2026-06-23",9.02,9.25,8.91,9.2,6969169.0],["2026-06-24",9.2,9.28,8.95,9.04,6302130.0],["2026-06-25",9.04,9.1,8.64,8.77,9310354.0],["2026-06-26",8.77,8.92,8.25,8.3,11543733.0],["2026-06-29",8.3,9.130000114440918,8.300000190734863,9.13,13803672.0],["2026-06-30",9.13,10.04,9.130000114440918,10.04,13078713.0],["2026-07-01",10.04,10.14,9.49,9.99,22791709.0],["2026-07-02",9.99,10.99,9.989999771118164,10.4,40885394.0],["2026-07-03",10.4,10.73,9.87,9.95,24222330.0],["2026-07-06",9.95,10.95,9.949999809265137,10.21,47988035.0],["2026-07-07",10.21,10.35,9.1899995803833,9.19,27455749.0],["2026-07-08",9.19,9.35,8.44,8.45,25026100.0],["2026-07-09",8.45,8.53,8.18,8.47,12714638.0],["2026-07-10",8.47,8.57,8.27,8.3,11720200.0],["2026-07-13",8.3,8.6,8.06,8.18,12423537.0],["2026-07-14",8.18,8.31,8.03,8.12,8318575.0],["2026-07-15",8.12,8.4,8.05,8.27,6774700.0],["2026-07-16",8.27,8.5,8.15,8.38,7317044.0],["2026-07-17",8.38,8.54,8.14,8.19,8629480.0],["2026-07-20",8.19,8.31,7.53,7.65,13343437.0],["2026-07-21",7.65,7.9,7.57,7.68,9866185.0],["2026-07-22",7.68,7.69,7.0,7.43,9279454.0],["2026-07-23",7.43,7.55,7.38,7.44,4798457.0],["2026-07-24",7.44,7.6,7.38,7.39,4950888.0],["2026-07-27",7.39,7.51,7.29,7.49,4736132.0],["2026-07-28",7.49,7.64,7.4,7.57,5127100.0],["2026-07-29",7.57,7.76,7.5,7.71,8525100.0],["2026-07-30",7.71,7.78,7.29,7.36,11630902.0],["2026-07-31",7.36,7.53,7.36,7.46,7447789.0],["2026-08-03",7.46,7.66,7.38,7.65,8865319.0],["2026-08-04",7.65,7.8,7.63,7.71,6940534.0],["2026-08-05",7.71,7.95,7.69,7.88,7347600.0],["2026-08-06",7.88,8.05,7.8,7.96,7193151.0],["2026-08-07",7.96,8.04,7.81,7.89,5969464.0],["2026-08-10",7.89,7.99,7.8,7.99,4876000.0],["2026-08-11",7.99,8.03,7.85,7.94,4992657.0],["2026-08-12",7.94,7.98,7.9,7.9,4016130.0],["2026-08-13",7.9,7.95,7.71,7.74,7043300.0],["2026-08-14",7.74,8.1,7.61,7.87,9486545.0],["2026-08-17",7.87,8.04,7.71,7.84,7899890.0],["2026-08-18",7.84,7.88,7.61,7.65,6535400.0],["2026-08-19",7.65,7.7,7.33,7.38,7817400.0],["2026-08-20",7.38,7.53,7.36,7.49,4660906.0],["2026-08-21",7.49,7.71,7.39,7.58,5893600.0],["2026-08-24",7.58,7.92,7.36,7.39,7846234.0],["2026-08-25",7.39,7.44,7.24,7.37,6414255.0],["2026-08-26",7.37,7.44,7.31,7.41,4418718.0],["2026-08-27",7.41,7.72,7.32,7.64,9119152.0],["2026-08-28",7.64,8.3,7.55,7.57,10124027.0],["2026-08-31",7.57,7.67,7.48,7.6,6466945.0],["2026-09-01",7.6,7.68,7.46,7.64,6439711.0],["2026-09-02",7.64,7.69,7.5,7.68,6055569.0],["2026-09-03",7.68,7.73,7.51,7.55,3596400.0],["2026-09-04",7.55,7.61,7.38,7.42,5798592.0],["2026-09-07",7.42,7.49,7.31,7.32,4581371.0],["2026-09-08",7.32,7.4,7.22,7.27,9669679.0],["2026-09-09",7.27,7.36,7.22,7.31,6068106.0],["2026-09-10",7.31,7.39,7.15,7.29,7193950.0],["2026-09-11",7.29,7.289999961853027,6.98,7.02,8167100.0],["2026-09-14",7.02,7.13,6.97,7.1,5138600.0]]}