{"t":"603156.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2018-03-01",20.8348,21.1208,20.2754,20.8348,17407963.0],["2018-03-02",20.8348,21.0069,20.4526,20.4753,13128337.0],["2018-03-05",20.4753,20.6424,20.2551,20.5336,13575544.0],["2018-03-06",20.5336,21.0854,20.4019,20.769,15323910.0],["2018-03-07",20.769,20.7816,20.3817,20.4475,11425206.0],["2018-03-08",20.4475,20.6297,20.2754,20.4981,9510427.0],["2018-03-09",20.4981,21.0044,20.4551,20.8677,15802523.0],["2018-03-12",20.8677,21.8574,20.6677,21.5207,18980571.0],["2018-03-13",21.5207,21.52074432373047,20.8854,20.8905,13501521.0],["2018-03-14",20.8905,21.3132,20.7361,20.9993,10484533.0],["2018-03-15",20.9993,20.999303817749023,19.9261,20.2728,15368193.0],["2018-03-16",20.2728,20.6221,20.1741,20.2146,9507329.0],["2018-03-19",20.2146,20.6146,19.9286,20.4247,10558734.0],["2018-03-20",20.4247,20.424713134765625,19.9969,20.1969,7515145.0],["2018-03-21",20.1969,20.4753,19.9691,20.0071,7748588.0],["2018-03-22",20.0071,20.1235,19.716,19.7362,9198093.0],["2018-03-23",19.7362,19.736209869384766,17.7618,17.7644,14801898.0],["2018-03-26",17.7644,17.764358520507812,16.5848,17.448,9538496.0],["2018-03-27",17.448,18.5744,17.447952270507812,18.1516,11733118.0],["2018-03-28",18.1516,18.151639938354492,17.653,17.7188,6286804.0],["2018-03-29",17.7188,18.344,17.71879768371582,18.1972,8352450.0],["2018-03-30",18.1972,18.4149,18.0706,18.225,5933602.0],["2018-04-02",18.225,19.111,18.225046157836914,18.387,7949355.0],["2018-04-03",18.387,18.387048721313477,17.7466,17.8732,5460746.0],["2018-04-04",17.8732,19.6603,17.87320327758789,19.2983,20424852.0],["2018-04-09",19.2983,19.7134,18.8984,19.4578,11512762.0],["2018-04-10",19.4578,20.7082,19.4476,20.0096,12523395.0],["2018-04-11",20.0096,20.3766,19.6957,19.7413,7710568.0],["2018-04-12",19.7413,20.5842,19.5742,20.4905,10263285.0],["2018-04-13",20.4905,20.6247,20.126,20.4019,6389311.0],["2018-04-16",20.4019,22.4269,20.401927947998047,21.9662,16372890.0],["2018-04-17",21.9662,22.4016,21.2828,21.8625,10862702.0],["2018-04-18",21.8625,23.1559,21.5941,22.7104,10107611.0],["2018-04-19",22.7104,23.0091,22.4117,22.4978,7027053.0],["2018-04-20",22.4978,22.6826,20.8095,20.9664,7378303.0],["2018-04-23",20.9664,21.5739,20.7512,21.2955,6181752.0],["2018-04-24",21.2955,22.475,21.1411,22.3434,7464518.0],["2018-04-25",22.3434,22.5282,21.7334,21.9131,5071391.0],["2018-04-26",21.9131,21.9814,21.012,21.0347,4460353.0],["2018-04-27",21.0347,21.3891,20.688,21.1486,3585468.0],["2018-05-02",21.1486,22.4978,21.14864730834961,22.0928,5706147.0],["2018-05-03",22.0928,22.4016,21.6043,22.2295,4641321.0],["2018-05-04",22.2295,23.4344,22.229496002197266,23.0876,7995856.0],["2018-05-07",23.0876,24.5228,22.8572,24.2697,9996837.0],["2018-05-08",24.2697,26.5432,23.997,24.2848,8992268.0],["2018-05-09",24.2848,24.284780502319336,23.1775,23.3523,9097557.0],["2018-05-10",23.3523,24.7,23.1775,24.3176,9127379.0],["2018-05-11",24.3176,24.5434,23.8477,24.1974,5889061.0],["2018-05-14",24.1974,24.197359085083008,23.0172,23.6583,6845375.0],["2018-05-15",23.6583,25.1699,23.1592,25.0096,9077008.0],["2018-05-16",25.0096,25.4905,24.5252,25.1481,5955443.0],["2018-05-17",25.1481,25.14805793762207,24.2957,24.3139,5203403.0],["2018-05-18",24.3139,24.4596,23.6328,24.0371,4590986.0],["2018-05-21",24.0371,24.15,23.6218,23.8367,6066738.0],["2018-05-22",23.8367,24.2921,23.5599,24.1573,6417902.0],["2018-05-23",24.1573,24.6454,23.7493,23.7821,5579760.0],["2018-05-24",23.7821,23.9679,23.3231,23.7275,4415041.0],["2018-05-25",23.7275,23.7712,23.05,23.2758,4341627.0],["2018-05-28",23.2758,23.6728,22.7112,23.3814,4343729.0],["2018-05-29",23.3814,24.9514,23.381431579589844,24.4086,9758473.0],["2018-05-30",24.4086,25.4941,23.3159,24.7729,10863493.0],["2018-05-31",24.7729,27.2061,24.456,26.4922,11302341.0],["2018-06-01",26.4922,26.9365,25.1335,25.7527,6612360.0],["2018-06-04",25.7527,27.1332,25.5706,25.8911,7187772.0],["2018-06-05",25.8911,26.2955,25.4249,26.2772,4954820.0],["2018-06-06",26.2772,26.7289,25.8256,26.5832,5626565.0],["2018-06-07",26.5832,26.6706,25.352,25.454,5644850.0],["2018-06-08",25.454,25.5633,24.405,25.0752,4716894.0],["2018-06-11",25.0752,25.075212478637695,23.9351,24.303,4650285.0],["2018-06-12",24.303,25.0752,24.2119,24.9951,4319525.0],["2018-06-13",24.9951,24.99507713317871,23.6437,24.2374,6189837.0],["2018-06-14",24.2374,24.5835,23.8622,23.9497,2406353.0],["2018-06-15",23.9497,24.0371,22.7586,23.0791,3806670.0],["2018-06-19",23.0791,23.079103469848633,20.8644,21.8006,6582345.0],["2018-06-20",21.8006,22.5837,21.491,22.1065,6129327.0],["2018-06-21",22.1065,22.7658,21.8588,22.1211,5127596.0],["2018-06-22",22.1211,22.4999,20.9737,22.092,4319226.0],["2018-06-25",22.092,23.2977,22.09197425842285,22.9808,6334282.0],["2018-06-26",22.9808,23.6036,22.5837,23.1119,5238927.0],["2018-06-27",23.1119,23.5526,22.2195,22.4708,4826729.0],["2018-06-28",22.4708,22.5327,21.6731,21.7569,3115319.0],["2018-06-29",21.7569,22.7185,21.756858825683594,22.6056,3331199.0],["2018-07-02",22.6056,23.0864,22.2486,22.6165,3006907.0],["2018-07-03",22.6165,23.0827,21.786,23.0427,3623879.0],["2018-07-04",23.0427,23.042675018310547,22.0665,22.2705,2458443.0],["2018-07-05",22.2705,22.5109,21.7824,21.9353,2692045.0],["2018-07-06",21.9353,22.3652,21.1267,21.8771,3148271.0],["2018-07-09",21.8771,22.7258,21.8006,22.7148,2828995.0],["2018-07-10",22.7148,22.8751,22.4599,22.7185,2151392.0],["2018-07-11",22.7185,22.718490600585938,21.7314,22.0738,2826830.0],["2018-07-12",22.0738,23.0427,21.8625,22.7586,4371047.0],["2018-07-13",22.7586,23.243,22.6092,23.2029,5861719.0],["2018-07-16",23.2029,23.6218,22.6456,23.3705,4989852.0],["2018-07-17",23.3705,23.4033,22.8751,23.2794,2136991.0],["2018-07-18",23.2794,23.3086,22.8606,23.0463,1635318.0],["2018-07-19",23.0463,23.2029,22.3032,22.5473,1960724.0],["2018-07-20",22.5473,22.6602,22.1248,22.4817,1797173.0],["2018-07-23",22.4817,22.8387,22.1466,22.3979,1967849.0],["2018-07-24",22.3979,22.9006,22.1867,22.6857,3132810.0],["2018-07-25",22.6857,22.8059,22.4744,22.4999,1881823.0],["2018-07-26",22.4999,22.5801,21.8516,21.888,2285241.0],["2018-07-27",21.888,21.9791,21.1267,21.6439,3089231.0],["2018-07-30",21.6439,21.64394187927246,20.7734,20.8717,2986110.0],["2018-07-31",20.8717,21.0539,20.2525,20.42,3182007.0],["2018-08-01",20.42,20.5658,19.6843,19.7316,3532401.0],["2018-08-02",19.7316,19.8518,18.2491,18.9885,4895276.0],["2018-08-03",18.9885,19.0978,18.6206,18.7153,2050591.0],["2018-08-06",18.7153,18.9375,18.3948,18.7336,3252002.0],["2018-08-07",18.7336,19.1197,18.3584,19.116,2376170.0],["2018-08-08",19.116,19.116024017333984,17.8521,18.1216,4099100.0],["2018-08-09",18.1216,18.8101,17.8885,18.7591,2599521.0],["2018-08-10",18.7591,20.0667,18.5951,19.9684,2675762.0],["2018-08-13",19.9684,20.0267,19.2326,19.9684,3002255.0],["2018-08-14",19.9684,19.96837615966797,19.6733,19.728,1898038.0],["2018-08-15",19.728,19.8737,18.9958,19.3164,2304388.0],["2018-08-16",19.3164,19.316362380981445,18.4312,18.515,6214684.0],["2018-08-17",18.515,18.7408,17.0471,17.415,6301915.0],["2018-08-20",17.415,17.9358,16.65,17.7646,4364262.0],["2018-08-21",17.7646,18.1398,17.3676,18.0706,3824304.0],["2018-08-22",18.0706,18.2127,17.313,17.404,3843245.0],["2018-08-23",17.404,17.914,17.404027938842773,17.7646,3232229.0],["2018-08-24",17.7646,18.0633,17.7027,17.8375,2415235.0],["2018-08-27",17.8375,18.2746,17.837493896484375,18.1325,2331806.0],["2018-08-28",18.1325,18.4895,17.8994,18.0888,2623676.0],["2018-08-29",18.0888,18.1289,17.6262,17.7209,2205403.0],["2018-08-30",17.7209,17.914,17.5934,17.7829,2113093.0],["2018-08-31",17.7829,17.782854080200195,17.262,17.302,1866012.0],["2018-09-03",17.302,17.7792,17.1199,17.6736,2785507.0],["2018-09-04",17.6736,17.8885,17.3822,17.6663,1973158.0],["2018-09-05",17.6663,17.7319,17.3093,17.3458,1782058.0],["2018-09-06",17.3458,17.3603,17.0471,17.1199,1405180.0],["2018-09-07",17.1199,17.3458,17.0034,17.2328,1443966.0],["2018-09-10",17.2328,17.7683,16.9378,17.5133,2611995.0],["2018-09-11",17.5133,17.513307571411133,17.1527,17.2474,1816805.0],["2018-09-12",17.2474,17.5206,17.1818,17.4295,1930560.0],["2018-09-13",17.4295,17.659,17.3822,17.5461,1827008.0],["2018-09-14",17.5461,17.8739,17.506,17.6663,2745474.0],["2018-09-17",17.6663,17.66629409790039,16.9961,17.0653,1673335.0],["2018-09-18",17.0653,17.517,16.9196,17.4477,1834291.0],["2018-09-19",17.4477,17.9868,17.3494,17.8593,3295689.0],["2018-09-20",17.8593,18.0888,17.7464,17.8339,2617831.0],["2018-09-21",17.8339,19.4839,17.8338,19.2726,6469375.0],["2018-09-25",19.2726,19.27264976501465,18.5696,18.7044,3487283.0],["2018-09-26",18.7044,19.6114,18.6862,18.9776,4191685.0],["2018-09-27",18.9776,19.4803,18.9412,19.3054,3201765.0],["2018-09-28",19.3054,19.4329,19.1342,19.3783,2039422.0],["2018-10-08",19.3783,19.378286361694336,18.0706,18.3256,2490801.0],["2018-10-09",18.3256,18.6716,18.107,18.26,1751964.0],["2018-10-10",18.26,18.4276,18.0305,18.1362,1771922.0],["2018-10-11",18.1362,18.136180877685547,16.7812,17.0034,3150762.0],["2018-10-12",17.0034,17.2401,16.3914,17.2292,2237392.0],["2018-10-15",17.2292,17.2911,16.8249,16.9378,1264546.0],["2018-10-16",16.9378,17.0471,16.446,16.6063,1312363.0],["2018-10-17",16.6063,16.9305,15.692,16.406,1928090.0],["2018-10-18",16.406,16.8249,15.8086,16.5553,2970339.0],["2018-10-19",16.5553,16.9196,16.1364,16.7812,1971128.0],["2018-10-22",16.7812,18.0014,16.781158447265625,17.8156,3334632.0],["2018-10-23",17.8156,17.81563949584961,17.1272,17.2146,1651023.0],["2018-10-24",17.2146,17.313,16.9196,17.1163,1384738.0],["2018-10-25",17.1163,17.116270065307617,16.2275,16.61,1547019.0],["2018-10-26",16.61,16.8649,15.9361,16.0636,3191924.0],["2018-10-29",16.0636,16.063579559326172,14.9235,15.0,3600041.0],["2018-10-30",15.0,15.3205,14.8433,15.1202,1645491.0],["2018-10-31",15.1202,15.3861,15.1092,15.2986,1835845.0],["2018-11-01",15.2986,15.743,15.2622,15.3788,3085768.0],["2018-11-02",15.3788,15.8815,15.378782272338867,15.8778,3303908.0],["2018-11-05",15.8778,15.87781047821045,15.4516,15.601,3595183.0],["2018-11-06",15.601,15.600975036621094,15.1092,15.3533,1956801.0],["2018-11-07",15.3533,15.5099,15.2659,15.3132,1700353.0],["2018-11-08",15.3132,15.5354,15.2294,15.2549,1846316.0],["2018-11-09",15.2549,15.4553,15.1238,15.3533,1482667.0],["2018-11-12",15.3533,15.6957,15.244,15.6629,1933666.0],["2018-11-13",15.6629,15.9106,15.4152,15.8305,2590709.0],["2018-11-14",15.8305,16.0599,15.7175,15.9762,2893902.0],["2018-11-15",15.9762,16.4096,15.8742,16.3368,2876200.0],["2018-11-16",16.3368,16.4934,16.2129,16.2639,2706522.0],["2018-11-19",16.2639,16.3477,16.1073,16.2894,1610777.0],["2018-11-20",16.2894,16.289413452148438,15.4808,15.499,3307300.0],["2018-11-21",15.499,15.6083,15.3059,15.5609,1679178.0],["2018-11-22",15.5609,15.9434,15.560909271240234,15.9142,2041579.0],["2018-11-23",15.9142,15.9689,15.2476,15.3169,1959138.0],["2018-11-26",15.3169,15.5682,15.0801,15.1748,1451454.0],["2018-11-27",15.1748,15.3351,15.1202,15.2258,1122493.0],["2018-11-28",15.2258,15.3715,14.9526,15.3387,1530654.0],["2018-11-29",15.3387,15.5391,15.0947,15.0983,1665552.0],["2018-11-30",15.0983,15.2586,14.9708,15.2222,1281171.0],["2018-12-03",15.2222,15.7612,15.222153663635254,15.7175,2420144.0],["2018-12-04",15.7175,15.9361,15.5937,15.8086,1791686.0],["2018-12-05",15.8086,15.808599472045898,15.4152,15.6265,1615353.0],["2018-12-06",15.6265,15.626473426818848,15.3351,15.3751,1354390.0],["2018-12-07",15.3751,15.5099,15.3023,15.4626,755111.0],["2018-12-10",15.4626,15.5864,15.3059,15.4953,910538.0],["2018-12-11",15.4953,15.6119,15.4626,15.5573,1080063.0],["2018-12-12",15.5573,15.8997,15.55,15.7977,2240394.0],["2018-12-13",15.7977,16.1,15.7722,15.9871,2448237.0],["2018-12-14",15.9871,16.0454,15.6993,15.6993,2537026.0],["2018-12-17",15.6993,15.9798,15.4881,15.9397,1445633.0],["2018-12-18",15.9397,16.1,15.8305,15.9944,1340495.0],["2018-12-19",15.9944,16.3878,15.7175,15.7649,2872800.0],["2018-12-20",15.7649,15.9179,15.3934,15.7685,1521948.0],["2018-12-21",15.7685,15.768531799316406,15.4407,15.5427,1020331.0],["2018-12-24",15.5427,15.8487,15.4189,15.8122,1132603.0],["2018-12-25",15.8122,15.9179,15.4881,15.9106,1550609.0],["2018-12-26",15.9106,15.9871,15.5573,15.6556,1468388.0],["2018-12-27",15.6556,15.9106,15.3059,15.3059,1717242.0],["2018-12-28",15.3059,15.4771,15.0983,15.1457,1364280.0],["2019-01-02",15.1457,15.2695,15.1347,15.2003,755890.0],["2019-01-03",15.2003,15.2586,15.0,15.2149,1206829.0],["2019-01-04",15.2149,15.4188,14.9672,15.3424,1112615.0],["2019-01-07",15.3424,15.5682,14.9453,15.4589,1267296.0],["2019-01-08",15.4589,15.458918571472168,15.2986,15.3715,639591.0],["2019-01-09",15.3715,15.7175,15.371495246887207,15.4443,1695474.0],["2019-01-10",15.4443,15.4808,15.2622,15.3314,962408.0],["2019-01-11",15.3314,15.4516,15.2331,15.4152,954772.0],["2019-01-14",15.4152,15.4771,15.1639,15.1748,1189730.0],["2019-01-15",15.1748,15.3788,15.091,15.3679,1611864.0],["2019-01-16",15.3679,15.3897,15.2513,15.3715,1211399.0],["2019-01-17",15.3715,15.3824,15.1202,15.1748,1113527.0],["2019-01-18",15.1748,15.3679,15.1347,15.3569,1572327.0],["2019-01-21",15.3569,16.7083,15.3169,16.2712,5624678.0],["2019-01-22",16.2712,16.355,15.9324,16.0162,2324547.0],["2019-01-23",16.0162,16.1437,15.7685,15.8742,1370653.0],["2019-01-24",15.8742,16.1729,15.8632,15.907,1580792.0],["2019-01-25",15.907,16.0162,15.7795,15.8778,1408065.0],["2019-01-28",15.8778,16.0745,15.692,15.7321,1400773.0],["2019-01-29",15.7321,15.8814,15.5718,15.7867,1588965.0],["2019-01-30",15.7867,15.786744117736816,15.48077392578125,15.4808,1143297.0],["2019-01-31",15.4808,15.5755,13.932695388793945,13.9327,5833810.0],["2019-02-01",13.9327,14.9708,13.932695388793945,14.9344,5451680.0],["2019-02-11",14.9344,15.3642,14.6794,15.2768,2687749.0],["2019-02-12",15.2768,15.4079,14.2095,15.1712,17010824.0],["2019-02-13",15.1712,16.3768,15.0837,16.1437,13233301.0],["2019-02-14",16.1437,16.3768,15.8814,16.1838,6023660.0],["2019-02-15",16.1838,17.251,16.183780670166016,16.7629,7764786.0],["2019-02-18",16.7629,17.2037,16.6391,17.0835,6347525.0],["2019-02-19",17.0835,17.4477,16.5845,16.7921,6197995.0],["2019-02-20",16.7921,17.2037,16.5735,16.6865,3426454.0],["2019-02-21",16.6865,16.8831,16.5298,16.5808,4569778.0],["2019-02-22",16.5808,16.6974,16.4278,16.6682,3696858.0],["2019-02-25",16.6682,17.2547,16.5772,17.2401,7895872.0],["2019-02-26",17.2401,17.2765,16.7629,16.7812,7850853.0],["2019-02-27",16.7812,16.9196,16.4643,16.5553,5272752.0],["2019-02-28",16.5553,16.7302,16.3914,16.7047,4047284.0],["2019-03-01",16.7047,16.9378,16.5408,16.712,3579288.0],["2019-03-04",16.712,17.0689,16.7119,16.8103,6452033.0],["2019-03-05",16.8103,16.8102970123291,16.5189,16.7411,6007389.0],["2019-03-06",16.7411,17.4113,16.7410888671875,17.404,8764734.0],["2019-03-07",17.404,17.4805,16.9414,17.2948,7033160.0],["2019-03-08",17.2948,17.294755935668945,16.559,16.6391,4364327.0],["2019-03-11",16.6391,17.0434,16.5954,16.9924,5097766.0],["2019-03-12",16.9924,17.812,16.9851,17.6044,9141644.0],["2019-03-13",17.6044,17.7173,17.302,17.4222,5330836.0],["2019-03-14",17.4222,17.5352,16.9269,17.1928,4315746.0],["2019-03-15",17.1928,18.2564,17.192764282226562,17.8448,6786561.0],["2019-03-18",17.8448,18.6352,17.6408,18.5478,7463694.0],["2019-03-19",18.5478,18.547786712646484,18.067,18.2127,4259453.0],["2019-03-20",18.2127,18.3183,17.7574,18.107,4271729.0],["2019-03-21",18.107,18.1762,17.8593,17.9686,4343918.0],["2019-03-22",17.9686,18.3511,17.9213,18.3037,5001600.0],["2019-03-25",18.3037,18.912,18.1034,18.7882,7147111.0],["2019-03-26",18.7882,20.6167,18.788192749023438,19.9939,15386298.0],["2019-03-27",19.9939,21.3015,19.666,21.2323,12356462.0],["2019-03-28",21.2323,21.5456,20.7734,20.9227,9970588.0],["2019-03-29",20.9227,21.2323,20.5876,21.0575,9423716.0],["2019-04-01",21.0575,22.2085,21.057491302490234,21.4035,10615227.0],["2019-04-02",21.4035,21.403533935546875,20.5803,20.8717,9845159.0],["2019-04-03",20.8717,21.0721,20.7624,20.9264,5211017.0],["2019-04-04",20.9264,21.5492,20.8317,21.4363,6880211.0],["2019-04-08",21.4363,22.0738,21.2141,21.8771,7857277.0],["2019-04-09",21.8771,22.0373,21.0903,21.2688,5932928.0],["2019-04-10",21.2688,21.6112,20.9446,21.378,4760006.0],["2019-04-11",21.378,21.4727,20.6167,20.7406,4986688.0],["2019-04-12",20.7406,21.1996,20.7115,21.1048,4366857.0],["2019-04-15",21.1048,21.3088,20.9118,20.9737,3088809.0],["2019-04-16",20.9737,21.0793,20.4018,21.0539,2643278.0],["2019-04-17",21.0539,21.4436,20.8717,21.1121,3903888.0],["2019-04-18",21.1121,21.112133026123047,20.8754,21.0793,2511542.0],["2019-04-19",21.0793,21.1121,20.8207,21.0284,2052099.0],["2019-04-22",21.0284,21.1996,20.471,20.5075,3077192.0],["2019-04-23",20.5075,21.1668,20.507471084594727,20.7734,3012549.0],["2019-04-24",20.7734,21.1449,20.6969,21.134,2917437.0],["2019-04-25",21.134,21.6549,20.9227,21.0721,4236151.0],["2019-04-26",21.0721,21.236,20.8134,20.879,2347248.0],["2019-05-06",20.879,20.879009246826172,17.8484,18.464,4636223.0],["2019-05-07",18.464,19.5968,18.464008331298828,19.5203,5682972.0],["2019-05-08",19.5203,20.1541,19.1524,19.8518,5890169.0],["2019-05-09",19.8518,19.85181427001953,18.6345,19.2173,3080623.0],["2019-05-10",19.2173,19.4548,18.0786,19.2443,4559277.0],["2019-05-13",19.2443,19.244308471679688,18.2945,18.3431,3052620.0],["2019-05-14",18.3431,18.343076705932617,17.8466,17.9869,2575162.0],["2019-05-15",17.9869,18.6723,17.986900329589844,18.6345,3031597.0],["2019-05-16",18.6345,19.4116,18.5643,19.2983,3322922.0],["2019-05-17",19.2983,19.3792,18.3485,18.6885,2722866.0],["2019-05-20",18.6885,18.8773,17.2745,18.0948,2384702.0],["2019-05-21",18.0948,18.4078,17.9167,18.1326,2026336.0],["2019-05-22",18.1326,18.1758,17.7495,17.9167,1797442.0],["2019-05-23",17.9167,18.0031,17.1073,17.1558,3065596.0],["2019-05-24",17.1558,17.566,17.0101,17.2314,1851210.0],["2019-05-27",17.2314,17.9869,17.0965,17.9006,2341797.0],["2019-05-28",17.9006,18.2405,17.6523,17.7063,1705414.0],["2019-05-29",17.7063,18.0786,17.6523,17.8898,1634074.0],["2019-05-30",17.8898,17.889760971069336,17.3663,17.6469,1956153.0],["2019-05-31",17.6469,17.9059,17.4364,17.6577,1341400.0],["2019-06-03",17.6577,17.798,17.1612,17.2368,2454942.0],["2019-06-04",17.2368,17.539,17.0965,17.2853,1710380.0],["2019-06-05",17.2853,17.5876,17.1936,17.4526,1924026.0],["2019-06-06",17.4526,17.7926,17.1936,17.4526,2287923.0],["2019-06-10",17.4526,17.7441,17.3231,17.6685,1949690.0],["2019-06-11",17.6685,18.3431,17.4634,18.2729,2693834.0],["2019-06-12",18.2729,18.8072,18.0894,18.7694,2799243.0],["2019-06-13",18.7694,19.3199,18.4942,19.1364,2822511.0],["2019-06-14",19.1364,20.0268,19.0392,19.7246,6976284.0],["2019-06-17",19.7246,20.3236,19.1148,20.1455,4158429.0],["2019-06-18",20.1455,20.5017,19.7624,19.9513,2331908.0],["2019-06-19",19.9513,20.3992,19.9027,19.9675,2449624.0],["2019-06-20",19.9675,20.2373,19.73,19.9351,2885821.0],["2019-06-21",19.9351,20.5071,19.935077667236328,20.3668,3322406.0],["2019-06-24",20.3668,20.7662,20.2103,20.3884,2091901.0],["2019-06-25",20.3884,20.6151,19.9135,20.302,1981224.0],["2019-06-26",20.302,20.7014,20.2373,20.6582,1809721.0],["2019-06-27",20.6582,20.7716,19.9944,20.0268,3748046.0],["2019-06-28",20.0268,20.3722,19.8218,20.0106,2167372.0],["2019-07-01",20.0106,20.4424,20.010631561279297,20.2157,2357851.0],["2019-07-02",20.2157,20.4424,20.0052,20.3722,2803172.0],["2019-07-03",20.3722,20.37220001220703,19.3576,20.0916,2836654.0],["2019-07-04",20.0916,20.3722,19.498,19.6976,2267516.0],["2019-07-05",19.6976,19.8973,19.3792,19.4386,1528789.0],["2019-07-08",19.4386,19.5357,18.6615,18.9529,2197036.0],["2019-07-09",18.9529,19.2443,18.6615,19.0608,1754163.0],["2019-07-10",19.0608,19.1796,18.7046,18.8773,1452382.0],["2019-07-11",18.8773,19.023,18.3377,18.4402,2251101.0],["2019-07-12",18.4402,18.6345,18.3323,18.3647,2142022.0],["2019-07-15",18.3647,18.5374,17.9275,18.3323,2842096.0],["2019-07-16",18.3323,18.3485,17.9275,18.0247,2879338.0],["2019-07-17",18.0247,18.1164,17.7548,17.9977,2198204.0],["2019-07-18",17.9977,18.0355,17.6847,17.8358,1801776.0],["2019-07-19",17.8358,17.9545,17.5444,17.8034,1583125.0],["2019-07-22",17.8034,17.9113,17.4311,17.6469,2024659.0],["2019-07-23",17.6469,18.0894,17.4634,18.0301,2245354.0],["2019-07-24",18.0301,18.3215,18.030073165893555,18.165,1938351.0],["2019-07-25",18.165,18.2729,17.9869,18.1758,1086295.0],["2019-07-26",18.1758,18.2783,18.1218,18.2405,1023693.0],["2019-07-29",18.2405,18.3323,18.0463,18.1866,1143640.0],["2019-07-30",18.1866,18.3107,18.1434,18.2621,1439072.0],["2019-07-31",18.2621,18.2729,17.9761,18.0625,1395204.0],["2019-08-01",18.0625,18.1326,17.7387,17.7818,1721911.0],["2019-08-02",17.7818,18.111,17.4041,17.7117,1743951.0],["2019-08-05",17.7117,17.711673736572266,17.2152,17.3339,1797787.0],["2019-08-06",17.3339,17.333911895751953,16.5838,16.9993,2105654.0],["2019-08-07",16.9993,17.0803,16.8158,16.8266,1021870.0],["2019-08-08",16.8266,17.512,16.826629638671875,17.0425,1135372.0],["2019-08-09",17.0425,17.1612,16.7349,17.0101,1135946.0],["2019-08-12",17.0101,17.010112762451172,16.5676,16.7619,2063490.0],["2019-08-13",16.7619,16.7781,16.2546,16.5406,1799414.0],["2019-08-14",16.5406,16.6809,16.4705,16.5352,1652934.0],["2019-08-15",16.5352,16.53521156311035,16.1898,16.4812,1264168.0],["2019-08-16",16.4812,16.9993,16.4057,16.9076,2205279.0],["2019-08-19",16.9076,17.566,16.907577514648438,17.5228,3088554.0],["2019-08-20",17.5228,18.3862,17.4257,18.2783,4591653.0],["2019-08-21",18.2783,18.278316497802734,17.9707,18.0355,3447051.0],["2019-08-22",18.0355,18.2675,17.879,17.9815,1948750.0],["2019-08-23",17.9815,18.1596,17.8898,18.0894,1887486.0],["2019-08-26",18.0894,18.089435577392578,16.28156852722168,16.2816,12373774.0],["2019-08-27",16.2816,16.28156852722168,15.8606,15.9848,9434967.0],["2019-08-28",15.9848,15.984757423400879,15.58,15.6286,7499895.0],["2019-08-29",15.6286,15.8067,15.5638,15.6718,4339006.0],["2019-08-30",15.6718,15.7635,15.5476,15.5746,4037401.0],["2019-09-02",15.5746,15.6825,15.5422,15.661,3767306.0],["2019-09-03",15.661,15.8552,15.607,15.7797,3533560.0],["2019-09-04",15.7797,15.8067,15.6286,15.7419,4103839.0],["2019-09-05",15.7419,15.947,15.7365,15.8606,5526609.0],["2019-09-06",15.8606,15.947,15.7905,15.8606,3505917.0],["2019-09-09",15.8606,16.0171,15.8606,16.0063,4277178.0],["2019-09-10",16.0063,16.1089,15.866,16.0657,4073528.0],["2019-09-11",16.0657,16.4435,16.0549,16.2384,5601243.0],["2019-09-12",16.2384,16.3409,15.92,16.0117,4953814.0],["2019-09-16",16.0117,16.0603,15.8175,15.8606,4737684.0],["2019-09-17",15.8606,15.8768,15.6016,15.6232,4118746.0],["2019-09-18",15.6232,15.7743,15.623186111450195,15.6718,2993216.0],["2019-09-19",15.6718,15.747307777404785,15.5422,15.7473,3274322.0],["2019-09-20",15.7473,15.7797,15.6232,15.634,3551180.0],["2019-09-23",15.634,15.633978843688965,15.3102,15.4019,3864537.0],["2019-09-24",15.4019,15.6232,15.3911,15.4991,2603336.0],["2019-09-25",15.4991,15.5045,15.3156,15.3426,2515564.0],["2019-09-26",15.3426,15.4505,15.213,15.2508,3831148.0],["2019-09-27",15.2508,15.3264,15.1429,15.2508,2201076.0],["2019-09-30",15.2508,15.3426,15.1159,15.1159,2075275.0],["2019-10-08",15.1159,15.115900039672852,14.8353,14.8892,2734672.0],["2019-10-09",14.8892,14.9486,14.7543,14.927,2188575.0],["2019-10-10",14.927,15.2454,14.9,15.1429,2245140.0],["2019-10-11",15.1429,15.4613,15.0997,15.3911,3338107.0],["2019-10-14",15.3911,15.6232,15.321,15.5153,2999887.0],["2019-10-15",15.5153,15.5153,15.2292,15.24,1849255.0],["2019-10-16",15.24,15.3048,15.0673,15.0781,1757938.0],["2019-10-17",15.0781,15.1537,14.9756,15.0835,1245507.0],["2019-10-18",15.0835,15.2562,14.9863862991333,14.9864,2474365.0],["2019-10-21",14.9864,15.0997,14.6572,14.7327,3157051.0],["2019-10-22",14.7327,14.8137,14.6518,14.7327,2229358.0],["2019-10-23",14.7327,14.9702,14.7004,14.8353,2239279.0],["2019-10-24",14.8353,14.8731,14.668,14.7651,1478044.0],["2019-10-25",14.7651,14.765122413635254,14.5762,14.7058,1715336.0],["2019-10-28",14.7058,15.1969,14.705761909484863,15.1915,3440192.0],["2019-10-29",15.1915,15.553,15.1213,15.2454,3451678.0],["2019-10-30",15.2454,15.2454252243042,14.8731,14.9594,2421177.0],["2019-10-31",14.9594,15.2994,14.7921,15.1969,2877249.0],["2019-11-01",15.1969,15.3156,15.1321,15.2238,2802320.0],["2019-11-04",15.2238,15.2346,15.0889,15.1375,2283556.0],["2019-11-05",15.1375,15.3156,15.035,15.1969,2092866.0],["2019-11-06",15.1969,15.2886,15.0835,15.2076,1869955.0],["2019-11-07",15.2076,15.207646369934082,15.0026,15.1429,1540952.0],["2019-11-08",15.1429,16.659334182739258,15.1428861618042,16.6593,22696204.0],["2019-11-11",16.6593,16.659334182739258,15.4019,15.4343,17095837.0],["2019-11-12",15.4343,15.9146,15.3318,15.7041,8438780.0],["2019-11-13",15.7041,15.704133987426758,15.3048,15.4343,5072907.0],["2019-11-14",15.4343,15.5153,15.2238,15.3426,4435988.0],["2019-11-15",15.3426,15.5368,15.2508,15.2778,3665516.0],["2019-11-18",15.2778,15.5422,15.2616,15.4775,3376358.0],["2019-11-19",15.4775,15.5854,15.4019,15.5099,3635221.0],["2019-11-20",15.5099,15.8175,15.4667,15.8067,4699534.0],["2019-11-21",15.8067,15.8984,15.5962,15.8337,3621592.0],["2019-11-22",15.8337,15.947,15.4721,15.5045,4481481.0],["2019-11-25",15.5045,15.9038,15.4613,15.866,4258768.0],["2019-11-26",15.866,16.1898,15.7473,16.1736,9132781.0],["2019-11-27",16.1736,16.17363929748535,15.8768,15.947,3459999.0],["2019-11-28",15.947,16.0063,15.7311,15.8768,2108629.0],["2019-11-29",15.8768,15.9038,15.6502,15.8067,1920874.0],["2019-12-02",15.8067,15.92,15.6016,15.7257,2273592.0],["2019-12-03",15.7257,15.725719451904297,15.4397,15.5854,2394603.0],["2019-12-04",15.5854,15.7581,15.4775,15.6664,1712308.0],["2019-12-05",15.6664,15.7959,15.607,15.7041,2719020.0],["2019-12-06",15.7041,15.7527,15.6556,15.6987,2024983.0],["2019-12-09",15.6987,15.698737144470215,15.2238,15.2994,5412500.0],["2019-12-10",15.2994,15.3587,14.981,15.0511,5597265.0],["2019-12-11",15.0511,15.1591,14.9972,15.0781,2768738.0],["2019-12-12",15.0781,15.1483,14.981,15.0565,2950250.0],["2019-12-13",15.0565,15.2616,14.7759,14.7867,7678101.0],["2019-12-16",14.7867,15.1591,14.786709785461426,15.1051,4926790.0],["2019-12-17",15.1051,15.348,15.0727,15.2616,4854484.0],["2019-12-18",15.2616,15.3803,15.2292,15.24,3018374.0],["2019-12-19",15.24,15.4289,15.24,15.4235,2905900.0],["2019-12-20",15.4235,15.4883,15.2023,15.2292,3076068.0],["2019-12-23",15.2292,15.3534,15.1213,15.2184,2135640.0],["2019-12-24",15.2184,15.3695,15.1375,15.3588,1851849.0],["2019-12-25",15.3588,15.526,15.3048,15.3588,3216895.0],["2019-12-26",15.3588,15.4775,15.3318,15.4181,2114478.0],["2019-12-27",15.4181,15.526,15.267,15.3749,2832570.0],["2019-12-30",15.3749,15.4937,15.2454,15.4721,2583422.0],["2019-12-31",15.4721,15.7689,15.4019,15.6664,2958374.0],["2020-01-02",15.6664,15.947,15.6394,15.8444,3702054.0],["2020-01-03",15.8444,15.9146,15.6394,15.7797,3469790.0],["2020-01-06",15.7797,15.7797,15.5962,15.6178,3444171.0],["2020-01-07",15.6178,15.7851,15.607,15.7635,2786892.0],["2020-01-08",15.7635,15.763496398925781,15.553,15.5584,3130298.0],["2020-01-09",15.5584,15.7527,15.558425903320312,15.7257,3535988.0],["2020-01-10",15.7257,16.0819,15.607,16.0225,4969206.0],["2020-01-13",16.0225,16.1089,16.022533416748047,16.1089,4232464.0],["2020-01-14",16.1089,16.1088809967041,16.0603,16.0603,3737664.0],["2020-01-15",16.0603,16.0927,15.839,16.0171,2846259.0],["2020-01-16",16.0171,16.1197,15.8876,15.9092,1939816.0],["2020-01-17",15.9092,16.3679,15.8552,16.1736,4915802.0],["2020-01-20",16.1736,16.3625,16.0765,16.1898,3200247.0],["2020-01-21",16.1898,16.189830780029297,15.7149,15.8283,3457310.0],["2020-01-22",15.8283,15.839,15.6016,15.8229,2251021.0],["2020-01-23",15.8229,15.822858810424805,15.24,15.4613,3737094.0],["2020-02-03",15.4613,15.461286544799805,13.917856216430664,13.9179,3375783.0],["2020-02-04",13.9179,14.0096,13.2379,13.5941,5719077.0],["2020-02-05",13.5941,13.9233,13.4106,13.6966,5189666.0],["2020-02-06",13.6966,14.015,13.5563,13.8693,4207111.0],["2020-02-07",13.8693,13.9125,13.6534,13.9071,2730768.0],["2020-02-10",13.9071,14.2794,13.7182,14.1715,3928615.0],["2020-02-11",14.1715,14.2201,14.069,14.0744,2542144.0],["2020-02-12",14.0744,14.2578,14.074359893798828,14.1391,2490633.0],["2020-02-13",14.1391,14.1877,13.9287,14.0528,2471907.0],["2020-02-14",14.0528,14.0636,13.9502,13.9934,1660951.0],["2020-02-17",13.9934,14.27403450012207,13.9934,14.274,4152452.0],["2020-02-18",14.274,14.5547,14.247,14.4305,3856514.0],["2020-02-19",14.4305,14.5061,14.22006607055664,14.2201,4045014.0],["2020-02-20",14.2201,14.4791,14.2147,14.4521,3494336.0],["2020-02-21",14.4521,15.321,14.4467,15.0242,6191875.0],["2020-02-24",15.0242,15.024164199829102,14.6626,14.9756,3579378.0],["2020-02-25",14.9756,14.975591659545898,14.5061,14.9486,3421350.0],["2020-02-26",14.9486,14.948609352111816,14.5169,14.6302,3346338.0],["2020-02-27",14.6302,14.9486,14.5708,14.7597,2678136.0],["2020-02-28",14.7597,14.759727478027344,14.0959,14.3874,3971199.0],["2020-03-02",14.3874,14.6194,14.301,14.5385,3523021.0],["2020-03-03",14.5385,14.8623,14.5061,14.5493,2794813.0],["2020-03-04",14.5493,14.668,14.4359,14.6194,3597246.0],["2020-03-05",14.6194,15.0997,14.619416236877441,15.0134,4857432.0],["2020-03-06",15.0134,15.01336669921875,14.7166,14.9162,2866812.0],["2020-03-09",14.9162,14.916231155395508,14.2524,14.2956,3990042.0],["2020-03-10",14.2956,14.4467,14.0366,14.2524,3793767.0],["2020-03-11",14.2524,14.382,14.1283,14.2686,2682272.0],["2020-03-12",14.2686,14.268636703491211,13.8423,13.8855,2776828.0],["2020-03-13",13.8855,14.0312,13.2379,14.0312,4414654.0],["2020-03-16",14.0312,14.031185150146484,13.443,13.5239,2668377.0],["2020-03-17",13.5239,13.6858,13.1893,13.5779,2206131.0],["2020-03-18",13.5779,13.6912,13.3188,13.362,2151880.0],["2020-03-19",13.362,13.4645,12.995,13.1839,2057473.0],["2020-03-20",13.1839,13.3674,13.1731,13.3566,2281310.0],["2020-03-23",13.3566,13.356609344482422,12.8979,12.9303,2063120.0],["2020-03-24",12.9303,13.2757,12.930275917053223,13.2055,1725651.0],["2020-03-25",13.2055,13.5833,13.2055025100708,13.3782,2734848.0],["2020-03-26",13.3782,13.5401,13.2271,13.4861,2449317.0],["2020-03-27",13.4861,13.6804,13.4376,13.5239,2801536.0],["2020-03-30",13.5239,13.5725,13.2811,13.5023,1954477.0],["2020-03-31",13.5023,13.8801,13.502317428588867,13.7829,3035239.0],["2020-04-01",13.7829,13.8207,13.443,13.4591,2966550.0],["2020-04-02",13.4591,13.6966,13.3296,13.6642,2502514.0],["2020-04-03",13.6642,13.7829,13.6318,13.6804,1853493.0],["2020-04-07",13.6804,14.0852,13.680407524108887,13.9502,3760436.0],["2020-04-08",13.9502,13.950237274169922,13.7074,13.7883,2646172.0],["2020-04-09",13.7883,13.9125,13.6858,13.8207,2655291.0],["2020-04-10",13.8207,13.820716857910156,13.5077,13.5347,2331897.0],["2020-04-13",13.5347,13.5347,13.3026,13.4268,1424426.0],["2020-04-14",13.4268,13.5401,13.3674,13.5023,1952109.0],["2020-04-15",13.5023,13.5401,13.3566,13.3944,2153988.0],["2020-04-16",13.3944,13.4214,13.2757,13.3242,2189184.0],["2020-04-17",13.3242,13.5617,13.32422924041748,13.5401,2827165.0],["2020-04-20",13.5401,14.2848,13.540093421936035,14.1499,7117065.0],["2020-04-21",14.1499,14.149910926818848,13.8639,13.8693,3402445.0],["2020-04-22",13.8693,14.4521,13.6966,14.2902,4647430.0],["2020-04-23",14.2902,14.6194,14.247,14.3388,4479720.0],["2020-04-24",14.3388,14.462911605834961,14.1121,14.4629,2941264.0],["2020-04-27",14.4629,14.462911605834961,14.0798,14.1391,2234941.0],["2020-04-28",14.1391,14.2848,13.5347,14.0042,2477965.0],["2020-04-29",14.0042,14.1985,13.7775,14.1553,2137533.0],["2020-04-30",14.1553,14.3658,14.15531063079834,14.328,2913652.0],["2020-05-06",14.328,14.6248,14.1715,14.6032,3352484.0],["2020-05-07",14.6032,14.603224754333496,14.382,14.5439,3501973.0],["2020-05-08",14.5439,14.9378,14.5223,14.8407,4713930.0],["2020-05-11",14.8407,15.0457,14.7166,14.7543,2970806.0],["2020-05-12",14.7543,14.8785,14.5762,14.7597,2650068.0],["2020-05-13",14.7597,15.3641,14.5924,15.321,4809120.0],["2020-05-14",15.321,15.8013,15.0565,15.5962,5426096.0],["2020-05-15",15.5962,15.7365,15.3857,15.4775,2976954.0],["2020-05-18",15.4775,16.0495,15.47747802734375,15.7041,4778989.0],["2020-05-19",15.7041,15.9038,15.4991,15.634,4101314.0],["2020-05-20",15.634,15.6879,15.3102,15.6502,4348874.0],["2020-05-21",15.6502,15.9146,15.4559,15.5908,5973885.0],["2020-05-22",15.5908,15.590806007385254,14.8892,15.0632,4221326.0],["2020-05-25",15.0632,15.2789,14.4927,15.1606,4327344.0],["2020-05-26",15.1606,15.2232,14.6875,15.0354,4087167.0],["2020-05-27",15.0354,15.8911,14.924,15.5363,6784699.0],["2020-05-28",15.5363,15.6337,15.1954,15.4459,3598751.0],["2020-05-29",15.4459,15.7868,15.3137,15.5433,3429624.0],["2020-06-01",15.5433,15.8216,15.5224,15.6476,3787426.0],["2020-06-02",15.6476,15.6963,15.3137,15.4319,3960141.0],["2020-06-03",15.4319,15.5015,15.098,15.1745,3211137.0],["2020-06-04",15.1745,15.4667,15.1188,15.3137,2700948.0],["2020-06-05",15.3137,15.4111,14.8892,14.9171,2990532.0],["2020-06-08",14.9171,14.9936,14.7988,14.8962,3203720.0],["2020-06-09",14.8962,15.0632,14.8545,14.931,2106660.0],["2020-06-10",14.931,14.9797,14.6388,14.6596,3169750.0],["2020-06-11",14.6596,14.7779,14.49266529083252,14.4927,2854749.0],["2020-06-12",14.4927,14.604,14.2074,14.5275,3117870.0],["2020-06-15",14.5275,15.2302,14.444,15.1328,5386301.0],["2020-06-16",15.1328,15.3206,14.9797,15.2928,3008825.0],["2020-06-17",15.2928,15.292789459228516,14.938,15.0562,2356442.0],["2020-06-18",15.0562,15.1954,14.8962,14.9797,1784658.0],["2020-06-19",14.9797,15.1328,14.8405,14.9727,2699885.0],["2020-06-22",14.9727,15.0284,14.604,14.6805,3251159.0],["2020-06-23",14.6805,14.938,14.6179,14.7431,2384027.0],["2020-06-24",14.7431,14.8545,14.6109,14.6805,2800749.0],["2020-06-29",14.6805,14.9032,14.6457,14.6875,2149360.0],["2020-06-30",14.6875,14.958824157714844,14.6736,14.9588,3012046.0],["2020-07-01",14.9588,15.8633,14.8962,15.8077,8946627.0],["2020-07-02",15.8077,15.9677,15.4876,15.6755,5684409.0],["2020-07-03",15.6755,15.8703,15.425,15.6407,4892028.0],["2020-07-06",15.6407,16.4895,15.640666961669922,16.2808,7406918.0],["2020-07-07",16.2808,17.908842086791992,16.1068,17.9088,10602666.0],["2020-07-08",17.9088,18.4167,17.5749,18.0202,8825964.0],["2020-07-09",18.0202,18.020164489746094,17.2618,17.8184,9920930.0],["2020-07-10",17.8184,17.9993,17.394,17.554,5689419.0],["2020-07-13",17.554,18.1663,17.5053,17.9019,8001718.0],["2020-07-14",17.9019,18.7994,17.547,18.2567,8982341.0],["2020-07-15",18.2567,18.256723403930664,17.6723,17.7558,6155039.0],["2020-07-16",17.7558,17.7975,16.406,16.5591,8388637.0],["2020-07-17",16.5591,17.0322,16.246,16.9278,5209106.0],["2020-07-20",16.9278,17.5958,16.6147,17.3731,5334028.0],["2020-07-21",17.3731,17.387,16.9696,17.0322,4320626.0],["2020-07-22",17.0322,17.5401,16.9765,17.3661,4617044.0],["2020-07-23",17.3661,17.4496,16.8095,17.3035,4779895.0],["2020-07-24",17.3035,17.30353355407715,16.0581,16.1068,6676756.0],["2020-07-27",16.1068,16.3643,16.0164,16.239,2355038.0],["2020-07-28",16.239,16.6426,16.239023208618164,16.5104,2343735.0],["2020-07-29",16.5104,16.9069,16.2669,16.8722,3415100.0],["2020-07-30",16.8722,17.881,16.7539,17.3801,6084141.0],["2020-07-31",17.3801,17.721,17.1157,17.5262,4741264.0],["2020-08-03",17.5262,17.6723,17.2548,17.4705,5221967.0],["2020-08-04",17.4705,17.7975,17.2548,17.3453,4509073.0],["2020-08-05",17.3453,17.6514,16.8374,17.4357,3721148.0],["2020-08-06",17.4357,17.554,16.9487,17.1226,3109372.0],["2020-08-07",17.1226,17.1296,16.5452,16.8582,3475771.0],["2020-08-10",16.8582,16.9487,16.5452,16.8026,2715903.0],["2020-08-11",16.8026,16.893,16.2877,16.3782,3229067.0],["2020-08-12",16.3782,16.4547,16.0094,16.2181,2813677.0],["2020-08-13",16.2181,16.5104,16.218149185180664,16.4547,2135870.0],["2020-08-14",16.4547,16.7261,16.2669,16.7052,2220229.0],["2020-08-17",16.7052,16.9417,16.6426,16.7887,2833655.0],["2020-08-18",16.7887,16.9696,16.6982,16.8165,2353841.0],["2020-08-19",16.8165,17.2966,16.733,16.9209,4414594.0],["2020-08-20",16.9209,17.227,16.4825,17.0739,4299001.0],["2020-08-21",17.0739,17.714,17.073932647705078,17.3801,5983972.0],["2020-08-24",17.3801,17.38006591796875,15.8772,16.3782,7705652.0],["2020-08-25",16.3782,16.7608,16.2808,16.5173,4362810.0],["2020-08-26",16.5173,16.6008,15.8633,15.9051,5594817.0],["2020-08-27",15.9051,15.9816,15.5989,15.8146,3197211.0],["2020-08-28",15.8146,16.2112,15.7311,16.1973,3511879.0],["2020-08-31",16.1973,16.9348,16.0233,16.6078,6420632.0],["2020-09-01",16.6078,16.6704,16.1694,16.4895,4252320.0],["2020-09-02",16.4895,18.138444900512695,16.4894962310791,18.1384,9939175.0],["2020-09-03",18.1384,19.9544,18.138444900512695,19.9544,11251538.0],["2020-09-04",19.9544,21.3598,18.6672,19.3004,33140478.0],["2020-09-07",19.3004,20.6293,19.2308,19.7248,19506941.0],["2020-09-08",19.7248,19.724775314331055,17.755775451660156,17.7558,19773404.0],["2020-09-09",17.7558,17.755775451660156,16.7748,16.8095,11043681.0],["2020-09-10",16.8095,17.0739,16.4269,16.566,6862950.0],["2020-09-11",16.566,16.6982,16.4269,16.6286,4657053.0],["2020-09-14",16.6286,16.9557,16.4756,16.7817,6019806.0],["2020-09-15",16.7817,17.5262,16.7052,17.0739,6984480.0],["2020-09-16",17.0739,17.3801,16.9069,17.3801,4883953.0],["2020-09-17",17.3801,18.8759,17.2061,18.4863,11118943.0],["2020-09-18",18.4863,18.9942,17.9506,18.6463,6323210.0],["2020-09-21",18.6463,19.0847,18.0897,18.9107,5121136.0],["2020-09-22",18.9107,18.910737991333008,18.2706,18.3541,4722158.0],["2020-09-23",18.3541,18.6533,18.208,18.5211,3367976.0],["2020-09-24",18.5211,18.5629,17.9019,18.1593,3660388.0],["2020-09-25",18.1593,18.4585,17.8462,17.9506,3487692.0],["2020-09-28",17.9506,18.1663,17.5679,17.6166,2287143.0],["2020-09-29",17.6166,18.0202,17.2618,17.3592,2952878.0],["2020-09-30",17.3592,17.6445,17.2827,17.4844,2364073.0],["2020-10-09",17.4844,17.8532,17.4844,17.5749,3386182.0],["2020-10-12",17.5749,17.8671,17.4775,17.7558,5029185.0],["2020-10-13",17.7558,17.7558,17.3314,17.4427,3489965.0],["2020-10-14",17.4427,17.9993,17.3661,17.714,5125896.0],["2020-10-15",17.714,17.7767,17.2966,17.3592,3093770.0],["2020-10-16",17.3592,17.4149,16.7678,16.8235,5329213.0],["2020-10-19",16.8235,17.0113,16.7469,16.8652,2085728.0],["2020-10-20",16.8652,17.094804763793945,16.7678,17.0948,2070602.0],["2020-10-21",17.0948,17.1018,16.7678,17.0322,1764704.0],["2020-10-22",17.0322,17.7001,16.893,17.3035,4249347.0],["2020-10-23",17.3035,17.4427,16.7887,17.1157,3226252.0],["2020-10-26",17.1157,17.115678787231445,16.4269,16.9069,2480589.0],["2020-10-27",16.9069,17.0461,16.7748,17.0391,1446095.0],["2020-10-28",17.0391,17.0878,16.6565,16.7469,2650085.0],["2020-10-29",16.7469,16.7748,16.413,16.7121,2082799.0],["2020-10-30",16.7121,16.733,16.1277,16.1625,3503578.0],["2020-11-02",16.1625,16.3851,15.9398,16.2599,2556115.0],["2020-11-03",16.2599,16.9,16.1764,16.6634,2504212.0],["2020-11-04",16.6634,17.0113,16.566,16.8026,2794038.0],["2020-11-05",16.8026,17.0461,16.6495,16.8722,2412114.0],["2020-11-06",16.8722,16.8861,16.6565,16.7469,2069893.0],["2020-11-09",16.7469,17.1992,16.746925354003906,17.0739,3211621.0],["2020-11-10",17.0739,17.1853,16.8791,17.0809,2319334.0],["2020-11-11",17.0809,17.5679,16.9487,17.2896,3609748.0],["2020-11-12",17.2896,18.7298,17.1505,18.2706,7326648.0],["2020-11-13",18.2706,18.270639419555664,17.6097,17.8462,4458323.0],["2020-11-16",17.8462,18.2706,17.6445,18.1593,3462885.0],["2020-11-17",18.1593,18.9873,17.9854,18.542,5296875.0],["2020-11-18",18.542,18.7577,18.0202,18.2289,3575204.0],["2020-11-19",18.2289,18.7577,17.8949,18.6533,3906335.0],["2020-11-20",18.6533,18.9942,18.5976,18.8412,3828863.0],["2020-11-23",18.8412,18.9942,18.3472,18.4515,3707640.0],["2020-11-24",18.4515,18.5559,18.041,18.3402,3331531.0],["2020-11-25",18.3402,18.5072,17.6723,17.7001,3859462.0],["2020-11-26",17.7001,17.9506,17.4705,17.4914,3247281.0],["2020-11-27",17.4914,17.8393,17.4775,17.6653,2673988.0],["2020-11-30",17.6653,18.2915,17.5262,18.1802,4230459.0],["2020-12-01",18.1802,18.4376,18.0202,18.368,2485080.0],["2020-12-02",18.368,19.6204,18.2985,19.2795,6672850.0],["2020-12-03",19.2795,19.5091,19.0429,19.2725,3276933.0],["2020-12-04",19.2725,19.7039,19.1334,19.3212,4049697.0],["2020-12-07",19.3212,19.4673,18.7507,19.1055,3764054.0],["2020-12-08",19.1055,19.5856,19.0499,19.4534,3286852.0],["2020-12-09",19.4534,19.7456,19.2725,19.3699,4034039.0],["2020-12-10",19.3699,20.0587,19.0986,19.9126,5704934.0],["2020-12-11",19.9126,20.2605,19.6761,20.2466,5299098.0],["2020-12-14",20.2466,20.246597290039062,19.4813,19.8709,4014581.0],["2020-12-15",19.8709,19.870887756347656,19.203,19.4952,4908781.0],["2020-12-16",19.4952,20.4275,19.3004,20.2883,6323200.0],["2020-12-17",20.2883,20.288341522216797,19.7874,20.0866,3509010.0],["2020-12-18",20.0866,20.086572647094727,19.4117,19.4813,3932567.0],["2020-12-21",19.4813,19.7039,19.2447,19.4186,3513961.0],["2020-12-22",19.4186,20.4136,19.2725,19.8778,6554659.0],["2020-12-23",19.8778,20.6293,19.5856,20.0031,6008305.0],["2020-12-24",20.0031,20.00307846069336,18.7785,19.2517,6527371.0],["2020-12-25",19.2517,19.251659393310547,18.1593,18.4724,6496347.0],["2020-12-28",18.4724,18.5976,18.1315,18.4794,4556871.0],["2020-12-29",18.4794,18.7785,17.6653,17.8462,6496094.0],["2020-12-30",17.8462,18.0341,17.5123,17.9923,4977887.0],["2020-12-31",17.9923,18.0619,17.7349,17.9784,4894627.0],["2021-01-04",17.9784,18.4237,17.7766,18.1593,3916905.0],["2021-01-05",18.1593,18.6463,17.9575,18.4863,6348786.0],["2021-01-06",18.4863,19.7317,18.486324310302734,19.1612,8676995.0],["2021-01-07",19.1612,19.161211013793945,17.2479,17.2687,13621550.0],["2021-01-08",17.2687,17.3453,16.573,16.8791,7328784.0],["2021-01-11",16.8791,16.879119873046875,16.2877,16.4547,5721015.0],["2021-01-12",16.4547,16.6426,16.3503,16.5869,3280371.0],["2021-01-13",16.5869,16.9278,16.2599,16.6773,3592371.0],["2021-01-14",16.6773,17.3175,16.5382,17.1992,3874530.0],["2021-01-15",17.1992,17.2757,16.8304,17.1157,2828081.0],["2021-01-18",17.1157,17.234,16.9139,17.0391,2383307.0],["2021-01-19",17.0391,17.1435,16.6565,16.733,2441289.0],["2021-01-20",16.733,16.8304,16.4756,16.7887,2048444.0],["2021-01-21",16.7887,16.8374,16.5104,16.6843,3231579.0],["2021-01-22",16.6843,16.8026,16.5591,16.7261,2294058.0],["2021-01-25",16.7261,17.1992,16.6286,17.0948,3674546.0],["2021-01-26",17.0948,17.1574,16.7052,16.8582,2024015.0],["2021-01-27",16.8582,17.1157,16.6286,16.7608,2214477.0],["2021-01-28",16.7608,16.7678,16.079,16.2042,2772192.0],["2021-01-29",16.2042,16.399,15.7589,15.8633,2741116.0],["2021-02-01",15.8633,16.1416,15.7311,15.8772,1967927.0],["2021-02-02",15.8772,16.2112,15.7937,16.1138,2174407.0],["2021-02-03",16.1138,16.1486,15.5641,15.578,2538906.0],["2021-02-04",15.578,15.8911,15.4598,15.7868,1910375.0],["2021-02-05",15.7868,15.995504379272461,15.5154,15.9955,1571903.0],["2021-02-08",15.9955,15.995504379272461,15.3554,15.585,2146564.0],["2021-02-09",15.585,15.8285,15.4319,15.7242,1905562.0],["2021-02-10",15.7242,16.2738,15.6615,16.1625,2531664.0],["2021-02-18",16.1625,16.7887,16.16248893737793,16.7261,3065806.0],["2021-02-19",16.7261,17.1157,16.726051330566406,17.0461,2418592.0],["2021-02-22",17.0461,17.1853,16.6495,17.0948,3100655.0],["2021-02-23",17.0948,17.2548,16.7121,16.9835,2365899.0],["2021-02-24",16.9835,18.2985,16.983484268188477,17.9645,7592606.0],["2021-02-25",17.9645,18.7507,17.8184,18.6463,7037191.0],["2021-02-26",18.6463,19.0638,17.9923,18.7507,6738815.0],["2021-03-01",18.7507,18.9664,18.2358,18.7577,2938571.0],["2021-03-02",18.7577,18.8968,17.7071,17.9228,5343882.0],["2021-03-03",17.9228,18.055,17.4009,17.8114,3639048.0],["2021-03-04",17.8114,17.9158,17.2896,17.2966,3640724.0],["2021-03-05",17.2966,18.1802,17.1226,18.1663,4616543.0],["2021-03-08",18.1663,18.16627311706543,17.3522,17.7419,3480270.0],["2021-03-09",17.7419,17.9575,17.3244,17.6236,2667355.0],["2021-03-10",17.6236,17.7071,17.1574,17.2618,2067993.0],["2021-03-11",17.2618,17.4357,17.0461,17.4079,2242161.0],["2021-03-12",17.4079,17.4566,16.8861,17.0044,2697233.0],["2021-03-15",17.0044,17.1018,16.5452,16.7052,2981760.0],["2021-03-16",16.7052,17.0044,16.6008,16.8582,1597280.0],["2021-03-17",16.8582,17.0113,16.7469,16.9069,1354558.0],["2021-03-18",16.9069,17.3383,16.8026,17.1922,1764770.0],["2021-03-19",17.1922,17.192211151123047,16.7678,16.9626,2132094.0],["2021-03-22",16.9626,17.2061,16.7887,17.1157,1402932.0],["2021-03-23",17.1157,17.5401,17.0739,17.2757,1937450.0],["2021-03-24",17.2757,17.554,17.0461,17.3453,1813445.0],["2021-03-25",17.3453,17.3592,17.0531,17.0809,1178939.0],["2021-03-26",17.0809,18.055,17.08089256286621,17.8462,3049663.0],["2021-03-29",17.8462,18.0758,17.6375,17.6653,2440545.0],["2021-03-30",17.6653,17.8532,17.4288,17.8323,2086474.0],["2021-03-31",17.8323,18.3472,17.6027,17.9993,2795298.0],["2021-04-01",17.9993,18.0619,17.561,17.6723,2078025.0],["2021-04-02",17.6723,17.8949,17.5401,17.8045,1762550.0],["2021-04-06",17.8045,18.1315,17.6723,17.9993,2134404.0],["2021-04-07",17.9993,18.2289,17.4914,17.561,2418260.0],["2021-04-08",17.561,17.6792,17.4218,17.5958,1443752.0],["2021-04-09",17.5958,17.7627,17.394,17.7279,1320674.0],["2021-04-12",17.7279,18.3054,17.6375,17.9367,2892065.0],["2021-04-13",17.9367,18.1663,17.7488,17.8462,1587335.0],["2021-04-14",17.8462,18.215,17.7071,18.0132,2640103.0],["2021-04-15",18.0132,18.1871,17.9506,18.0063,1326980.0],["2021-04-16",18.0063,18.0897,17.6723,18.048,1832163.0],["2021-04-19",18.048,18.4933,17.8671,18.375,2860347.0],["2021-04-20",18.375,18.8481,18.0897,18.1524,2906691.0],["2021-04-21",18.1524,18.6116,18.0271,18.3889,2370471.0],["2021-04-22",18.3889,18.7507,18.2985,18.6463,2309780.0],["2021-04-23",18.6463,18.9177,18.5142,18.8203,2576863.0],["2021-04-26",18.8203,18.82028579711914,17.3314,17.6027,8256212.0],["2021-04-27",17.6027,19.2377,17.3731,18.9247,8275965.0],["2021-04-28",18.9247,19.6065,18.7855,19.1055,6453083.0],["2021-04-29",19.1055,19.2099,18.6185,18.9803,4697808.0],["2021-04-30",18.9803,19.1334,18.7438,18.9107,2909783.0],["2021-05-06",18.9107,19.4813,18.5072,18.7925,4771885.0],["2021-05-07",18.7925,18.8133,18.0897,18.7159,3812992.0],["2021-05-10",18.7159,18.9594,18.375,18.4446,2730125.0],["2021-05-11",18.4446,18.862,18.3333,18.6672,2450833.0],["2021-05-12",18.6672,18.709,18.2706,18.3541,2289980.0],["2021-05-13",18.3541,18.5907,18.2776,18.5281,1968355.0],["2021-05-14",18.5281,20.3788,18.4307,19.9752,13556922.0],["2021-05-17",19.9752,21.5477,19.9613,21.325,15353365.0],["2021-05-18",21.325,22.0417,20.9215,21.6938,10317378.0],["2021-05-19",21.6938,22.5078,21.499,21.9512,8295550.0],["2021-05-20",21.9512,23.0783,21.8677,22.7444,8469982.0],["2021-05-21",22.7444,23.3775,22.1947,22.3895,10657305.0],["2021-05-24",22.3895,22.5983,21.499,22.0208,9123636.0],["2021-05-25",22.0208,22.8557,22.02077865600586,22.3339,7757105.0],["2021-05-26",22.3339,24.5673,22.333871841430664,24.5673,9366493.0],["2021-05-27",24.5673,26.0631,23.3219,23.9619,18722711.0],["2021-05-28",23.9619,23.96194839477539,22.0277,22.3339,18111710.0],["2021-05-31",22.3339,22.3965,21.4363,22.2226,9722422.0],["2021-06-01",22.2226,22.4467,21.6876,22.0563,7472427.0],["2021-06-02",22.0563,22.4322,21.1454,21.4273,10730225.0],["2021-06-03",21.4273,21.6514,21.037,21.2394,8384307.0],["2021-06-04",21.2394,21.4563,20.9285,21.0153,6648563.0],["2021-06-07",21.0153,21.1743,20.5454,20.8779,6484008.0],["2021-06-08",20.8779,21.3984,20.4442,20.7261,7639459.0],["2021-06-09",20.7261,20.8201,20.2779,20.5526,5353776.0],["2021-06-10",20.5526,21.4346,20.4225,21.1454,9763494.0],["2021-06-11",21.1454,21.3261,20.5526,20.8056,8957963.0],["2021-06-15",20.8056,20.805631637573242,19.5188,19.8297,9387570.0],["2021-06-16",19.8297,20.5237,19.7068,20.1767,5871748.0],["2021-06-17",20.1767,20.6032,19.8152,20.2128,4593054.0],["2021-06-18",20.2128,21.543,20.1622,21.037,8445444.0],["2021-06-21",21.037,21.03696632385254,20.3936,20.8418,4849234.0],["2021-06-22",20.8418,22.6129,20.5237,22.4973,13150028.0],["2021-06-23",22.4973,22.49726104736328,21.3261,21.8466,9113509.0],["2021-06-24",21.8466,21.846635818481445,21.0731,21.6153,6037102.0],["2021-06-25",21.6153,21.6153,21.0442,21.355,4921058.0],["2021-06-28",21.355,21.9695,21.1815,21.7093,4931621.0],["2021-06-29",21.7093,21.709278106689453,20.9285,20.9502,5383486.0],["2021-06-30",20.9502,21.2538,20.6032,20.661,4276098.0],["2021-07-01",20.661,20.9358,20.4514,20.661,3713596.0],["2021-07-02",20.661,21.3261,20.3574,20.8924,4469386.0],["2021-07-05",20.8924,20.9574,20.249,20.4948,3983908.0],["2021-07-06",20.4948,20.9285,20.0032,20.8852,4851586.0],["2021-07-07",20.8852,21.6514,20.661,21.4924,4947343.0],["2021-07-08",21.4924,21.6514,20.9647,21.4852,4652821.0],["2021-07-09",21.4852,22.0346,21.2683,21.7671,4918838.0],["2021-07-12",21.7671,21.8322,21.2538,21.5719,4486759.0],["2021-07-13",21.5719,22.1213,21.4635,21.6731,4337391.0],["2021-07-14",21.6731,22.5912,20.7912,22.4467,7800381.0],["2021-07-15",22.4467,23.3937,22.0201,23.0033,8368192.0],["2021-07-16",23.0033,23.003305435180664,22.027362823486328,22.0274,5747044.0],["2021-07-19",22.0274,22.7069,21.7454,22.1213,3507259.0],["2021-07-20",22.1213,22.3382,21.7093,22.2009,3062567.0],["2021-07-21",22.2009,22.2442,21.7671,21.796,3469816.0],["2021-07-22",21.796,22.0274,21.1454,21.3912,3732971.0],["2021-07-23",21.3912,21.4418,20.343,20.4803,5993844.0],["2021-07-26",20.4803,20.480318069458008,19.5622,19.7357,4769397.0],["2021-07-27",19.7357,20.0176,19.5694,19.6706,3760491.0],["2021-07-28",19.6706,20.5815,19.62,20.5526,4688284.0],["2021-07-29",20.5526,20.8273,20.1839,20.3719,3643477.0],["2021-07-30",20.3719,20.5454,19.6056,19.7791,3581946.0],["2021-08-02",19.7791,20.1261,19.1212,19.8803,3933125.0],["2021-08-03",19.8803,20.1839,19.4899,20.1116,3215170.0],["2021-08-04",20.1116,20.11162567138672,19.6634,19.7502,2569395.0],["2021-08-05",19.7502,19.967,19.4682,19.5188,2917574.0],["2021-08-06",19.5188,19.5984,19.1574,19.555,2725932.0],["2021-08-09",19.555,20.5309,19.4465,20.249,4770091.0],["2021-08-10",20.249,20.5671,19.5188,20.5237,3602795.0],["2021-08-11",20.5237,20.5454,20.1261,20.1912,3302189.0],["2021-08-12",20.1912,20.4948,19.7863,19.7863,2767939.0],["2021-08-13",19.7863,19.996,19.4971,19.6345,3364983.0],["2021-08-16",19.6345,20.943,19.5984,20.8924,6388322.0],["2021-08-17",20.8924,22.9816,20.892377853393555,21.6008,13437382.0],["2021-08-18",21.6008,22.3165,20.9647,21.6948,5917005.0],["2021-08-19",21.6948,23.0322,21.3117,22.2009,6147590.0],["2021-08-20",22.2009,22.200864791870117,21.0587,21.6876,7147631.0],["2021-08-23",21.6876,22.6274,20.249,20.9068,9872881.0],["2021-08-24",20.9068,20.90683937072754,20.0176,20.1695,8582570.0],["2021-08-25",20.1695,21.7237,20.16946029663086,21.2177,8755242.0],["2021-08-26",21.2177,21.9768,20.8201,21.2322,6671353.0],["2021-08-27",21.2322,22.3382,21.1093,21.8683,7449463.0],["2021-08-30",21.8683,23.3865,21.8683,22.8515,10303888.0],["2021-08-31",22.8515,23.0178,22.2587,22.5912,4605502.0],["2021-09-01",22.5912,23.4587,22.2659,22.772,8190518.0],["2021-09-02",22.772,23.2419,22.2659,23.0611,5404721.0],["2021-09-03",23.0611,24.1311,22.5045,23.7045,6470404.0],["2021-09-06",23.7045,25.7215,23.278,25.0925,10885215.0],["2021-09-07",25.0925,25.6347,24.3841,24.9913,6030576.0],["2021-09-08",24.9913,25.6492,24.507,25.1648,6173949.0],["2021-09-09",25.1648,25.6564,24.5793,25.1793,5176100.0],["2021-09-10",25.1793,25.7432,24.8974,25.4468,5132112.0],["2021-09-13",25.4468,25.8516,25.013,25.2733,4757476.0],["2021-09-14",25.2733,25.9817,25.273271560668945,25.548,4570375.0],["2021-09-15",25.548,25.548,23.8636,24.2973,8291641.0],["2021-09-16",24.2973,24.5576,22.6997,22.8226,10811060.0],["2021-09-17",22.8226,23.025,22.3382,22.4973,5772424.0],["2021-09-22",22.4973,22.6635,22.0129,22.4467,4240699.0],["2021-09-23",22.4467,22.5912,21.8322,22.1575,3911194.0],["2021-09-24",22.1575,22.6852,21.9262,22.2009,5332585.0],["2021-09-27",22.2009,22.9816,22.0635,22.4828,6460372.0],["2021-09-28",22.4828,22.482803344726562,21.543,22.0707,4393264.0],["2021-09-29",22.0707,22.7431,21.796,22.6129,4962556.0],["2021-09-30",22.6129,22.6708,21.7599,22.1719,6762240.0],["2021-10-08",22.1719,22.6202,21.9623,22.5696,4076662.0],["2021-10-11",22.5696,23.9648,22.4539,23.3503,6314667.0],["2021-10-12",23.3503,23.6033,22.772,23.1045,4152915.0],["2021-10-13",23.1045,23.8347,22.8804,23.6395,4893046.0],["2021-10-14",23.6395,23.9648,23.0611,23.1913,4744159.0],["2021-10-15",23.1913,23.9142,22.8804,23.5527,4667391.0],["2021-10-18",23.5527,23.552724838256836,21.196,21.196,10616072.0],["2021-10-19",21.196,21.2538,20.6032,21.1526,6852957.0],["2021-10-20",21.1526,21.3984,20.8418,21.1743,3299102.0],["2021-10-21",21.1743,21.5213,21.0225,21.3406,2799800.0],["2021-10-22",21.3406,22.0852,21.3261,21.9262,3914132.0],["2021-10-25",21.9262,22.6708,21.3261,21.449,6436357.0],["2021-10-26",21.449,21.44902801513672,20.8851,20.9502,5448870.0],["2021-10-27",20.9502,21.2972,20.6972,21.2177,4263231.0],["2021-10-28",21.2177,21.6298,20.8418,20.9647,4015563.0],["2021-10-29",20.9647,21.2755,20.7478,21.1237,4172658.0],["2021-11-01",21.1237,21.6587,20.3719,21.5936,6022181.0],["2021-11-02",21.5936,21.7888,21.3117,21.7165,4562721.0],["2021-11-03",21.7165,21.89,21.355,21.4346,3479740.0],["2021-11-04",21.4346,22.7214,21.3695,22.6997,6552622.0],["2021-11-05",22.6997,23.0756,22.3238,22.6202,4185896.0],["2021-11-08",22.6202,22.620159149169922,21.7021,21.9045,4183613.0],["2021-11-09",21.9045,21.9262,21.5502,21.8322,3241640.0],["2021-11-10",21.8322,21.9623,21.3261,21.8755,3399308.0],["2021-11-11",21.8755,22.0346,21.543,22.0129,3333632.0],["2021-11-12",22.0129,22.01290512084961,21.449,21.6804,3188823.0],["2021-11-15",21.6804,22.0057,21.4707,21.6659,3858353.0],["2021-11-16",21.6659,22.3816,21.6081,22.1792,4963746.0],["2021-11-17",22.1792,22.4322,21.8683,22.3238,3565258.0],["2021-11-18",22.3238,22.6563,22.1358,22.3238,3445320.0],["2021-11-19",22.3238,22.4394,21.984,22.2081,3133826.0],["2021-11-22",22.2081,22.772,21.9912,22.584,4112464.0],["2021-11-23",22.584,22.9166,22.1575,22.2732,3074318.0],["2021-11-24",22.2732,22.3744,22.1069,22.3238,2343126.0],["2021-11-25",22.3238,22.3238,21.8683,22.0563,2531049.0],["2021-11-26",22.0563,22.3671,21.8105,22.0201,2674820.0],["2021-11-29",22.0201,22.1503,21.7454,21.9768,2733702.0],["2021-11-30",21.9768,22.0129,21.5069,21.5575,3122597.0],["2021-12-01",21.5575,21.7382,21.1815,21.4707,2799032.0],["2021-12-02",21.4707,21.9478,21.3261,21.5069,2736948.0],["2021-12-03",21.5069,21.7816,20.9719,21.2322,4567642.0],["2021-12-06",21.2322,21.232154846191406,20.5743,20.5888,6041945.0],["2021-12-07",20.5888,20.8707,20.5526,20.6827,3628750.0],["2021-12-08",20.6827,21.0153,20.6394,20.9141,4158767.0],["2021-12-09",20.9141,21.796,20.8273,21.6876,7750055.0],["2021-12-10",21.6876,21.723737716674805,21.008,21.7237,6145692.0],["2021-12-13",21.7237,21.723737716674805,21.1093,21.1237,5840976.0],["2021-12-14",21.1237,21.1743,20.8129,21.1526,4097785.0],["2021-12-15",21.1526,21.152629852294922,20.661,20.8129,3822065.0],["2021-12-16",20.8129,20.812856674194336,20.5382,20.7044,2984875.0],["2021-12-17",20.7044,20.8201,20.2562,20.4442,3998506.0],["2021-12-20",20.4442,20.5526,20.1333,20.2634,3769715.0],["2021-12-21",20.2634,20.3068,20.0176,20.2562,2278477.0],["2021-12-22",20.2562,20.4731,20.2056,20.343,2112966.0],["2021-12-23",20.343,20.5598,20.1044,20.2996,3262804.0],["2021-12-24",20.2996,20.2996,20.0899,20.2996,2607845.0],["2021-12-27",20.2996,20.6755,20.1767,20.5526,4253837.0],["2021-12-28",20.5526,20.6972,20.4225,20.5815,2779029.0],["2021-12-29",20.5815,20.5888,20.3285,20.4225,2558279.0],["2021-12-30",20.4225,20.5165,20.3068,20.4225,1827484.0],["2021-12-31",20.4225,20.6394,20.3285,20.5381,2020165.0],["2022-01-04",20.5381,20.8562,20.4442,20.7912,4952284.0],["2022-01-05",20.7912,20.9647,20.6394,20.755,3921565.0],["2022-01-06",20.755,20.755023956298828,20.2707,20.2996,3946484.0],["2022-01-07",20.2996,20.408,20.2418,20.3502,2287060.0],["2022-01-10",20.3502,20.3791,19.8875,20.2418,3788316.0],["2022-01-11",20.2418,20.3574,19.9164,19.996,2778414.0],["2022-01-12",19.996,20.3068,19.9309,20.2418,1873663.0],["2022-01-13",20.2418,20.343,19.9309,20.0972,2353931.0],["2022-01-14",20.0972,20.249,19.9237,20.0899,2221657.0],["2022-01-17",20.0899,20.089941024780273,19.4321,19.5911,3962505.0],["2022-01-18",19.5911,19.7357,19.3742,19.5478,2772658.0],["2022-01-19",19.5478,19.6056,19.4538,19.5984,1658379.0],["2022-01-20",19.5984,19.649,19.302,19.4393,2343178.0],["2022-01-21",19.4393,19.6996,19.1646,19.6056,2324176.0],["2022-01-24",19.6056,19.6562,19.3815,19.5767,1482422.0],["2022-01-25",19.5767,19.5766658782959,18.8971,18.8971,2366909.0],["2022-01-26",18.8971,19.208,18.8031,19.0923,1825987.0],["2022-01-27",19.0923,19.302,18.5357,18.7453,2089449.0],["2022-01-28",18.7453,19.0056,18.4706,18.608,1786882.0],["2022-02-07",18.608,18.926,18.4923,18.7092,2480827.0],["2022-02-08",18.7092,18.7598,18.4345,18.7164,2103801.0],["2022-02-09",18.7164,19.3164,18.716392517089844,18.9983,3099896.0],["2022-02-10",18.9983,19.1212,18.8031,19.0056,1817487.0],["2022-02-11",19.0056,19.2586,18.9766,19.0634,1796850.0],["2022-02-14",19.0634,19.2152,18.9044,19.1212,1756520.0],["2022-02-15",19.1212,19.4104,19.0851,19.2947,1735084.0],["2022-02-16",19.2947,19.3598,19.1429,19.2297,1788074.0],["2022-02-17",19.2297,19.3453,19.1068,19.2297,1343321.0],["2022-02-18",19.2297,19.3453,19.0562,19.273,1252900.0],["2022-02-21",19.273,19.4682,19.1646,19.4104,1607474.0],["2022-02-22",19.4104,19.4103946685791,18.9694,19.2947,1830759.0],["2022-02-23",19.2947,19.3742,19.1718,19.3381,1410927.0],["2022-02-24",19.3381,19.338104248046875,18.6875,18.8682,2375075.0],["2022-02-25",18.8682,19.1574,18.8682,19.0851,1448069.0],["2022-02-28",19.0851,19.1935,18.7381,18.7742,2512402.0],["2022-03-01",18.7742,19.0272,18.7092,18.8176,1951074.0],["2022-03-02",18.8176,18.9405,18.6947,18.8393,1337888.0],["2022-03-03",18.8393,19.1501,18.564579010009766,18.5646,2015385.0],["2022-03-04",18.5646,18.6947,18.3694,18.579,1798200.0],["2022-03-07",18.579,18.57903480529785,17.7838,17.8417,2989658.0],["2022-03-08",17.8417,18.0585,17.1332,17.2489,2876210.0],["2022-03-09",17.2489,17.3501,16.3163,16.6922,3439668.0],["2022-03-10",16.6922,17.1766,16.692216873168945,16.9958,2191953.0],["2022-03-11",16.9958,18.1959,16.938,18.0152,5668361.0],["2022-03-14",18.0152,18.1091,17.5091,17.6754,3600713.0],["2022-03-15",17.6754,17.675390243530273,16.338,16.497,4411852.0],["2022-03-16",16.497,17.0103,15.8536,16.7862,3197075.0],["2022-03-17",16.7862,17.2127,16.78619384765625,16.9163,2461171.0],["2022-03-18",16.9163,17.2199,16.7717,17.097,2040842.0],["2022-03-21",17.097,17.1838,16.6705,16.7862,2730312.0],["2022-03-22",16.7862,16.8802,16.6127,16.7934,2402814.0],["2022-03-23",16.7934,16.9669,16.6272,16.7862,3326083.0],["2022-03-24",16.7862,16.78619384765625,16.2874,16.432,3052235.0],["2022-03-25",16.432,16.6488,16.3235,16.4247,1982603.0],["2022-03-28",16.4247,16.42473602294922,16.0127,16.2729,2176384.0],["2022-03-29",16.2729,16.5332,16.2006,16.2802,2550556.0],["2022-03-30",16.2802,16.6127,16.244,16.5693,2565803.0],["2022-03-31",16.5693,16.7501,16.4464,16.6633,2222687.0],["2022-04-01",16.6633,16.9452,16.5115,16.844,2396603.0],["2022-04-06",16.844,16.9669,16.7139,16.8729,2378237.0],["2022-04-07",16.8729,16.9814,16.5621,16.6561,2353429.0],["2022-04-08",16.6561,16.8007,16.3669,16.5693,2567209.0],["2022-04-11",16.5693,16.6488,16.1717,16.3308,3239750.0],["2022-04-12",16.3308,16.938,16.1428,16.8657,3980139.0],["2022-04-13",16.8657,16.8802,16.6705,16.7067,2414936.0],["2022-04-14",16.7067,17.3356,16.6994,17.2633,4068952.0],["2022-04-15",17.2633,17.5886,16.9742,17.3934,3009150.0],["2022-04-18",17.3934,17.6103,17.1838,17.5669,2366569.0],["2022-04-19",17.5669,17.7188,17.4224,17.6248,2299184.0],["2022-04-20",17.6248,17.9212,17.5308,17.7043,2815980.0],["2022-04-21",17.7043,17.704303741455078,17.2055,17.2489,2672513.0],["2022-04-22",17.2489,17.5236,16.9019,17.4224,2877616.0],["2022-04-25",17.4224,17.422365188598633,16.4826,16.75,4641118.0],["2022-04-26",16.75,16.8151,15.9838,16.0199,3937966.0],["2022-04-27",16.0199,16.2585,15.55,16.244,3434000.0],["2022-04-28",16.244,16.3018,15.8319,16.0488,2553808.0],["2022-04-29",16.0488,16.685,16.0271,16.6416,3369973.0],["2022-05-05",16.6416,16.9525,16.4826,16.8079,3158103.0],["2022-05-06",16.8079,16.80788230895996,16.0127,16.056,3336869.0],["2022-05-09",16.056,16.2657,15.8681,16.0344,2073542.0],["2022-05-10",16.0344,16.2874,15.7741,16.1717,2088096.0],["2022-05-11",16.1717,16.6199,16.1211,16.3741,2767819.0],["2022-05-12",16.3741,16.5838,16.1211,16.4609,1782325.0],["2022-05-13",16.4609,16.685,16.3524,16.591,1709450.0],["2022-05-16",16.591,16.685,16.3669,16.4247,2514936.0],["2022-05-17",16.4247,16.5259,16.2079,16.4464,1692281.0],["2022-05-18",16.4464,16.5404,16.3452,16.4103,1539254.0],["2022-05-19",16.4103,16.5259,16.1934,16.4753,2337940.0],["2022-05-20",16.4753,16.9452,16.4537,16.9019,3583589.0],["2022-05-23",16.9019,16.9814,16.7862,16.9019,1858344.0],["2022-05-24",16.9019,17.3212,16.844,16.8513,3991662.0],["2022-05-25",16.8513,17.0609,16.7717,16.8946,2299590.0],["2022-05-26",16.8946,17.1115,16.7428,17.0609,2954078.0],["2022-05-27",17.0609,17.3934,17.032,17.3067,5531053.0],["2022-05-30",17.3067,17.306697845458984,16.5731,16.6914,5058396.0],["2022-05-31",16.6914,17.1963,16.4863,17.0858,3954424.0],["2022-06-01",17.0858,17.3146,17.0148,17.212,2587960.0],["2022-06-02",17.212,17.3225,16.936,17.2041,1914238.0],["2022-06-06",17.2041,17.3461,17.0385,17.3225,2638535.0],["2022-06-07",17.3225,17.496,16.9833,17.0069,2807174.0],["2022-06-08",17.0069,17.1174,16.8097,17.0227,2976878.0],["2022-06-09",17.0227,17.0779,16.723,16.9123,2564907.0],["2022-06-10",16.9123,17.2515,16.652,17.1963,3239326.0],["2022-06-13",17.1963,17.2988,16.8097,16.9438,2114681.0],["2022-06-14",16.9438,17.0385,16.6125,16.9991,2071140.0],["2022-06-15",16.9991,17.354,16.9438,17.0227,3209201.0],["2022-06-16",17.0227,17.2909,16.9754,17.1568,2237852.0],["2022-06-17",17.1568,17.3461,16.9596,17.2909,2116220.0],["2022-06-20",17.2909,17.3935,17.1332,17.3382,1834471.0],["2022-06-21",17.3382,17.6064,17.1174,17.2751,2165805.0],["2022-06-22",17.2751,17.3856,16.8019,16.865,2565595.0],["2022-06-23",16.865,17.1095,16.723,17.07,2054295.0],["2022-06-24",17.07,17.3935,17.0385,17.3067,2607780.0],["2022-06-27",17.3067,17.7642,17.306697845458984,17.4802,3249414.0],["2022-06-28",17.4802,17.6538,17.4092,17.6222,1884197.0],["2022-06-29",17.6222,17.78,17.4724,17.5039,2763780.0],["2022-06-30",17.5039,18.1428,17.4408,17.922,3915387.0],["2022-07-01",17.922,18.0955,17.6459,17.7484,2380647.0],["2022-07-04",17.7484,17.78,17.4723,17.709,2020376.0],["2022-07-05",17.709,17.9456,17.1332,17.3856,3384332.0],["2022-07-06",17.3856,17.425,16.9596,17.0858,2095410.0],["2022-07-07",17.0858,17.1805,16.8019,16.9202,2483106.0],["2022-07-08",16.9202,17.0779,16.8176,16.8571,1830440.0],["2022-07-11",16.8571,16.8728,16.5731,16.7624,1847691.0],["2022-07-12",16.7624,16.7861,16.5652,16.5652,1802721.0],["2022-07-13",16.5652,16.6835,16.4942,16.5494,1486513.0],["2022-07-14",16.5494,16.6362,16.3838,16.5415,1487340.0],["2022-07-15",16.5415,16.652,16.4232,16.5021,1505518.0],["2022-07-18",16.5021,16.6441,16.502103805541992,16.5889,1441539.0],["2022-07-19",16.5889,16.6599,16.4469,16.6441,1548968.0],["2022-07-20",16.6441,16.8492,16.6283,16.7782,1422700.0],["2022-07-21",16.7782,16.7861,16.4863,16.5179,1882429.0],["2022-07-22",16.5179,16.5494,16.3207,16.3522,1781692.0],["2022-07-25",16.3522,16.352224349975586,16.0604,16.0998,2173456.0],["2022-07-26",16.0998,16.2418,16.0446,16.1708,1357005.0],["2022-07-27",16.1708,16.2181,16.0288,16.1629,1339852.0],["2022-07-28",16.1629,16.368,16.1235,16.2418,1784240.0],["2022-07-29",16.2418,16.241790771484375,15.9026,16.084,2010665.0],["2022-08-01",16.084,16.084026336669922,15.8395,15.9026,1813526.0],["2022-08-02",15.9026,15.9342,15.2637,15.3268,3480112.0],["2022-08-03",15.3268,15.5555,15.0428,15.1927,2895243.0],["2022-08-04",15.1927,15.3346,15.1374,15.2637,1757584.0],["2022-08-05",15.2637,15.3899,15.169,15.3662,1650357.0],["2022-08-08",15.3662,15.4924,15.2321,15.4214,1569296.0],["2022-08-09",15.4214,15.453,15.2321,15.3899,1367276.0],["2022-08-10",15.3899,15.4609,15.2637,15.3347,1276821.0],["2022-08-11",15.3347,15.6581,15.334650039672852,15.5792,1934364.0],["2022-08-12",15.5792,15.6581,15.5319,15.6344,1257240.0],["2022-08-15",15.6344,15.8158,15.5397,15.7212,2025373.0],["2022-08-16",15.7212,16.0288,15.6265,15.7843,2092828.0],["2022-08-17",15.7843,15.8395,15.6502,15.7843,1240257.0],["2022-08-18",15.7843,15.784276962280273,15.5792,15.6975,924600.0],["2022-08-19",15.6975,15.7369,15.5161,15.5713,1410053.0],["2022-08-22",15.5713,15.571294784545898,15.0743,15.2242,2366398.0],["2022-08-23",15.2242,15.224215507507324,15.0349,15.1453,1558990.0],["2022-08-24",15.1453,15.2558,14.956,14.956,1811856.0],["2022-08-25",14.956,15.098,14.8535,15.027,1624898.0],["2022-08-26",15.027,15.2479,14.9639,14.9718,1726347.0],["2022-08-29",14.9718,15.0822,14.8614,14.9876,1670662.0],["2022-08-30",14.9876,15.0507,14.8614,15.0349,1626163.0],["2022-08-31",15.0349,15.3346,14.9402,15.1927,2122251.0],["2022-09-01",15.1927,15.2715,15.0665,15.1217,1874696.0],["2022-09-02",15.1217,15.2163,14.956,15.1296,1688193.0],["2022-09-05",15.1296,15.129555702209473,14.7746,14.8456,2122766.0],["2022-09-06",14.8456,15.0586,14.8219,15.0586,1528452.0],["2022-09-07",15.0586,15.1059,14.9087,14.9402,1184794.0],["2022-09-08",14.9402,15.0507,14.885,14.9718,1121692.0],["2022-09-09",14.9718,15.2637,14.9087,15.2005,2373410.0],["2022-09-13",15.2005,15.3268,15.1532,15.1769,1569321.0],["2022-09-14",15.1769,15.176883697509766,14.9718,15.0901,1358458.0],["2022-09-15",15.0901,15.2006,14.9639,15.0901,1493585.0],["2022-09-16",15.0901,15.090116500854492,14.7036,14.8377,2058220.0],["2022-09-19",14.8377,14.837693214416504,14.4354,14.5143,1531317.0],["2022-09-20",14.5143,14.7509,14.514278411865234,14.743,1363676.0],["2022-09-21",14.743,14.7588,14.4985,14.6326,928452.0],["2022-09-22",14.6326,14.7115,14.5379,14.5458,845348.0],["2022-09-23",14.5458,14.6405,14.325,14.4827,1325243.0],["2022-09-26",14.4827,14.5695,14.3407,14.4748,1097220.0],["2022-09-27",14.4748,14.9324,14.4196,14.9008,1518739.0],["2022-09-28",14.9008,14.9245,14.6563,14.7983,1145383.0],["2022-09-29",14.7983,14.9718,14.5932,14.6326,1170241.0],["2022-09-30",14.6326,14.8614,14.5932,14.6799,1019553.0],["2022-10-10",14.6799,14.8614,14.3565,14.4985,1384910.0],["2022-10-11",14.4985,14.6563,14.4275,14.6405,1202154.0],["2022-10-12",14.6405,14.7351,14.1199,14.672,1773474.0],["2022-10-13",14.672,14.7904,14.4748,14.6247,1409212.0],["2022-10-14",14.6247,15.1296,14.6247,14.956,1987268.0],["2022-10-17",14.956,15.0901,14.8298,14.9797,1307651.0],["2022-10-18",14.9797,15.0428,14.8692,14.9876,1153372.0],["2022-10-19",14.9876,14.9955,14.7904,14.8377,925116.0],["2022-10-20",14.8377,14.9481,14.672,14.7273,1241300.0],["2022-10-21",14.7273,14.8298,14.5143,14.7273,1349300.0],["2022-10-24",14.7273,14.9481,14.1593,14.3407,1924519.0],["2022-10-25",14.3407,14.4512,14.1751,14.3407,1310340.0],["2022-10-26",14.3407,14.6563,14.2619,14.5695,1497910.0],["2022-10-27",14.5695,14.9087,14.569493293762207,14.8456,1519513.0],["2022-10-28",14.8456,14.9087,14.2382,14.2855,1458538.0],["2022-10-31",14.2855,14.6405,14.1278,14.4748,1377470.0],["2022-11-01",14.4748,14.9876,14.474836349487305,14.9797,2542460.0],["2022-11-02",14.9797,15.0665,14.8692,14.9166,1462440.0],["2022-11-03",14.9166,14.9324,14.7115,14.9087,968939.0],["2022-11-04",14.9087,15.3583,14.8061,15.2005,2327927.0],["2022-11-07",15.2005,15.2242,15.0586,15.2084,1455836.0],["2022-11-08",15.2084,15.3504,15.0507,15.1769,1532751.0],["2022-11-09",15.1769,15.2952,15.098,15.1848,1133012.0],["2022-11-10",15.1848,15.3268,15.1296,15.2952,1527980.0],["2022-11-11",15.2952,15.5871,15.2715,15.2715,1904772.0],["2022-11-14",15.2715,15.453,15.2005,15.3978,2113167.0],["2022-11-15",15.3978,15.7685,15.3425,15.7054,2431591.0],["2022-11-16",15.7054,15.8553,15.5713,15.7527,1376274.0],["2022-11-17",15.7527,15.8158,15.6186,15.7606,1639500.0],["2022-11-18",15.7606,15.8395,15.6975,15.8079,1605697.0],["2022-11-21",15.8079,15.807943344116211,15.5161,15.7369,1477108.0],["2022-11-22",15.7369,15.8001,15.4688,15.5792,1580405.0],["2022-11-23",15.5792,15.6738,15.3662,15.4609,1402932.0],["2022-11-24",15.4609,15.6028,15.3425,15.4056,1115441.0],["2022-11-25",15.4056,15.5319,15.3189,15.5319,1054586.0],["2022-11-28",15.5319,15.6423,15.2084,15.6107,1566496.0],["2022-11-29",15.6107,15.8947,15.5871,15.7606,2960978.0],["2022-11-30",15.7606,15.871,15.7133,15.7764,1537611.0],["2022-12-01",15.7764,16.2891,15.776387214660645,16.0446,2382572.0],["2022-12-02",16.0446,16.3128,15.942,16.2181,2353049.0],["2022-12-05",16.2181,16.4706,16.0367,16.0919,2712788.0],["2022-12-06",16.0919,16.4863,16.013,16.1866,2241956.0],["2022-12-07",16.1866,17.1963,16.1077,16.9912,6645304.0],["2022-12-08",16.9912,17.8115,16.8807,17.7879,8102226.0],["2022-12-09",17.7879,17.9062,17.0779,17.0779,11067746.0],["2022-12-12",17.0779,17.6143,17.0779,17.4802,5923275.0],["2022-12-13",17.4802,17.567,17.1805,17.4329,2576187.0],["2022-12-14",17.4329,17.6696,17.1884,17.5433,3065611.0],["2022-12-15",17.5433,17.6696,17.2988,17.5039,2445629.0],["2022-12-16",17.5039,17.503904342651367,17.1174,17.3382,2158233.0],["2022-12-19",17.3382,17.496,16.8965,17.07,1795695.0],["2022-12-20",17.07,17.1489,16.5731,16.7545,1675705.0],["2022-12-21",16.7545,17.1174,16.6441,16.9202,1733975.0],["2022-12-22",16.9202,17.3146,16.8886,17.0543,1615860.0],["2022-12-23",17.0543,17.2988,16.9517,17.1332,1426873.0],["2022-12-26",17.1332,17.2278,16.8492,17.0069,1471368.0],["2022-12-27",17.0069,17.3146,16.6678,17.1884,2158354.0],["2022-12-28",17.1884,17.188377380371094,16.9281,17.1095,1089029.0],["2022-12-29",17.1095,17.2042,16.9754,17.1489,1410553.0],["2022-12-30",17.1489,17.6696,17.0701,17.567,2378523.0],["2023-01-03",17.567,17.5749,16.9044,16.9596,2615323.0],["2023-01-04",16.9596,17.1095,16.8492,16.9833,1363820.0],["2023-01-05",16.9833,17.2988,16.8807,17.0937,1736767.0],["2023-01-06",17.0937,17.09371566772461,16.8097,16.9596,1458440.0],["2023-01-09",16.9596,17.2357,16.8255,17.0543,1829602.0],["2023-01-10",17.0543,17.1568,16.8728,16.9438,1015113.0],["2023-01-11",16.9438,16.9912,16.6599,16.6835,1599254.0],["2023-01-12",16.6835,16.8097,16.5652,16.581,1058576.0],["2023-01-13",16.581,17.0779,16.580984115600586,17.0464,1508956.0],["2023-01-16",17.0464,17.6064,16.9596,17.354,2807448.0],["2023-01-17",17.354,17.4881,17.2042,17.2515,1232475.0],["2023-01-18",17.2515,17.3461,16.9596,17.0306,1255214.0],["2023-01-19",17.0306,17.030611038208008,16.5573,16.6756,3120018.0],["2023-01-20",16.6756,16.7861,16.5968,16.7072,1259155.0],["2023-01-30",16.7072,16.9596,16.6125,16.6125,2268196.0],["2023-01-31",16.6125,16.7545,16.5731,16.6599,976700.0],["2023-02-01",16.6599,16.7387,16.4074,16.4784,2491118.0],["2023-02-02",16.4784,16.7782,16.4232,16.7387,2580214.0],["2023-02-03",16.7387,16.794,16.581,16.7387,1921153.0],["2023-02-06",16.7387,16.865,16.5889,16.7466,1879766.0],["2023-02-07",16.7466,16.8492,16.5415,16.6756,1529462.0],["2023-02-08",16.6756,16.7072,16.439,16.51,1365735.0],["2023-02-09",16.51,16.6993,16.4232,16.6441,1316994.0],["2023-02-10",16.6441,16.865,16.51,16.7151,1822810.0],["2023-02-13",16.7151,17.0306,16.6599,16.9438,2608044.0],["2023-02-14",16.9438,17.1884,16.9202,17.0937,2197044.0],["2023-02-15",17.0937,17.1884,16.9281,17.0227,1818827.0],["2023-02-16",17.0227,17.3383,16.9044,17.0385,2700362.0],["2023-02-17",17.0385,17.354,16.9991,17.1016,2186271.0],["2023-02-20",17.1016,17.1884,16.8728,17.0227,2460357.0],["2023-02-21",17.0227,17.0622,16.8728,16.9202,1662695.0],["2023-02-22",16.9202,17.0779,16.8728,16.9912,1203978.0],["2023-02-23",16.9912,17.2357,16.8413,16.9281,1698994.0],["2023-02-24",16.9281,16.936,16.6441,16.6835,1421447.0],["2023-02-27",16.6835,16.8571,16.5968,16.8334,1398662.0],["2023-02-28",16.8334,16.9044,16.6835,16.7703,841308.0],["2023-03-01",16.7703,16.8807,16.6835,16.8492,1189662.0],["2023-03-02",16.8492,17.1095,16.8019,17.0779,1688652.0],["2023-03-03",17.0779,17.141,16.9044,17.0148,1694256.0],["2023-03-06",17.0148,17.5512,16.9438,17.3935,3667731.0],["2023-03-07",17.3935,17.5039,16.9202,17.0069,2158415.0],["2023-03-08",17.0069,17.006946563720703,16.7466,16.794,1580678.0],["2023-03-09",16.794,16.9123,16.6362,16.7151,1402628.0],["2023-03-10",16.7151,16.723,16.3365,16.5021,1743449.0],["2023-03-13",16.5021,16.6756,16.4074,16.6362,1418519.0],["2023-03-14",16.6362,16.6441,16.3917,16.3996,1233877.0],["2023-03-15",16.3996,16.5968,16.3838,16.4074,1391988.0],["2023-03-16",16.4074,16.5337,16.3049,16.3443,1155621.0],["2023-03-17",16.3443,16.5258,16.3207,16.3917,1520766.0],["2023-03-20",16.3917,16.3917,15.9499,16.0525,2163328.0],["2023-03-21",16.0525,16.6204,16.0209,16.5652,1785043.0],["2023-03-22",16.5652,16.794,16.5258,16.7782,1678298.0],["2023-03-23",16.7782,16.9123,16.5889,16.9123,1337168.0],["2023-03-24",16.9123,17.0858,16.8019,17.0385,1559581.0],["2023-03-27",17.0385,17.2988,16.9202,17.2041,2271472.0],["2023-03-28",17.2041,17.6617,17.0543,17.5986,3964776.0],["2023-03-29",17.5986,17.7405,17.4881,17.6222,2052502.0],["2023-03-30",17.6222,18.1271,17.6222,18.0561,3410158.0],["2023-03-31",18.0561,18.3716,18.0166,18.2138,2627429.0],["2023-04-03",18.2138,18.2217,17.8668,17.9062,2514668.0],["2023-04-04",17.9062,18.1428,17.8431,18.1113,2389576.0],["2023-04-06",18.1113,18.3716,17.9062,17.9693,1832010.0],["2023-04-07",17.9693,18.1902,17.9062,17.993,1560704.0],["2023-04-10",17.993,18.1034,17.8668,18.064,2031535.0],["2023-04-11",18.064,18.1744,17.7642,17.9062,2328100.0],["2023-04-12",17.9062,18.0245,17.6301,17.7484,2459314.0],["2023-04-13",17.7484,17.78,17.4802,17.7248,1532520.0],["2023-04-14",17.7248,17.7958,17.5749,17.6696,1285928.0],["2023-04-17",17.6696,18.0087,17.6301,17.7169,1697450.0],["2023-04-18",17.7169,18.2217,17.5986,18.1192,2665613.0],["2023-04-19",18.1192,18.2296,17.8825,18.064,1754249.0],["2023-04-20",18.064,18.1823,17.8273,17.8825,1574003.0],["2023-04-21",17.8825,18.1665,17.8037,18.0087,2205159.0],["2023-04-24",18.0087,19.8073,18.00874900817871,19.8073,5991600.0],["2023-04-25",19.8073,20.9037,19.807254791259766,20.5172,14249589.0],["2023-04-26",20.5172,21.2823,20.2096,21.2271,10767027.0],["2023-04-27",21.2271,21.227128982543945,20.0755,20.4541,8254945.0],["2023-04-28",20.4541,20.7459,20.1938,20.4462,5393078.0],["2023-05-04",20.4462,20.9747,20.1543,20.8958,6309716.0],["2023-05-05",20.8958,21.6137,20.4146,21.0457,8230089.0],["2023-05-08",21.0457,21.1719,20.4856,20.7223,4932715.0],["2023-05-09",20.7223,20.9432,20.4304,20.7144,2970379.0],["2023-05-10",20.7144,21.2271,20.5409,20.9668,4560208.0],["2023-05-11",20.9668,21.732,20.7933,21.0615,5157144.0],["2023-05-12",21.0615,21.6768,20.9037,21.6531,5520845.0],["2023-05-15",21.6531,21.7951,20.1622,21.1404,5982539.0],["2023-05-16",21.1404,21.9055,20.5487,21.3218,4530923.0],["2023-05-17",21.3218,21.4874,20.7459,20.9037,3251153.0],["2023-05-18",20.9037,21.2666,20.6907,20.9116,2535009.0],["2023-05-19",20.9116,21.1088,20.6671,20.9826,3186626.0],["2023-05-22",20.9826,21.3612,20.8248,21.3297,3171720.0],["2023-05-23",21.3297,21.7872,21.2192,21.4953,3643367.0],["2023-05-24",21.4953,21.49532699584961,20.9274,21.1877,2835731.0],["2023-05-25",21.1877,21.2035,20.6986,21.0773,3068568.0],["2023-05-26",21.0773,21.4559,20.9037,21.2429,3214692.0],["2023-05-29",21.2429,21.7586,20.4483,21.6656,4427266.0],["2023-05-30",21.6656,22.0037,21.3021,21.9023,3313621.0],["2023-05-31",21.9023,22.7983,21.8262,22.7983,8698769.0],["2023-06-01",22.7983,22.798295974731445,20.7104,20.871,6043657.0],["2023-06-02",20.871,21.0147,20.5751,20.6765,3132753.0],["2023-06-05",20.6765,20.7104,20.2877,20.5413,2231982.0],["2023-06-06",20.5413,20.541288375854492,20.0256,20.2792,2469612.0],["2023-06-07",20.2792,20.27924156188965,19.9665,20.144,1310700.0],["2023-06-08",20.144,20.5328,19.8735,20.2961,2893243.0],["2023-06-09",20.2961,20.592,19.8566,20.2792,5544322.0],["2023-06-12",20.2792,20.27924156188965,19.6453,20.0933,2912000.0],["2023-06-13",20.0933,20.499,20.0426,20.4314,2525254.0],["2023-06-14",20.4314,20.8287,20.3046,20.7949,2117847.0],["2023-06-15",20.7949,21.4289,20.6512,21.3697,2223131.0],["2023-06-16",21.3697,21.4035,20.9724,21.1753,2126521.0],["2023-06-19",21.1753,21.3443,20.8033,20.8456,1757785.0],["2023-06-20",20.8456,21.0738,20.7104,20.9048,1236071.0],["2023-06-21",20.9048,21.0992,20.6934,20.9386,1182395.0],["2023-06-26",20.9386,21.0147,20.4821,20.8202,2055659.0],["2023-06-27",20.8202,20.947,20.4568,20.7104,1341341.0],["2023-06-28",20.7104,21.090749740600586,20.5582,21.0907,1253352.0],["2023-06-29",21.0907,21.2429,20.8541,21.1668,1619150.0],["2023-06-30",21.1668,21.319,20.8794,20.8794,1248348.0],["2023-07-03",20.8794,21.4965,20.8625,21.2852,2109779.0],["2023-07-04",21.2852,21.3443,20.8963,20.9978,1346818.0],["2023-07-05",20.9978,21.1499,20.6596,21.0316,1808840.0],["2023-07-06",21.0316,21.2006,20.7949,20.8033,1030359.0],["2023-07-07",20.8033,20.9978,20.4821,20.8963,794801.0],["2023-07-10",20.8963,21.1246,20.7949,21.0823,1180773.0],["2023-07-11",21.0823,21.226,20.9301,21.1584,949222.0],["2023-07-12",21.1584,21.3021,20.9724,21.1668,909447.0],["2023-07-13",21.1668,21.7247,21.1668,21.5979,1840333.0],["2023-07-14",21.5979,21.8262,21.3782,21.6487,1168396.0],["2023-07-17",21.6487,21.648658752441406,21.0569,21.3866,1126172.0],["2023-07-18",21.3866,21.38661003112793,20.9639,21.1584,1018900.0],["2023-07-19",21.1584,21.3613,20.9217,21.2936,1143000.0],["2023-07-20",21.2936,21.7078,21.2767,21.5726,2343868.0],["2023-07-21",21.5726,21.8093,21.4711,21.7163,1754132.0],["2023-07-24",21.7163,21.9699,21.5895,21.7247,1414372.0],["2023-07-25",21.7247,22.0967,21.4965,21.6318,1456151.0],["2023-07-26",21.6318,21.8853,21.5134,21.7586,1242852.0],["2023-07-27",21.7586,21.9276,21.5979,21.7247,1135872.0],["2023-07-28",21.7247,22.0206,21.5303,21.953,1564820.0],["2023-07-31",21.953,22.4686,21.952974319458008,22.3925,2384144.0],["2023-08-01",22.3925,22.5362,22.1389,22.3249,2099328.0],["2023-08-02",22.3249,22.5278,21.8769,22.0291,2152285.0],["2023-08-03",22.0291,22.029052734375,21.6571,21.9868,1767806.0],["2023-08-04",21.9868,22.1728,21.8093,21.8515,1576026.0],["2023-08-07",21.8515,22.215,21.7078,21.9783,1528000.0],["2023-08-08",21.9783,22.1305,21.5726,21.8938,1221324.0],["2023-08-09",21.8938,22.0037,21.7163,21.8769,977602.0],["2023-08-10",21.8769,21.9868,21.6571,21.8177,724352.0],["2023-08-11",21.8177,21.9614,21.3021,21.5895,1110109.0],["2023-08-14",21.5895,21.8938,21.2345,21.8515,1545125.0],["2023-08-15",21.8515,22.2573,21.5726,22.1389,1610825.0],["2023-08-16",22.1389,22.5278,22.0629,22.215,2217998.0],["2023-08-17",22.215,22.494,22.0291,22.4433,1631727.0],["2023-08-18",22.4433,22.7983,22.4094,22.6208,2167749.0],["2023-08-21",22.6208,22.7814,22.3165,22.4348,1928507.0],["2023-08-22",22.4348,22.6292,21.7332,21.8431,3049631.0],["2023-08-23",21.8431,21.9952,21.3528,21.6994,2129081.0],["2023-08-24",21.6994,22.4264,21.5472,22.3503,1303412.0],["2023-08-25",22.3503,22.5362,21.8262,22.0291,2460026.0],["2023-08-28",22.0291,22.7222,20.1524,20.499,6552221.0],["2023-08-29",20.499,20.7526,19.9327,20.5075,4964091.0],["2023-08-30",20.5075,20.964,20.3807,20.5497,2851048.0],["2023-08-31",20.5497,20.8118,20.4145,20.7526,2123238.0],["2023-09-01",20.7526,21.1753,20.7526,20.9893,1683636.0],["2023-09-04",20.9893,21.4627,20.9301,21.3105,2644870.0],["2023-09-05",21.3105,21.6994,21.1922,21.2767,2449098.0],["2023-09-06",21.2767,21.3528,21.0738,21.3021,1758188.0],["2023-09-07",21.3021,21.3021,20.7611,20.871,2402374.0],["2023-09-08",20.871,20.871,20.0172,20.0933,2839622.0],["2023-09-11",20.0933,20.3469,19.7974,20.1271,3214280.0],["2023-09-12",20.1271,20.6005,20.0341,20.4229,2278560.0],["2023-09-13",20.4229,20.6681,20.2708,20.4145,1746441.0],["2023-09-14",20.4145,20.5159,20.1693,20.3469,2189329.0],["2023-09-15",20.3469,20.5075,20.1693,20.4229,3165881.0],["2023-09-18",20.4229,20.9555,20.0848,20.8372,2706595.0],["2023-09-19",20.8372,21.133,20.5667,21.0654,1835282.0],["2023-09-20",21.0654,21.4542,20.9301,21.3359,1659607.0],["2023-09-21",21.3359,21.505,20.9893,21.1077,2391611.0],["2023-09-22",21.1077,21.2683,20.9132,21.226,1919060.0],["2023-09-25",21.226,21.4627,20.778,21.3951,2304603.0],["2023-09-26",21.3951,21.4542,21.0569,21.2598,1582904.0],["2023-09-27",21.2598,21.3697,21.0823,21.1922,1294868.0],["2023-09-28",21.1922,21.3021,20.4314,20.6596,3035518.0],["2023-10-09",20.6596,20.659635543823242,20.2285,20.5159,1944491.0],["2023-10-10",20.5159,20.7611,20.3638,20.4229,1721990.0],["2023-10-11",20.4229,20.685,20.33,20.4568,1605869.0],["2023-10-12",20.4568,20.6258,20.144,20.1693,1644551.0],["2023-10-13",20.1693,20.2539,20.0764,20.1947,1220836.0],["2023-10-16",20.1947,20.3046,19.9158,20.2454,1663047.0],["2023-10-17",20.2454,20.5159,20.051,20.3131,1558259.0],["2023-10-18",20.3131,20.5582,20.144,20.5328,1600319.0],["2023-10-19",20.5328,20.6596,20.1609,20.2877,1317100.0],["2023-10-20",20.2877,20.3891,20.0172,20.144,1167752.0],["2023-10-23",20.144,20.144,19.696,19.8312,2224589.0],["2023-10-24",19.8312,20.1102,19.6537,20.0256,2031392.0],["2023-10-25",20.0256,20.7104,19.8228,20.5159,2444611.0],["2023-10-26",20.5159,21.0485,20.3722,20.8372,1693485.0],["2023-10-27",20.8372,21.3274,20.778,21.319,2443580.0],["2023-10-30",21.319,21.5641,21.133,21.5219,2415024.0],["2023-10-31",21.5219,21.521862030029297,20.8625,21.04,1393630.0],["2023-11-01",21.04,21.1837,20.6343,20.7949,1990182.0],["2023-11-02",20.7949,20.9809,20.6934,20.8625,1253643.0],["2023-11-03",20.8625,21.2175,20.7104,21.0485,1194920.0],["2023-11-06",21.0485,21.2006,20.5075,20.685,2307940.0],["2023-11-07",20.685,20.8287,20.5413,20.6174,1045905.0],["2023-11-08",20.6174,20.6512,20.3807,20.4145,1359222.0],["2023-11-09",20.4145,20.5497,20.2877,20.33,1006910.0],["2023-11-10",20.33,20.3976,20.1693,20.2116,1322711.0],["2023-11-13",20.2116,20.3553,19.8904,20.1355,1346842.0],["2023-11-14",20.1355,20.3131,19.9242,19.958,1383180.0],["2023-11-15",19.958,20.1609,19.696,19.9411,2327695.0],["2023-11-16",19.9411,19.9665,19.6114,19.6706,2629816.0],["2023-11-17",19.6706,19.7467,19.5438,19.7044,1560143.0],["2023-11-20",19.7044,19.8735,19.6791,19.772,2043276.0],["2023-11-21",19.772,19.8819,19.6791,19.696,2006074.0],["2023-11-22",19.696,19.7636,19.3071,19.3071,2448091.0],["2023-11-23",19.3071,19.4001,18.7661,19.2987,4365831.0],["2023-11-24",19.2987,19.298669815063477,18.69,18.9521,5112748.0],["2023-11-27",18.9521,19.0535,18.7239,19.0113,3098786.0],["2023-11-28",19.0113,19.1888,18.9014,19.1465,2577503.0],["2023-11-29",19.1465,19.231,18.876,18.9605,2232340.0],["2023-11-30",18.9605,19.1465,18.8253,19.0451,3038221.0],["2023-12-01",19.0451,19.0451,18.6055,18.69,3833402.0],["2023-12-04",18.69,18.690038681030273,18.2843,18.3604,3792363.0],["2023-12-05",18.3604,18.5379,18.2758,18.3265,2809440.0],["2023-12-06",18.3265,18.4111,17.9208,17.9546,5106150.0],["2023-12-07",17.9546,17.9631,17.4474,17.8194,9733220.0],["2023-12-08",17.8194,18.1068,17.5573,18.1068,17548041.0],["2023-12-11",18.1068,18.106767654418945,16.7373,17.3544,13760007.0],["2023-12-12",17.3544,17.6587,17.3375,17.5489,5774495.0],["2023-12-13",17.5489,17.5827,17.0586,17.1177,5054935.0],["2023-12-14",17.1177,17.2107,17.0079,17.0248,3261380.0],["2023-12-15",17.0248,17.2953,16.9571,17.0501,2791904.0],["2023-12-18",17.0501,17.1516,16.8388,16.881,2968648.0],["2023-12-19",16.881,16.9825,16.7965,16.9402,2104734.0],["2023-12-20",16.9402,17.0248,16.6866,16.7627,2669200.0],["2023-12-21",16.7627,16.8557,16.5683,16.8303,2851017.0],["2023-12-22",16.8303,16.8895,16.6528,16.7458,2903480.0],["2023-12-25",16.7458,16.974,16.6613,16.9571,2858878.0],["2023-12-26",16.9571,17.1854,16.8472,17.16,4135561.0],["2023-12-27",17.16,17.3882,16.9233,17.3122,3616823.0],["2023-12-28",17.3122,17.7433,17.2192,17.6587,3911444.0],["2023-12-29",17.6587,18.2674,17.608,17.9715,5014235.0],["2024-01-02",17.9715,18.1828,17.794,17.8109,5829331.0],["2024-01-03",17.8109,18.0307,17.8109,17.887,3062002.0],["2024-01-04",17.887,17.9715,17.5066,17.5996,3994039.0],["2024-01-05",17.5996,17.98,17.599573135375977,17.7602,4674413.0],["2024-01-08",17.7602,17.8194,17.2614,17.3037,3853783.0],["2024-01-09",17.3037,17.6165,17.1262,17.4897,3647890.0],["2024-01-10",17.4897,18.1913,17.3375,18.073,5989766.0],["2024-01-11",18.073,18.7577,17.9208,18.614,7218840.0],["2024-01-12",18.614,18.8337,18.4026,18.5801,4340786.0],["2024-01-15",18.5801,19.0535,18.4026,18.8591,4569500.0],["2024-01-16",18.8591,19.4086,18.6816,19.2057,5243290.0],["2024-01-17",19.2057,19.4593,18.8929,18.8929,4198334.0],["2024-01-18",18.8929,18.9859,18.3435,18.8506,5592985.0],["2024-01-19",18.8506,19.0028,18.5717,18.7915,2719316.0],["2024-01-22",18.7915,18.8422,17.7517,17.8363,4108060.0],["2024-01-23",17.8363,18.6647,17.5827,18.4703,5513425.0],["2024-01-24",18.4703,18.9352,18.1744,18.5971,3557200.0],["2024-01-25",18.5971,18.9098,18.3266,18.6816,3025721.0],["2024-01-26",18.6816,18.9183,18.5548,18.7408,2584426.0],["2024-01-29",18.7408,19.6706,18.6055,19.4846,6656522.0],["2024-01-30",19.4846,19.6114,18.9859,19.2395,3921926.0],["2024-01-31",19.2395,19.696,19.0197,19.51,4814134.0],["2024-02-01",19.51,19.8397,19.3663,19.7551,4573130.0],["2024-02-02",19.7551,19.9073,19.3663,19.8143,4499093.0],["2024-02-05",19.8143,21.0316,19.2057,20.8118,8922573.0],["2024-02-06",20.8118,21.0062,19.696,20.1863,10343731.0],["2024-02-07",20.1863,22.0291,20.0003,21.9783,11863908.0],["2024-02-08",21.9783,22.9927,21.2345,21.4965,11441513.0],["2024-02-19",21.4965,21.5557,20.3384,20.9724,9235377.0],["2024-02-20",20.9724,21.412,20.6596,21.2175,6398818.0],["2024-02-21",21.2175,21.86,20.9893,21.5134,5750056.0],["2024-02-22",21.5134,21.7078,21.1415,21.4289,3690986.0],["2024-02-23",21.4289,21.5388,20.6174,20.7864,7173546.0],["2024-02-26",20.7864,20.78643226623535,20.2708,20.3553,4635933.0],["2024-02-27",20.3553,20.701900482177734,20.2116,20.7019,4380518.0],["2024-02-28",20.7019,20.9893,20.4821,20.7526,5647219.0],["2024-02-29",20.7526,21.3866,20.592,21.2006,5377194.0],["2024-03-01",21.2006,21.200639724731445,20.8033,21.0738,3533147.0],["2024-03-04",21.0738,21.133,20.3131,20.4483,5816382.0],["2024-03-05",20.4483,20.8794,20.3553,20.7104,4439178.0],["2024-03-06",20.7104,20.7188,20.3131,20.3384,4238976.0],["2024-03-07",20.3384,20.6174,20.28769302368164,20.2877,3089952.0],["2024-03-08",20.2877,20.7104,20.2201,20.7019,3098052.0],["2024-03-11",20.7019,20.8202,20.3553,20.7188,3403938.0],["2024-03-12",20.7188,20.947,20.5666,20.8456,3355603.0],["2024-03-13",20.8456,21.0316,20.4906,20.778,3294130.0],["2024-03-14",20.778,21.3443,20.7104,21.2429,5351156.0],["2024-03-15",21.2429,21.800817489624023,21.133,21.8008,5322743.0],["2024-03-18",21.8008,21.8431,21.4458,21.6318,4372065.0],["2024-03-19",21.6318,22.0206,21.5641,21.6909,4171995.0],["2024-03-20",21.6909,21.9107,21.4035,21.505,2863706.0],["2024-03-21",21.505,21.6318,21.2598,21.3021,2693891.0],["2024-03-22",21.3021,21.7163,21.1499,21.6656,3193905.0],["2024-03-25",21.6656,21.9445,21.3021,21.6064,3236010.0],["2024-03-26",21.6064,21.9699,21.3866,21.6402,2432700.0],["2024-03-27",21.6402,21.8093,21.4373,21.4373,1987719.0],["2024-03-28",21.4373,21.4542,21.0147,21.1584,2774387.0],["2024-03-29",21.1584,21.50495719909668,21.133,21.505,960652.0],["2024-04-01",21.505,21.8938,20.8879,21.319,4554521.0],["2024-04-02",21.319,21.6994,21.2598,21.4965,3018183.0],["2024-04-03",21.4965,21.6909,21.3105,21.6318,2506000.0],["2024-04-08",21.6318,21.6318,21.226,21.4965,2530325.0],["2024-04-09",21.4965,21.7247,21.3021,21.5979,1945240.0],["2024-04-10",21.5979,21.8938,21.3021,21.5134,2187400.0],["2024-04-11",21.5134,21.8346,21.319,21.7247,2632843.0],["2024-04-12",21.7247,21.9783,21.6148,21.8177,2388044.0],["2024-04-15",21.8177,22.4855,21.8177,22.1559,4846238.0],["2024-04-16",22.1559,22.587,22.046,22.1305,4707737.0],["2024-04-17",22.1305,22.2573,21.7416,22.1474,4659663.0],["2024-04-18",22.1474,22.7138,21.9783,22.6208,4203914.0],["2024-04-19",22.6208,22.8321,22.4433,22.7053,3372093.0],["2024-04-22",22.7053,23.3731,22.5532,22.9927,4990596.0],["2024-04-23",22.9927,23.1533,21.8177,21.8854,6576499.0],["2024-04-24",21.8854,22.3165,21.4965,21.8515,6091951.0],["2024-04-25",21.8515,21.9023,21.2598,21.3951,4289728.0],["2024-04-26",21.3951,22.046,21.1584,21.9276,5149569.0],["2024-04-29",21.9276,22.4433,21.767,22.3249,3678952.0],["2024-04-30",22.3249,22.6123,22.0798,22.215,3064498.0],["2024-05-06",22.215,22.8575,22.215024948120117,22.756,5412189.0],["2024-05-07",22.756,23.0773,22.6377,22.7645,3586576.0],["2024-05-08",22.7645,22.8575,22.52779197692871,22.5278,3033239.0],["2024-05-09",22.5278,23.1111,22.52779197692871,23.0265,3201295.0],["2024-05-10",23.0265,23.204,22.5701,22.756,2909106.0],["2024-05-13",22.756,22.9251,22.4348,22.6884,2984158.0],["2024-05-14",22.6884,22.9843,22.5701,22.6969,2367710.0],["2024-05-15",22.6969,22.8237,22.3841,22.4433,1974040.0],["2024-05-16",22.4433,22.5024,21.7839,21.8769,3582056.0],["2024-05-17",21.8769,22.0121,21.4711,21.7755,3337025.0],["2024-05-20",21.7755,22.2827,21.767,21.9614,2909058.0],["2024-05-21",21.9614,21.9783,21.6318,21.7501,2516978.0],["2024-05-22",21.7501,22.4602,21.750097274780273,22.1897,4582006.0],["2024-05-23",22.1897,22.189666748046875,21.3866,21.4542,3636652.0],["2024-05-24",21.4542,21.6656,21.3274,21.5472,1999004.0],["2024-05-27",21.5472,21.8431,21.3528,21.7839,2454750.0],["2024-05-28",21.7839,21.8938,21.2175,21.3866,2667567.0],["2024-05-29",21.3866,21.4965,21.1922,21.488,1548288.0],["2024-05-30",21.488,21.8093,21.3866,21.7078,2974579.0],["2024-05-31",21.7078,22.0291,21.60639190673828,21.6064,4229667.0],["2024-06-03",21.6064,21.6402,20.9048,21.0823,4345848.0],["2024-06-04",21.0823,21.581,21.08229637145996,21.505,4001476.0],["2024-06-05",21.505,21.505,20.8916,21.1441,4064626.0],["2024-06-06",21.1441,21.1983,20.8284,20.9637,4054228.0],["2024-06-07",20.9637,21.1983,20.8194,20.8825,2395362.0],["2024-06-11",20.8825,21.0178,20.7021,20.8104,2499310.0],["2024-06-12",20.8104,20.9818,20.7472,20.8916,1859699.0],["2024-06-13",20.8916,21.0449,20.6841,20.7563,1937723.0],["2024-06-14",20.7563,20.9547,20.4315,20.9276,2710777.0],["2024-06-17",20.9276,21.063,20.6751,20.9276,2324389.0],["2024-06-18",20.9276,21.0088,20.6029,20.6931,2243132.0],["2024-06-19",20.6931,20.8104,20.3503,20.3864,1840781.0],["2024-06-20",20.3864,20.4856,20.0075,20.0526,2553059.0],["2024-06-21",20.0526,20.1699,19.755,19.8271,2658268.0],["2024-06-24",19.8271,20.2782,19.1596,19.2949,4001252.0],["2024-06-25",19.2949,19.7369,19.2228,19.3581,3543084.0],["2024-06-26",19.3581,19.5475,19.1326,19.2859,2578702.0],["2024-06-27",19.2859,19.2949,18.889,19.1235,3385897.0],["2024-06-28",19.1235,19.34,19.0333,19.1867,3232612.0],["2024-07-01",19.1867,20.0617,19.0514,19.5746,4303177.0],["2024-07-02",19.5746,19.7099,19.0604,19.0694,3819088.0],["2024-07-03",19.0694,19.2318,18.9972,18.9972,2356935.0],["2024-07-04",18.9972,19.1596,18.6364,18.7447,3888290.0],["2024-07-05",18.7447,18.7447,18.744672775268555,18.7447,0.0],["2024-07-08",18.7447,18.9882,18.6996,18.7627,2607955.0],["2024-07-09",18.7627,19.0243,18.447,18.9431,2882954.0],["2024-07-10",18.9431,19.2137,18.7717,18.9882,2750700.0],["2024-07-11",18.9882,19.4573,18.9521,19.2318,4016492.0],["2024-07-12",19.2318,19.3581,19.1326,19.2769,2001100.0],["2024-07-15",19.2769,19.3491,19.0875,19.2949,1921525.0],["2024-07-16",19.2949,19.3761,19.0333,19.1145,1920900.0],["2024-07-17",19.1145,19.4032,18.9612,19.3761,2201928.0],["2024-07-18",19.3761,19.5024,19.1416,19.4573,2998785.0],["2024-07-19",19.4573,19.5204,19.2228,19.4753,2570613.0],["2024-07-22",19.4753,19.4753360748291,18.8529,19.1867,2768000.0],["2024-07-23",19.1867,19.3039,18.5372,18.5552,3112879.0],["2024-07-24",18.5552,18.6184,18.17637825012207,18.1764,2926496.0],["2024-07-25",18.1764,18.7266,18.1403,18.429,2668650.0],["2024-07-26",18.429,18.6545,18.4019,18.6094,1414546.0],["2024-07-29",18.6094,18.6545,18.2936,18.3297,1724848.0],["2024-07-30",18.3297,18.329727172851562,17.996,18.1403,1706657.0],["2024-07-31",18.1403,19.1235,18.1313,19.0784,3793037.0],["2024-08-01",19.0784,19.1686,18.4109,18.447,3981060.0],["2024-08-02",18.447,18.8259,18.3027,18.6635,3123935.0],["2024-08-05",18.6635,19.1686,18.5282,18.6454,3225952.0],["2024-08-06",18.6454,19.0423,18.5552,18.7537,2541535.0],["2024-08-07",18.7537,18.898,18.6364,18.7447,1857000.0],["2024-08-08",18.7447,19.3942,18.6364,19.2588,3415106.0],["2024-08-09",19.2588,19.6648,19.2228,19.322,2727577.0],["2024-08-12",19.322,19.7189,19.2679,19.5655,2665100.0],["2024-08-13",19.5655,19.7369,19.4753,19.5926,2461200.0],["2024-08-14",19.5926,19.592599868774414,19.2137,19.2588,2451855.0],["2024-08-15",19.2588,19.8091,19.1957,19.6287,2544405.0],["2024-08-16",19.6287,19.7911,19.4032,19.6467,2297500.0],["2024-08-19",19.6467,20.0256,19.5385,19.6467,2295290.0],["2024-08-20",19.6467,19.6557,19.1957,19.4032,2691600.0],["2024-08-21",19.4032,19.4393,19.1145,19.2318,1581793.0],["2024-08-22",19.2318,19.349,18.9882,19.0514,2100760.0],["2024-08-23",19.0514,19.2588,18.9521,19.0243,2052800.0],["2024-08-26",19.0243,19.024309158325195,17.139,17.3465,12648714.0],["2024-08-27",17.3465,17.34648895263672,16.8413,17.0217,6577327.0],["2024-08-28",17.0217,17.02174949645996,16.1828,16.246,6878077.0],["2024-08-29",16.246,16.5437,16.0836,16.4805,3835327.0],["2024-08-30",16.4805,17.0398,16.237,16.7331,5375029.0],["2024-09-02",16.7331,16.8143,16.3362,16.4535,4325267.0],["2024-09-03",16.4535,16.6248,16.3813,16.5166,3342122.0],["2024-09-04",16.5166,16.688,16.3091,16.5256,2605214.0],["2024-09-05",16.5256,16.7331,16.4895,16.679,2897070.0],["2024-09-06",16.679,16.7241,16.4535,16.5076,1992000.0],["2024-09-09",16.5076,16.5797,16.1017,16.1919,3586867.0],["2024-09-10",16.1919,16.3181,15.8852,16.1287,2689075.0],["2024-09-11",16.1287,16.6429,15.9844,16.5166,5106036.0],["2024-09-12",16.5166,16.9496,16.2821,16.3001,5837843.0],["2024-09-13",16.3001,16.9315,16.1919,16.5707,8729324.0],["2024-09-18",16.5707,17.1029,16.5076,16.9947,4812656.0],["2024-09-19",16.9947,17.2743,16.8774,16.9857,3387597.0],["2024-09-20",16.9857,16.9857,16.6519,16.7872,2808888.0],["2024-09-23",16.7872,16.9857,16.6609,16.7241,2415837.0],["2024-09-24",16.7241,17.3916,16.72407341003418,17.3916,4840214.0],["2024-09-25",17.3916,18.0411,17.391592025756836,17.6532,5326055.0],["2024-09-26",17.6532,18.5643,17.59,18.5192,6884807.0],["2024-09-27",18.5192,19.4663,18.5191593170166,19.3039,5042148.0],["2024-09-30",19.3039,20.9998,19.303943634033203,20.8735,11433023.0],["2024-10-08",20.8735,22.9573,20.4405,21.1441,12524966.0],["2024-10-09",21.1441,21.144134521484375,19.4753,19.5836,9999740.0],["2024-10-10",19.5836,20.3684,19.4934,19.8271,5792519.0],["2024-10-11",19.8271,20.0436,19.4844,19.7189,4143133.0],["2024-10-14",19.7189,19.8722,19.2137,19.7369,5093100.0],["2024-10-15",19.7369,19.8091,19.186677932739258,19.1867,4458288.0],["2024-10-16",19.1867,19.646726608276367,18.9431,19.6467,4068910.0],["2024-10-17",19.6467,19.646726608276367,18.8619,18.8619,3462248.0],["2024-10-18",18.8619,19.8271,18.6996,19.4393,5048777.0],["2024-10-21",19.4393,19.5746,19.0063,19.2408,4130152.0],["2024-10-22",19.2408,19.4934,19.1055,19.4032,2961435.0],["2024-10-23",19.4032,19.6197,19.3851,19.4844,2878157.0],["2024-10-24",19.4844,19.6377,19.2859,19.4122,1765327.0],["2024-10-25",19.4122,19.8722,19.349,19.7911,2864983.0],["2024-10-28",19.7911,19.791053771972656,18.5011,19.0604,7391491.0],["2024-10-29",19.0604,19.2408,18.8078,18.8619,4479425.0],["2024-10-30",18.8619,19.0784,18.6996,18.9161,3173540.0],["2024-10-31",18.9161,18.91606330871582,18.5823,18.6545,3042332.0],["2024-11-01",18.6545,18.7717,18.5462,18.6635,3602941.0],["2024-11-04",18.6635,18.9972,18.5913,18.9431,3848104.0],["2024-11-05",18.9431,19.1686,18.7266,19.1326,4253600.0],["2024-11-06",19.1326,19.2047,18.9431,19.1055,3759212.0],["2024-11-07",19.1055,19.782,18.907,19.755,5686581.0],["2024-11-08",19.755,20.0075,19.3941,19.6016,5173202.0],["2024-11-11",19.6016,19.601621627807617,18.9792,19.1055,5210992.0],["2024-11-12",19.1055,19.4663,19.0875,19.1957,5195054.0],["2024-11-13",19.1957,19.2859,18.9431,19.2228,3409098.0],["2024-11-14",19.2228,19.2408,18.9702,19.0243,3570143.0],["2024-11-15",19.0243,19.1957,18.9882,19.0333,3092442.0],["2024-11-18",19.0333,19.2949,18.898,19.0243,3935225.0],["2024-11-19",19.0243,19.331,18.9972,19.1235,3888137.0],["2024-11-20",19.1235,19.12353515625,18.898,18.9972,3742508.0],["2024-11-21",18.9972,19.2679,18.9521,19.0604,2971879.0],["2024-11-22",19.0604,19.1957,18.6815,18.6815,3383700.0],["2024-11-25",18.6815,18.8078,18.5823,18.6184,2599135.0],["2024-11-26",18.6184,18.8619,18.456,18.5552,3180467.0],["2024-11-27",18.5552,18.9161,18.4199,18.889,2869356.0],["2024-11-28",18.889,18.9792,18.6815,18.7627,1886496.0],["2024-11-29",18.7627,19.4393,18.762712478637695,19.34,5819235.0],["2024-12-02",19.34,19.6016,19.2228,19.3851,4512116.0],["2024-12-03",19.3851,19.4753,19.1145,19.3941,3772775.0],["2024-12-04",19.3941,19.6197,19.1686,19.5114,4251931.0],["2024-12-05",19.5114,19.511415481567383,19.0604,19.1867,3338100.0],["2024-12-06",19.1867,19.3942,19.0604,19.2859,3418002.0],["2024-12-09",19.2859,19.4212,19.1416,19.313,3122805.0],["2024-12-10",19.313,20.1609,19.312963485717773,19.6557,6951187.0],["2024-12-11",19.6557,20.206,19.4844,20.1609,5264594.0],["2024-12-12",20.1609,21.3426,20.0346,21.1712,10720753.0],["2024-12-13",21.1712,21.1712,20.3864,20.4766,10337930.0],["2024-12-16",20.4766,20.6751,20.0166,20.1068,5261505.0],["2024-12-17",20.1068,20.3413,19.8632,20.2421,4492204.0],["2024-12-18",20.2421,20.5307,20.1609,20.4405,3736851.0],["2024-12-19",20.4405,20.7021,20.0346,20.2872,3412522.0],["2024-12-20",20.2872,21.0178,20.2601,20.4315,4500903.0],["2024-12-23",20.4315,20.5849,20.1338,20.1609,3358426.0],["2024-12-24",20.1609,20.6029,20.0707,20.5398,2934796.0],["2024-12-25",20.5398,20.7472,20.3052,20.7292,3192527.0],["2024-12-26",20.7292,20.9096,20.3503,20.4315,3260951.0],["2024-12-27",20.4315,20.63,20.2782,20.4856,2789538.0],["2024-12-30",20.4856,20.6751,20.3954,20.4947,2528900.0],["2024-12-31",20.4947,20.8825,20.49465560913086,20.6029,3978799.0],["2025-01-02",20.6029,21.09,20.4225,20.5217,7062328.0],["2025-01-03",20.5217,20.9727,20.4045,20.4315,5239632.0],["2025-01-06",20.4315,20.5307,19.8903,20.2782,4037646.0],["2025-01-07",20.2782,20.4405,19.9083,19.9805,2847300.0],["2025-01-08",19.9805,20.8014,19.9083,20.7021,4851415.0],["2025-01-09",20.7021,20.70212745666504,20.0707,20.0887,2976900.0],["2025-01-10",20.0887,20.197,19.5655,19.5746,2422360.0],["2025-01-13",19.5746,19.7008,19.2769,19.5655,2451544.0],["2025-01-14",19.5655,19.7369,19.1957,19.6287,3709913.0],["2025-01-15",19.6287,19.6557,19.2949,19.3039,3253925.0],["2025-01-16",19.3039,19.5655,19.0784,19.1055,2617200.0],["2025-01-17",19.1055,19.3671,19.0243,19.2408,1845154.0],["2025-01-20",19.2408,19.5295,19.2408,19.2949,1871598.0],["2025-01-21",19.2949,19.4212,19.0604,19.2679,1618720.0],["2025-01-22",19.2679,19.3851,19.0153,19.2949,1853097.0],["2025-01-23",19.2949,19.9895,19.2228,19.313,3729251.0],["2025-01-24",19.313,20.1789,19.2408,19.9083,4281780.0],["2025-01-27",19.9083,20.2782,19.8181,19.8632,3259574.0],["2025-02-05",19.8632,20.1609,19.3039,19.322,3599013.0],["2025-02-06",19.322,19.4844,19.0784,19.1686,3458952.0],["2025-02-07",19.1686,19.4393,19.1055,19.2047,3343689.0],["2025-02-10",19.2047,19.3039,19.0604,19.1777,2556825.0],["2025-02-11",19.1777,19.2949,19.0784,19.2408,2335884.0],["2025-02-12",19.2408,19.3039,19.1055,19.2498,1883830.0],["2025-02-13",19.2498,19.34,19.1506,19.1867,2553139.0],["2025-02-14",19.1867,19.1867,18.8529,18.9431,4250084.0],["2025-02-17",18.9431,19.0153,18.6815,18.7447,2800440.0],["2025-02-18",18.7447,18.898,18.6454,18.6996,1935372.0],["2025-02-19",18.6996,18.7898,18.5643,18.6725,2072652.0],["2025-02-20",18.6725,18.7898,18.5643,18.7086,2174273.0],["2025-02-21",18.7086,18.7898,18.5372,18.7898,1922177.0],["2025-02-24",18.7898,18.898,18.5913,18.6094,2509518.0],["2025-02-25",18.6094,18.7086,18.447,18.456,2374261.0],["2025-02-26",18.456,18.8349,18.429,18.7086,2195415.0],["2025-02-27",18.7086,19.078432083129883,18.70859146118164,19.0784,3835449.0],["2025-02-28",19.0784,19.2498,18.88,19.0063,3078304.0],["2025-03-03",19.0063,19.3851,19.006267547607422,19.1506,3643042.0],["2025-03-04",19.1506,19.2137,18.92508316040039,18.9251,1932575.0],["2025-03-05",18.9251,19.0243,18.6454,18.88,1987005.0],["2025-03-06",18.88,19.0063,18.7898,18.8529,1947114.0],["2025-03-07",18.8529,18.9702,18.7717,18.871,1542552.0],["2025-03-10",18.871,18.870960235595703,18.6725,18.7357,1586691.0],["2025-03-11",18.7357,19.0875,18.6094,19.0875,1999656.0],["2025-03-12",19.0875,19.1235,18.898,18.9431,1552008.0],["2025-03-13",18.9431,19.1686,18.9161,19.0333,1989602.0],["2025-03-14",19.0333,19.6738,18.9882,19.6197,4952206.0],["2025-03-17",19.6197,19.8993,19.5655,19.5655,3444643.0],["2025-03-18",19.5655,19.6918,19.3761,19.4663,2074413.0],["2025-03-19",19.4663,19.6557,19.3851,19.5926,2020070.0],["2025-03-20",19.5926,19.6557,19.313,19.322,1928520.0],["2025-03-21",19.322,19.5565,19.2318,19.4122,2120650.0],["2025-03-24",19.4122,20.0166,19.4032,19.9715,5066335.0],["2025-03-25",19.9715,20.197,19.7189,20.1789,3468725.0],["2025-03-26",20.1789,20.215,19.764,20.206,3295275.0],["2025-03-27",20.206,20.5939,20.0978,20.5578,3559500.0],["2025-03-28",20.5578,20.7743,20.1158,20.1699,4523320.0],["2025-03-31",20.1699,20.7382,20.0436,20.3052,3347184.0],["2025-04-01",20.3052,20.8555,20.2511,20.7472,3340268.0],["2025-04-02",20.7472,20.9818,20.5849,20.9637,3072309.0],["2025-04-03",20.9637,21.3336,20.7021,21.2163,2952631.0],["2025-04-07",21.2163,21.3877,20.0617,20.7202,6782374.0],["2025-04-08",20.7202,21.5952,20.5398,21.4779,7087776.0],["2025-04-09",21.4779,21.8297,20.9096,21.8297,6750682.0],["2025-04-10",21.8297,22.1725,21.3696,21.6673,5872168.0],["2025-04-11",21.6673,21.667325973510742,21.099,21.2434,4608488.0],["2025-04-14",21.2434,21.3967,20.9637,21.2343,3216411.0],["2025-04-15",21.2343,21.5771,21.0449,21.1802,3284917.0],["2025-04-16",21.1802,21.6583,20.9276,21.6312,3500907.0],["2025-04-17",21.6312,21.7846,21.1622,21.7305,2725840.0],["2025-04-18",21.7305,21.7395,21.3787,21.4418,2106723.0],["2025-04-21",21.4418,21.7034,21.3155,21.523,1916000.0],["2025-04-22",21.523,21.6493,21.2975,21.5501,2085532.0],["2025-04-23",21.5501,21.7846,21.2794,21.5952,2259209.0],["2025-04-24",21.5952,21.965,21.4328,21.9379,2362509.0],["2025-04-25",21.9379,21.956,21.4959,21.523,3113885.0],["2025-04-28",21.523,23.4534,21.52299690246582,22.831,10262543.0],["2025-04-29",22.831,23.1557,22.3258,22.5243,6897398.0],["2025-04-30",22.5243,22.6235,21.8568,21.9019,3715330.0],["2025-05-06",21.9019,22.0823,21.4418,21.514,4951248.0],["2025-05-07",21.514,22.5062,21.51397705078125,22.3078,5616223.0],["2025-05-08",22.3078,22.307783126831055,21.7214,21.7485,3707722.0],["2025-05-09",21.7485,22.3439,21.6583,22.2537,3617128.0],["2025-05-12",22.2537,22.253662109375,21.9019,21.983,2757231.0],["2025-05-13",21.983,22.1905,21.8026,21.9199,1820041.0],["2025-05-14",21.9199,22.0101,21.4689,21.6042,3073216.0],["2025-05-15",21.6042,21.7124,21.4148,21.5952,2050336.0],["2025-05-16",21.5952,21.59516143798828,21.1983,21.4869,2317327.0],["2025-05-19",21.4869,22.0011,21.3696,21.9379,2916679.0],["2025-05-20",21.9379,22.1725,21.8026,21.947,2239392.0],["2025-05-21",21.947,22.5153,21.946962356567383,22.2717,2885932.0],["2025-05-22",22.2717,22.5243,21.965,22.1184,2187027.0],["2025-05-23",22.1184,22.2176,21.8297,21.8658,2003300.0],["2025-05-26",21.8658,22.3348,21.7846,21.9109,2390254.0],["2025-05-27",21.9109,22.2356,21.8297,21.956,2006601.0],["2025-05-28",21.956,22.6776,21.9199,22.4972,3384147.0],["2025-05-29",22.4972,22.5513,22.1905,22.3348,2911423.0],["2025-05-30",22.3348,22.4251,21.9199,22.0552,3829126.0],["2025-06-03",22.0552,22.3348,21.7395,22.2537,3054438.0],["2025-06-04",22.2537,22.6415,22.2176,22.5513,3064103.0],["2025-06-05",22.5513,22.6866,22.2627,22.4792,4759202.0],["2025-06-06",22.4792,22.47917366027832,21.5632,21.5632,6156320.0],["2025-06-09",21.5632,22.0212,21.4678,21.6968,3628790.0],["2025-06-10",21.6968,21.9162,21.3819,21.4487,3046868.0],["2025-06-11",21.4487,21.5155,21.1816,21.2865,2634214.0],["2025-06-12",21.2865,21.4773,21.2102,21.3533,2220340.0],["2025-06-13",21.3533,21.3628,20.9526,21.0575,3505620.0],["2025-06-16",21.0575,21.1816,20.7045,20.9049,2418772.0],["2025-06-17",20.9049,21.1434,20.6568,20.7045,2447550.0],["2025-06-18",20.7045,20.8381,20.4946,20.5614,1634746.0],["2025-06-19",20.5614,20.7236,20.3992,20.4278,1671928.0],["2025-06-20",20.4278,20.6854,20.4183,20.5137,1845737.0],["2025-06-23",20.5137,20.513675689697266,20.132,20.1702,2091285.0],["2025-06-24",20.1702,20.4087,20.170190811157227,20.2561,2490752.0],["2025-06-25",20.2561,20.466,20.1988,20.4278,2270634.0],["2025-06-26",20.4278,20.5328,20.2656,20.3038,2494199.0],["2025-06-27",20.3038,20.5328,20.2274,20.3229,3475798.0],["2025-06-30",20.3229,20.5137,20.132,20.1893,3945788.0],["2025-07-01",20.1893,20.4087,20.0652,20.3992,2844400.0],["2025-07-02",20.3992,20.3992,20.237,20.3706,2732112.0],["2025-07-03",20.3706,20.4755,20.2656,20.3229,2221457.0],["2025-07-04",20.3229,20.4755,20.208356857299805,20.2084,2971564.0],["2025-07-07",20.2084,20.2942,19.9317,19.9603,3632882.0],["2025-07-08",19.9603,20.1702,19.9317,20.1511,3592400.0],["2025-07-09",20.1511,20.2751,20.0462,20.1702,2636185.0],["2025-07-10",20.1702,20.275144577026367,20.1225,20.2751,2197798.0],["2025-07-11",20.2751,20.4946,20.2656,20.361,3799662.0],["2025-07-14",20.361,20.6377,20.2465,20.361,4354316.0],["2025-07-15",20.361,20.466,20.132,20.2751,3029399.0],["2025-07-16",20.2751,20.4851,20.1988,20.3801,2462025.0],["2025-07-17",20.3801,20.7713,20.3515,20.695,3926484.0],["2025-07-18",20.695,20.7522,20.5328,20.7427,2133649.0],["2025-07-21",20.7427,20.7522,20.5709,20.7045,2554620.0],["2025-07-22",20.7045,20.9049,20.7045,20.8858,3499014.0],["2025-07-23",20.8858,21.2293,20.885784149169922,21.0671,3467628.0],["2025-07-24",21.0671,21.1911,20.9049,21.1148,2846722.0],["2025-07-25",21.1148,21.2961,21.0289,21.172,2390906.0],["2025-07-28",21.172,21.277,21.0289,21.1625,2518320.0],["2025-07-29",21.1625,21.2484,20.9335,21.0194,2719829.0],["2025-07-30",21.0194,21.1625,20.7236,20.8667,3700485.0],["2025-07-31",20.8667,20.866703033447266,20.2561,20.2847,4493372.0],["2025-08-01",20.2847,20.4851,20.2084,20.361,2222840.0],["2025-08-04",20.361,20.4946,20.2561,20.3992,2697906.0],["2025-08-05",20.3992,20.4564,20.3038,20.3992,2106073.0],["2025-08-06",20.3992,20.5614,20.3324,20.5232,2280047.0],["2025-08-07",20.5232,20.6091,20.3992,20.5518,1965197.0],["2025-08-08",20.5518,20.59,20.3992,20.4469,1947483.0],["2025-08-11",20.4469,20.5137,20.3133,20.4373,2103652.0],["2025-08-12",20.4373,20.5805,20.361,20.4755,2407465.0],["2025-08-13",20.4755,20.5614,20.4087,20.4373,2274688.0],["2025-08-14",20.4373,20.59,20.2847,20.2942,2763201.0],["2025-08-15",20.2942,20.4946,20.1225,20.4183,2390476.0],["2025-08-18",20.4183,20.6568,20.418262481689453,20.5137,2865708.0],["2025-08-19",20.5137,20.6377,20.4183,20.5518,2052387.0],["2025-08-20",20.5518,20.8476,20.4373,20.8285,3379881.0],["2025-08-21",20.8285,21.0098,20.714,20.943,2904135.0],["2025-08-22",20.943,21.0862,20.7617,21.0862,3246841.0],["2025-08-25",21.0862,21.1434,20.7999,21.0194,4032852.0],["2025-08-26",21.0194,21.1339,20.4755,20.4755,10227692.0],["2025-08-27",20.4755,20.7713,20.4183,20.4373,5147145.0],["2025-08-28",20.4373,20.5709,20.1702,20.3706,4048312.0],["2025-08-29",20.3706,20.6568,20.3038,20.3801,4655479.0],["2025-09-01",20.3801,20.876243591308594,20.380098342895508,20.8762,5570837.0],["2025-09-02",20.8762,20.9907,20.6186,20.7045,3755158.0],["2025-09-03",20.7045,20.819,20.3896,20.5995,3387500.0],["2025-09-04",20.5995,20.695,20.4373,20.5805,3996061.0],["2025-09-05",20.5805,20.9144,20.4755,20.8953,3910715.0],["2025-09-08",20.8953,21.4392,20.8667,21.277,5322902.0],["2025-09-09",21.277,21.4678,21.048,21.1625,2839535.0],["2025-09-10",21.1625,21.2674,20.9812,20.9907,2556323.0],["2025-09-11",20.9907,21.401,20.8762,21.3724,4129021.0],["2025-09-12",21.3724,21.506,21.048,21.0575,3616133.0],["2025-09-15",21.0575,21.057527542114258,20.7549,20.7842,3102417.0],["2025-09-16",20.7842,20.8818,20.7061,20.7256,1969010.0],["2025-09-17",20.7256,20.8916,20.6085,20.833,2850737.0],["2025-09-18",20.833,20.9306,20.4913,20.5694,3948017.0],["2025-09-19",20.5694,20.7842,20.4815,20.7354,2165375.0],["2025-09-22",20.7354,20.9892,20.5596,20.6085,2279451.0],["2025-09-23",20.6085,20.7647,20.3351,20.6377,3146902.0],["2025-09-24",20.6377,22.697612762451172,20.5694,22.6976,14104421.0],["2025-09-25",22.6976,24.9723,22.697612762451172,24.9723,9996375.0],["2025-09-26",24.9723,27.471431732177734,24.97225570678711,27.4714,15216912.0],["2025-09-29",27.4714,30.2147,27.2176,29.5801,44618531.0],["2025-09-30",29.5801,31.8157,27.9498,28.7698,32918077.0],["2025-10-09",28.7698,31.6497,28.769834518432617,30.5466,32809306.0],["2025-10-10",30.5466,33.60222625732422,29.4337,33.6022,37766500.0],["2025-10-13",33.6022,33.60222625732422,30.244,30.5075,30714080.0],["2025-10-14",30.5075,31.6595,29.092,29.8827,27126174.0],["2025-10-15",29.8827,30.117,28.3208,28.6624,21637911.0],["2025-10-16",28.6624,29.8437,28.1646,28.3305,23222437.0],["2025-10-17",28.3305,29.0237,27.9498,28.0377,16941280.0],["2025-10-20",28.0377,29.4044,28.03765296936035,28.9846,17720283.0],["2025-10-21",28.9846,29.7949,28.1743,28.9846,17934699.0],["2025-10-22",28.9846,31.8743,28.3793,30.4099,26538661.0],["2025-10-23",30.4099,30.40991973876953,27.9205,28.7015,18319952.0],["2025-10-24",28.7015,29.7266,28.3891,28.8089,16066933.0],["2025-10-27",28.8089,30.0682,28.3012,29.2384,19104201.0],["2025-10-28",29.2384,29.2482,27.8717,28.1158,15918423.0],["2025-10-29",28.1158,28.115751266479492,27.6764,27.8815,8962572.0],["2025-10-30",27.8815,28.0669,27.0419,27.4519,8998080.0],["2025-10-31",27.4519,28.0669,27.4324,27.4617,7467291.0],["2025-11-03",27.4617,27.6472,27.1493,27.4617,6429634.0],["2025-11-04",27.4617,27.461669921875,26.544,26.7002,7808910.0],["2025-11-05",26.7002,26.70020294189453,26.134,26.5147,5380099.0],["2025-11-06",26.5147,27.2957,26.3488,26.8564,6160179.0],["2025-11-07",26.8564,26.856401443481445,26.3683,26.4659,4729001.0],["2025-11-10",26.4659,27.2859,26.465906143188477,27.1786,9298302.0],["2025-11-11",27.1786,27.4324,26.7295,26.8271,7459552.0],["2025-11-12",26.8271,27.6374,26.5831,26.8857,9159166.0],["2025-11-13",26.8857,27.2371,26.3195,26.954,6191596.0],["2025-11-14",26.954,27.4324,26.5733,26.9735,5975543.0],["2025-11-17",26.9735,27.2176,26.4952,26.7978,5060408.0],["2025-11-18",26.7978,27.3152,26.4561,27.1688,6068156.0],["2025-11-19",27.1688,27.8229,26.8954,27.5983,8690992.0],["2025-11-20",27.5983,27.598344802856445,26.3585,26.7197,8838685.0],["2025-11-21",26.7197,27.1395,26.026596069335938,26.0266,7227547.0],["2025-11-24",26.0266,26.5538,25.7923,26.0266,4725215.0],["2025-11-25",26.0266,26.2999,25.7532,25.8313,5691199.0],["2025-11-26",25.8313,26.0559,25.6849,25.968,4111040.0],["2025-11-27",25.968,26.5147,25.8997,26.0852,4342964.0],["2025-11-28",26.0852,26.6709,25.8411,26.5538,4764164.0],["2025-12-01",26.5538,26.9638,26.2804,26.954,6153673.0],["2025-12-02",26.954,27.1102,26.7002,26.9931,3951164.0],["2025-12-03",26.9931,27.12,26.5831,26.6612,3068419.0],["2025-12-04",26.6612,27.3348,26.5342,26.8564,6060149.0],["2025-12-05",26.8564,27.2078,26.5147,27.0614,5446950.0],["2025-12-08",27.0614,27.5007,26.505,27.1493,6683060.0],["2025-12-09",27.1493,27.4519,27.0224,27.2762,5281248.0],["2025-12-10",27.2762,27.6179,26.5147,26.6026,8395437.0],["2025-12-11",26.6026,26.6612,25.187,25.2749,10985953.0],["2025-12-12",25.2749,25.4799,24.8649,25.2847,9477566.0],["2025-12-15",25.2847,25.7825,25.1773,25.3725,6460998.0],["2025-12-16",25.3725,25.597,24.8942,24.943,3832009.0],["2025-12-17",24.943,25.3237,24.6794,25.1675,4371916.0],["2025-12-18",25.1675,25.2847,24.9234,24.943,3082390.0],["2025-12-19",24.943,25.5385,24.94296646118164,25.4213,4399316.0],["2025-12-22",25.4213,25.6751,25.2358,25.5482,3484720.0],["2025-12-23",25.5482,25.724,25.2944,25.3823,2461623.0],["2025-12-24",25.3823,26.5831,25.1285,26.2609,6595859.0],["2025-12-25",26.2609,26.8857,26.173,26.5733,5388100.0],["2025-12-26",26.5733,26.57328987121582,25.7337,25.968,5664660.0],["2025-12-29",25.968,26.1926,25.4018,25.5189,5098174.0],["2025-12-30",25.5189,25.6556,25.3432,25.5189,3133315.0],["2025-12-31",25.5189,28.066940307617188,25.518949508666992,28.0669,19378048.0],["2026-01-05",28.0669,28.3598,27.2371,27.3543,16673302.0],["2026-01-06",27.3543,28.0377,27.1102,27.901,11752876.0],["2026-01-07",27.901,30.693,27.90097999572754,30.3513,24744019.0],["2026-01-08",30.3513,30.9273,29.2872,30.5954,15729707.0],["2026-01-09",30.5954,32.5576,30.283,32.216,14733538.0],["2026-01-12",32.216,33.4753,31.5814,32.2062,12160979.0],["2026-01-13",32.2062,32.8798,31.5814,31.845,11225375.0],["2026-01-14",31.845,33.3386,31.8255,32.3624,13419354.0],["2026-01-15",32.3624,32.6748,31.1616,31.3373,9146237.0],["2026-01-16",31.3373,33.7291,30.9273,33.0067,13992353.0],["2026-01-19",33.0067,34.7054,31.9914,33.0946,14640969.0],["2026-01-20",33.0946,34.5199,32.5088,33.6315,11630243.0],["2026-01-21",33.6315,34.3832,32.9579,33.7096,9597555.0],["2026-01-22",33.7096,35.0275,32.216,32.4307,11393057.0],["2026-01-23",32.4307,33.1824,32.0598,33.0555,10887335.0],["2026-01-26",33.0555,33.6803,31.7278,31.8352,9987258.0],["2026-01-27",31.8352,32.4015,31.0933,31.1714,9536726.0],["2026-01-28",31.1714,31.7083,30.449,30.6247,9107740.0],["2026-01-29",30.6247,31.0054,29.6973,30.0292,9778586.0],["2026-01-30",30.0292,31.064,29.707,30.9176,11625281.0],["2026-02-02",30.9176,30.917566299438477,29.0139,29.131,11738744.0],["2026-02-03",29.131,30.0292,29.0432,29.6387,8446196.0],["2026-02-04",29.6387,29.8339,29.1994,29.7656,5215254.0],["2026-02-05",29.7656,29.9316,29.3165,29.6777,5106280.0],["2026-02-06",29.6777,30.0292,29.2091,29.5313,5393220.0],["2026-02-09",29.5313,30.0975,29.53130340576172,29.7363,4819524.0],["2026-02-10",29.7363,29.736312866210938,29.2384,29.4923,3386210.0],["2026-02-11",29.4923,30.0194,29.492252349853516,29.6289,4423686.0],["2026-02-12",29.6289,30.117,29.5996,29.9706,5073956.0],["2026-02-13",29.9706,31.9817,29.4044,30.6735,15442037.0],["2026-02-24",30.6735,31.2202,28.8382,29.0529,13527900.0],["2026-02-25",29.0529,29.5411,28.7015,29.1896,6113866.0],["2026-02-26",29.1896,29.9804,29.0041,29.5118,6448343.0],["2026-02-27",29.5118,29.873,29.1506,29.6094,5134656.0],["2026-03-02",29.6094,30.8492,29.2189,30.1463,7400634.0],["2026-03-03",30.1463,30.3709,29.0432,29.2482,6515711.0],["2026-03-04",29.2482,29.9706,28.8967,29.2872,5485347.0],["2026-03-05",29.2872,29.8632,28.9553,29.1896,4345203.0],["2026-03-06",29.1896,30.7321,28.8186,30.5173,7240095.0],["2026-03-09",30.5173,30.51730728149414,28.926,29.3361,8715653.0],["2026-03-10",29.3361,30.5075,29.3360538482666,30.283,7564400.0],["2026-03-11",30.283,30.898,30.0682,30.0682,7268263.0],["2026-03-12",30.0682,30.898,29.9608,30.6149,8074388.0],["2026-03-13",30.6149,30.7614,29.297,29.873,7612640.0],["2026-03-16",29.873,29.9413,29.0334,29.7363,6723541.0],["2026-03-17",29.7363,31.5326,29.4434,30.3025,11700144.0],["2026-03-18",30.3025,31.23,30.302534103393555,30.9761,8507701.0],["2026-03-19",30.9761,31.9231,30.1659,31.4057,11985157.0],["2026-03-20",31.4057,31.5912,29.9706,30.0585,9294290.0],["2026-03-23",30.0585,30.058473587036133,27.8229,28.1548,10490942.0],["2026-03-24",28.1548,28.7796,28.1158,28.5551,4902402.0],["2026-03-25",28.5551,29.8925,28.55506134033203,28.9065,5623851.0],["2026-03-26",28.9065,29.4727,28.6039,28.8089,4306475.0],["2026-03-27",28.8089,29.463,28.4574,29.1994,3720201.0],["2026-03-30",29.1994,29.912,28.7113,29.7363,5457884.0],["2026-03-31",29.7363,30.117,29.2091,29.2482,4422418.0],["2026-04-01",29.2482,30.3904,29.248191833496094,29.8632,5771391.0],["2026-04-02",29.8632,30.2147,29.2872,29.7461,4610100.0],["2026-04-03",29.7461,29.9218,29.0334,29.1896,2983101.0],["2026-04-07",29.1896,29.5801,28.8186,29.2384,2990586.0],["2026-04-08",29.2384,31.7376,29.23843002319336,31.1714,12148488.0],["2026-04-09",31.1714,31.3959,30.0292,30.1756,6277993.0],["2026-04-10",30.1756,30.4685,29.5899,29.6289,5217042.0],["2026-04-13",29.6289,30.1463,29.1506,29.5996,5558300.0],["2026-04-14",29.5996,31.2007,29.599639892578125,30.9273,8818946.0],["2026-04-15",30.9273,31.23,30.4099,30.6149,4486200.0],["2026-04-16",30.6149,31.3276,30.6052,30.859,4556186.0],["2026-04-17",30.859,32.1769,30.3611,31.3178,9118309.0],["2026-04-20",31.3178,31.9817,30.7711,31.1323,6305923.0],["2026-04-21",31.1323,33.1727,30.8395,32.5284,11356820.0],["2026-04-22",32.5284,33.0458,32.0207,32.7627,7217339.0],["2026-04-23",32.7627,33.2117,32.3819,32.4698,7394258.0],["2026-04-24",32.4698,32.6065,31.2983,31.5716,7687054.0],["2026-04-27",31.5716,34.4808,31.57164764404297,33.6999,14801161.0],["2026-04-28",33.6999,34.1587,33.202,33.407,7722762.0],["2026-04-29",33.407,35.2716,33.1922,34.9885,9887860.0],["2026-04-30",34.9885,36.8043,34.8128,36.6579,11378098.0],["2026-05-06",36.6579,40.32853317260742,36.65786361694336,40.3285,14653930.0],["2026-05-07",40.3285,42.5641,39.694,40.5043,25174187.0],["2026-05-08",40.5043,40.50425720214844,38.9813,39.8111,14022599.0],["2026-05-11",39.8111,42.2713,39.81112289428711,41.5976,15284327.0],["2026-05-12",41.5976,43.4037,41.0998,41.9979,13701460.0],["2026-05-13",41.9979,46.195743560791016,40.2016,46.1957,19088538.0],["2026-05-14",46.1957,47.3477,45.0047,46.2055,21626586.0],["2026-05-15",46.2055,47.211,44.419,45.6686,17903435.0],["2026-05-18",45.6686,50.2374,45.66857147216797,50.2374,26217422.0],["2026-05-19",50.2374,51.1355,45.2097,47.211,29135681.0],["2026-05-20",47.211,51.7408,47.211036682128906,47.8846,41407187.0],["2026-05-21",47.8846,47.884639739990234,43.10105895996094,43.1011,33152461.0],["2026-05-22",43.1011,44.5752,42.1736,43.7161,23737050.0],["2026-05-25",43.7161,45.2,41.4903,43.8625,20604414.0],["2026-05-26",43.8625,43.862525939941406,42.3689,43.0913,11850666.0],["2026-05-27",43.0913,45.3074,42.5446,42.9253,13604613.0],["2026-05-28",42.9253,44.2237,42.2322,42.691,10110175.0],["2026-05-29",42.691,42.8472,41.3536,41.7246,12197043.0],["2026-06-01",41.7246,41.7441,40.8362,40.9338,8899073.0],["2026-06-02",40.9338,41.295,40.3188,41.09,6779300.0],["2026-06-03",41.09,41.83,40.55,41.17,7469659.0],["2026-06-04",41.17,41.97,40.91,41.38,7108094.0],["2026-06-05",41.38,41.380001068115234,39.6,40.49,7524008.0],["2026-06-08",40.49,40.4900016784668,38.44,38.9,7909797.0],["2026-06-09",38.9,39.55,38.52,39.13,6184227.0],["2026-06-10",39.13,40.04,38.77,39.74,7040099.0],["2026-06-11",39.74,41.33,39.3,40.8,9841345.0],["2026-06-12",40.8,41.73,40.38,41.37,10437516.0],["2026-06-15",41.37,43.0,41.02,42.43,12591381.0],["2026-06-16",42.43,42.79,41.31,42.27,9462014.0],["2026-06-17",42.27,43.93,41.09,43.89,12395180.0],["2026-06-18",43.89,45.99,42.88,45.68,15276883.0],["2026-06-22",45.68,46.35,44.71,46.35,14594604.0],["2026-06-23",46.35,47.27,45.46,45.58,10978056.0],["2026-06-24",45.58,46.88,44.83,46.45,10115264.0],["2026-06-25",46.45,47.43,45.0,45.76,11831551.0],["2026-06-26",45.76,48.49,44.47,46.69,15735233.0],["2026-06-29",46.69,49.36,46.2,49.18,15558782.0],["2026-06-30",49.18,49.79,47.0,49.07,12342688.0],["2026-07-01",49.07,50.47,47.14,47.2,14692879.0],["2026-07-02",47.2,47.20000076293945,44.98,45.15,12767211.0],["2026-07-03",45.15,45.57,43.68,44.57,8660520.0],["2026-07-06",44.57,45.58,43.62,43.86,7911001.0],["2026-07-07",43.86,44.84,43.03,43.8,6236095.0],["2026-07-08",43.8,45.55,43.3,44.28,8829212.0],["2026-07-09",44.28,48.71,44.279998779296875,48.71,18352609.0],["2026-07-10",48.71,49.98,45.79999923706055,45.8,17478884.0],["2026-07-13",45.8,47.37,42.83,43.25,13723286.0],["2026-07-14",43.25,45.57,42.85,44.37,10804412.0],["2026-07-15",44.37,45.79,41.5,42.2,11715567.0],["2026-07-16",42.2,42.20000076293945,39.06,39.25,10816821.0],["2026-07-17",39.25,39.25,35.34,35.41,11454102.0],["2026-07-20",35.41,37.1,32.83,33.68,13389770.0],["2026-07-21",33.68,35.66,33.0,35.46,12675888.0],["2026-07-22",35.46,36.5,34.57,34.98,10007019.0],["2026-07-23",34.98,35.65,34.61,35.31,7036509.0],["2026-07-24",35.31,38.48,34.3,36.75,14795133.0],["2026-07-27",36.75,38.8,34.69,37.69,15534527.0],["2026-07-28",37.69,38.13,36.31,36.76,9063451.0],["2026-07-29",36.76,37.48,35.27,37.35,10599554.0],["2026-07-30",37.35,37.94,36.15,37.35,13506157.0],["2026-07-31",37.35,40.0,37.349998474121094,38.73,13979478.0],["2026-08-03",38.73,42.6,38.45,42.6,15990341.0],["2026-08-04",42.6,45.08,42.29,44.8,17056457.0],["2026-08-05",44.8,46.33,43.95,45.07,16573664.0],["2026-08-06",45.07,47.0,44.2,45.98,11819158.0],["2026-08-07",45.98,49.5,45.5,48.35,14724507.0],["2026-08-10",48.35,51.84,47.76,50.88,15326037.0],["2026-08-11",50.88,52.31,49.5,49.83,16085760.0],["2026-08-12",49.83,51.5,49.59,50.41,9934937.0],["2026-08-13",50.41,51.77,49.7,49.9,8932236.0],["2026-08-14",49.9,52.12,49.03,51.7,12115593.0],["2026-08-17",51.7,53.35,50.97,53.35,11166957.0],["2026-08-18",53.35,55.66,52.51,53.7,14128140.0],["2026-08-19",53.7,57.4,51.3,54.57,27012615.0],["2026-08-20",54.57,56.27,49.68,51.0,26203299.0],["2026-08-21",51.0,53.6,49.8,53.03,18090365.0],["2026-08-24",53.03,56.0,47.72999954223633,47.73,23201500.0],["2026-08-25",47.73,47.72999954223633,42.959999084472656,42.96,21949767.0],["2026-08-26",42.96,42.959999084472656,40.63,41.59,23633064.0],["2026-08-27",41.59,42.72,41.31,42.53,18906822.0],["2026-08-28",42.53,42.68,41.78,42.11,13570834.0],["2026-08-31",42.11,42.88,41.68,42.84,13423250.0],["2026-09-01",42.84,43.28,41.41999816894531,41.42,13447208.0],["2026-09-02",41.42,41.41999816894531,40.0,40.26,10171886.0],["2026-09-03",40.26,42.42,40.2599983215332,40.91,13005296.0],["2026-09-04",40.91,42.22,40.21,40.43,12567152.0],["2026-09-07",40.43,41.68,40.43000030517578,41.2,10160749.0],["2026-09-08",41.2,41.85,40.85,41.05,8408465.0],["2026-09-09",41.05,41.68,40.4,41.45,9332154.0],["2026-09-10",41.45,42.19,41.06,41.31,9041055.0],["2026-09-11",41.31,41.310001373291016,39.9,40.79,10036017.0],["2026-09-14",40.79,41.28,39.98,41.1,7893191.0]]}