{"t":"002736.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2014-12-29",6.1805,6.1805,5.1504,6.1805,579501.0],["2014-12-30",6.1805,6.798518657684326,6.1804704666137695,6.7985,142800.0],["2014-12-31",6.7985,7.475426197052002,6.798518657684326,7.4754,125600.0],["2015-01-05",7.4754,8.225912094116211,7.475426197052002,8.2259,101801.0],["2015-01-06",8.2259,9.05,8.225912094116211,9.05,1333350.0],["2015-01-07",9.05,9.955,9.04997444152832,9.955,229300.0],["2015-01-08",9.955,10.9483,9.954972267150879,10.9483,428553.0],["2015-01-09",10.9483,12.0446,10.948263168334961,12.0446,1058925.0],["2015-01-12",12.0446,13.251225471496582,12.044562339782715,13.2512,2796369.0],["2015-01-13",13.2512,14.57561206817627,13.251225471496582,14.5756,4879090.0],["2015-01-14",14.5756,16.032438278198242,14.57561206817627,16.0324,188753040.0],["2015-01-15",16.0324,17.636415481567383,15.5321,17.6364,746977882.0],["2015-01-16",17.6364,18.3354,17.0919,17.423,496708569.0],["2015-01-19",17.423,17.423038482666016,15.679267883300781,15.6793,382508896.0],["2015-01-20",15.6793,17.1361,15.679267883300781,17.0552,445866506.0],["2015-01-21",17.0552,18.5414,16.5548,17.7394,407593624.0],["2015-01-22",17.7394,17.739421844482422,17.0846,17.5481,233886952.0],["2015-01-23",17.5481,18.2839,17.0772,17.3642,255417457.0],["2015-01-26",17.3642,17.364181518554688,16.2826,16.8712,211700740.0],["2015-01-27",16.8712,16.9227,16.1575,16.3415,160641369.0],["2015-01-28",16.3415,16.8712,16.1134,16.4077,141858842.0],["2015-01-29",16.4077,16.518,15.7528,16.0766,129986435.0],["2015-01-30",16.0766,16.3562,15.4585,15.5174,109974502.0],["2015-02-02",15.5174,15.5173978805542,14.7743,15.0097,92786232.0],["2015-02-03",15.0097,15.8632,15.00971508026123,15.7381,119859414.0],["2015-02-04",15.7381,15.8191,15.0612,15.0833,118096744.0],["2015-02-05",15.0833,15.6719,14.9214,14.9288,104716068.0],["2015-02-06",14.9288,15.1422,14.6418,14.8184,68931184.0],["2015-02-09",14.8184,15.5689,14.686,15.2893,106778683.0],["2015-02-10",15.2893,15.407,14.9361,15.1569,86859516.0],["2015-02-11",15.1569,15.3997,14.9435,15.3335,69971188.0],["2015-02-12",15.3335,15.7823,15.0907,15.6425,82523146.0],["2015-02-13",15.6425,15.8706,15.5174,15.5689,88899777.0],["2015-02-16",15.5689,15.5983,15.3335,15.4806,60127240.0],["2015-02-17",15.4806,15.7896,15.4806,15.5542,55028286.0],["2015-02-25",15.5542,15.5542,15.554186820983887,15.5542,0.0],["2015-02-26",15.5542,15.7823,14.9435,15.6057,92157321.0],["2015-02-27",15.6057,15.7087,15.4512,15.5027,66958314.0],["2015-03-02",15.5027,16.0766,15.502681732177734,15.7381,97337085.0],["2015-03-03",15.7381,15.738128662109375,15.0907,15.1127,85621088.0],["2015-03-04",15.1127,15.2599,14.9876,15.1274,46186321.0],["2015-03-05",15.1274,15.2672,14.9729,15.2231,53316242.0],["2015-03-06",15.2231,15.3923,14.9803,15.0024,48507215.0],["2015-03-09",15.0024,15.002358436584473,14.2298,14.5609,74872445.0],["2015-03-10",14.5609,14.7448,14.3475,14.5167,50785823.0],["2015-03-11",14.5167,14.7154,14.3181,14.3402,42817566.0],["2015-03-12",14.3402,14.7154,14.3254,14.605,56571971.0],["2015-03-13",14.605,14.9729,14.5903,14.6639,47160729.0],["2015-03-16",14.6639,15.4217,14.6418,15.2378,98700211.0],["2015-03-17",15.2378,15.7749,15.237801551818848,15.6278,134899633.0],["2015-03-18",15.6278,15.929426193237305,15.627760887145996,15.9294,113325252.0],["2015-03-19",15.9294,16.0177,15.7087,15.8191,89237606.0],["2015-03-20",15.8191,17.3053,15.694,16.6358,175145354.0],["2015-03-23",16.6358,16.9006,16.496,16.7314,115971924.0],["2015-03-24",16.7314,16.7461,15.8926,16.2532,109051844.0],["2015-03-25",16.2532,16.5843,16.0398,16.29,80163174.0],["2015-03-26",16.29,16.7608,16.0398,16.2458,86913067.0],["2015-03-27",16.2458,16.4739,16.1134,16.2458,49047768.0],["2015-03-30",16.2458,16.6578,16.1281,16.4886,92245053.0],["2015-03-31",16.4886,17.2538,16.2605,16.3194,122459222.0],["2015-04-01",16.3194,16.7388,16.2973,16.6137,93239395.0],["2015-04-02",16.6137,16.8712,16.3709,16.599,85862796.0],["2015-04-03",16.599,18.2103,16.4518,18.0484,241535115.0],["2015-04-07",18.0484,18.9314,17.7762,18.6886,205766939.0],["2015-04-08",18.6886,20.55742645263672,18.68856430053711,20.5574,217369940.0],["2015-04-09",20.5574,22.6102,20.55742645263672,21.3373,284158686.0],["2015-04-10",21.3373,23.4711,21.3373,23.1768,243933226.0],["2015-04-13",23.1768,23.176767349243164,21.8965,22.4631,197386042.0],["2015-04-14",22.4631,22.463069915771484,21.2711,21.948,144297396.0],["2015-04-15",21.948,22.1835,21.2417,21.249,89131693.0],["2015-04-16",21.249,21.6905,20.6604,21.249,74988265.0],["2015-04-17",21.249,22.8015,21.249048233032227,21.742,111652629.0],["2015-04-20",21.742,21.74201202392578,21.742,21.742,0.0],["2015-04-21",21.742,21.74201202392578,21.742,21.742,0.0],["2015-04-22",21.742,21.74201202392578,21.742,21.742,0.0],["2015-04-23",21.742,21.74201202392578,21.742,21.742,0.0],["2015-04-24",21.742,21.74201202392578,21.742,21.742,0.0],["2015-04-27",21.742,21.74201202392578,21.742,21.742,0.0],["2015-04-28",21.742,21.74201202392578,21.742,21.742,0.0],["2015-04-29",21.742,21.74201202392578,20.5133,21.1166,102371182.0],["2015-04-30",21.1166,22.853,21.116613388061523,21.4845,103291579.0],["2015-05-04",21.4845,22.5808,21.1755,22.1467,101820284.0],["2015-05-05",22.1467,22.8089,20.6163,20.9032,118332163.0],["2015-05-06",20.9032,21.5213,20.0865,20.3441,89480887.0],["2015-05-07",20.3441,20.8591,20.1233,20.5648,69578710.0],["2015-05-08",20.5648,21.1681,20.0497,20.6899,78754711.0],["2015-05-11",20.6899,21.6979,20.5133,21.6096,101113249.0],["2015-05-12",21.6096,22.7721,21.124,22.0143,118723737.0],["2015-05-13",22.0143,22.014251708984375,21.1534,21.3373,78495369.0],["2015-05-14",21.3373,21.6758,21.0577,21.249,59867516.0],["2015-05-15",21.249,21.249048233032227,20.2778,20.4471,73260771.0],["2015-05-18",20.4471,20.7782,20.013,20.2999,53331797.0],["2015-05-19",20.2999,22.3306,20.2337,22.1025,168160194.0],["2015-05-20",22.1025,22.1025447845459,21.1828,21.4036,134350156.0],["2015-05-21",21.4036,21.845,21.1313,21.6464,80379068.0],["2015-05-22",21.6464,23.4416,21.646364212036133,23.1621,176043800.0],["2015-05-25",23.1621,25.4797,23.162050247192383,25.465,246317959.0],["2015-05-26",25.465,25.7078,24.1333,25.5386,207190508.0],["2015-05-27",25.5386,25.538591384887695,24.6557,24.8617,118950330.0],["2015-05-28",24.8617,25.3841,22.3969,22.4116,145469228.0],["2015-05-29",22.4116,23.0811,21.3447,22.029,111220464.0],["2015-06-01",22.029,23.736,21.7494,23.2503,103334983.0],["2015-06-02",23.2503,23.3534,22.4484,22.9634,83368353.0],["2015-06-03",22.9634,23.4122,22.5734,22.7942,80189572.0],["2015-06-04",22.7942,23.8905,21.9407,23.6918,118048649.0],["2015-06-05",23.6918,24.7145,22.8898,23.6182,121103185.0],["2015-06-08",23.6182,25.0898,23.1841,24.8028,145316728.0],["2015-06-09",24.8028,25.1633,23.758,24.0376,96619433.0],["2015-06-10",24.0376,24.03761863708496,23.3166,23.5152,73754261.0],["2015-06-11",23.5152,23.51521873474121,22.8089,23.0958,64448287.0],["2015-06-12",23.0958,23.8169,23.09583282470703,23.3092,68498510.0],["2015-06-15",23.3092,24.0523,23.309206008911133,23.5447,98875681.0],["2015-06-16",23.5447,23.9714,22.4042,22.5808,73343537.0],["2015-06-17",22.5808,22.7353,21.4256,22.3306,65880004.0],["2015-06-18",22.3306,22.330631256103516,21.0283,21.1166,48801821.0],["2015-06-19",21.1166,21.5139,20.0939,20.1086,61687165.0],["2015-06-23",20.1086,21.0062,19.1374,20.9621,55447314.0],["2015-06-24",20.9621,21.1828,20.4544,21.043,54526777.0],["2015-06-25",21.043,21.4654,20.3021,20.4799,54385991.0],["2015-06-26",20.4799,20.88,18.4349,18.4867,80956983.0],["2015-06-29",18.4867,19.1166,16.6418,16.9011,100498936.0],["2015-06-30",16.9011,18.5905,16.0046,18.5905,94216721.0],["2015-07-01",18.5905,19.4722,17.8495,18.0051,96862269.0],["2015-07-02",18.0051,19.1536,17.0641,18.0496,85286741.0],["2015-07-03",18.0496,18.6794,16.5306,17.0789,71550472.0],["2015-07-06",17.0789,18.7905,17.0419,18.1015,98787574.0],["2015-07-07",18.1015,18.1904,16.2935,17.5606,139028921.0],["2015-07-08",17.5606,17.560558319091797,15.8045,15.8045,52997964.0],["2015-07-09",15.8045,17.38273048400879,14.2263,17.3827,166905941.0],["2015-07-10",17.3827,19.1017,16.4491,18.835,184299280.0],["2015-07-13",18.835,19.7093,17.931,18.7609,159929425.0],["2015-07-14",18.7609,18.760900497436523,17.0493,17.3383,105234321.0],["2015-07-15",17.3383,17.4716,15.6044,15.6044,84892804.0],["2015-07-16",15.6044,16.1453,14.8561,15.6415,57493251.0],["2015-07-17",15.6415,16.7159,15.64149284362793,16.4343,60835349.0],["2015-07-20",16.4343,16.6566,15.8638,15.9971,59143225.0],["2015-07-21",15.9971,16.5973,15.5303,16.175,68076432.0],["2015-07-22",16.175,16.3676,15.7304,15.9601,47126626.0],["2015-07-23",15.9601,16.6047,15.960102081298828,16.5158,72404879.0],["2015-07-24",16.5158,17.0345,16.1824,16.2639,81562273.0],["2015-07-27",16.2639,16.263893127441406,14.6412,14.6412,73069504.0],["2015-07-28",14.6412,16.1083,13.4927,16.1083,148080702.0],["2015-07-29",16.1083,16.8789,15.9379,16.7307,137449103.0],["2015-07-30",16.7307,16.730690002441406,15.56,15.6044,92647535.0],["2015-07-31",15.6044,16.4417,15.2858,16.1602,92673123.0],["2015-08-03",16.1602,16.8789,15.4859,16.8715,102038900.0],["2015-08-04",16.8715,17.2419,16.2194,17.0715,94799183.0],["2015-08-05",17.0715,17.071531295776367,16.3824,16.4047,54860871.0],["2015-08-06",16.4047,16.404674530029297,15.7082,15.7452,41009821.0],["2015-08-07",15.7452,16.2491,15.74522590637207,15.9749,40227376.0],["2015-08-10",15.9749,17.3383,15.8564,17.0271,82136600.0],["2015-08-11",17.0271,17.0641,16.5899,16.627,54216984.0],["2015-08-12",16.627,17.3012,16.3083,16.6418,56479981.0],["2015-08-13",16.6418,17.2271,16.5084,16.9678,47316038.0],["2015-08-14",16.9678,17.279,16.8715,17.0345,58608902.0],["2015-08-17",17.0345,17.0493,16.3602,16.6492,41713943.0],["2015-08-18",16.6492,17.3383,14.9969,15.1525,85031002.0],["2015-08-19",15.1525,15.3673,14.3152,15.3081,50197515.0],["2015-08-20",15.3081,15.308067321777344,14.6708,14.6708,36290359.0],["2015-08-21",14.6708,14.7449,13.4112,13.5668,37412732.0],["2015-08-24",13.5668,13.566826820373535,12.21088695526123,12.2109,42279487.0],["2015-08-25",12.2109,12.21088695526123,10.9883,11.0254,59417482.0],["2015-08-26",11.0254,11.5663,10.2844,10.5956,63617270.0],["2015-08-27",10.5956,11.2625,10.1955,11.2032,50556256.0],["2015-08-28",11.2032,11.8404,11.1736,11.6626,65223472.0],["2015-08-31",11.6626,11.7441,10.6845,11.3884,56801654.0],["2015-09-01",11.3884,12.0182,10.5956,12.0034,84089129.0],["2015-09-02",12.0034,12.6184,11.3366,12.5443,118543481.0],["2015-09-07",12.5443,12.8703,11.9886,12.0331,39742533.0],["2015-09-08",12.0331,12.2998,11.2773,12.2405,36552936.0],["2015-09-09",12.2405,12.8555,11.9367,12.4406,46621384.0],["2015-09-10",12.4406,12.440582275390625,11.8552,11.8997,24935882.0],["2015-09-11",11.8997,12.0701,11.6404,11.7811,17161901.0],["2015-09-14",11.7811,11.8478,10.603,10.7438,29630741.0],["2015-09-15",10.7438,10.9142,10.2029,10.2474,23789887.0],["2015-09-16",10.2474,11.2625,10.2325,11.0476,24553054.0],["2015-09-17",11.0476,11.2254,10.714163780212402,10.7142,22986287.0],["2015-09-18",10.7142,10.8846,10.6401,10.729,12411110.0],["2015-09-21",10.729,11.0624,10.5215,11.0105,16689140.0],["2015-09-22",11.0105,11.959,10.9883,11.5218,37794385.0],["2015-09-23",11.5218,11.521801948547363,11.0698,11.1143,21472770.0],["2015-09-24",11.1143,11.3217,11.0476,11.2106,13576609.0],["2015-09-25",11.2106,11.2254,10.6104,10.6993,13086819.0],["2015-09-28",10.6993,10.9661,10.6178,10.9068,9188425.0],["2015-09-29",10.9068,11.2921,10.5882,10.929,17698212.0],["2015-09-30",10.929,11.2625,10.8253,10.9587,16972960.0],["2015-10-08",10.9587,11.67,10.9586763381958,11.2476,29554732.0],["2015-10-09",11.2476,11.7441,11.247649192810059,11.6478,32352373.0],["2015-10-12",11.6478,12.5443,11.4922,12.2331,50001441.0],["2015-10-13",12.2331,12.233116149902344,11.8849,12.0775,27957289.0],["2015-10-14",12.0775,12.3368,11.8626,11.8626,31191177.0],["2015-10-15",11.8626,12.2035,11.7811,12.1664,28393570.0],["2015-10-16",12.1664,12.5591,12.159,12.3887,43427132.0],["2015-10-19",12.3887,13.4186,12.388714790344238,12.8111,64404941.0],["2015-10-20",12.8111,12.9518,12.6036,12.9222,30172461.0],["2015-10-21",12.9222,13.0926,11.8552,11.9886,42606132.0],["2015-10-22",11.9886,12.2702,11.7219,12.2183,28442327.0],["2015-10-23",12.2183,12.5591,11.9738,12.448,33677171.0],["2015-10-26",12.448,13.0259,12.3294,12.4109,65337422.0],["2015-10-27",12.4109,12.410943031311035,11.6404,12.1961,42221540.0],["2015-10-28",12.1961,12.3072,11.8552,11.9293,26168454.0],["2015-10-29",11.9293,12.0775,11.8626,11.996,17745088.0],["2015-10-30",11.996,12.5665,11.796,12.2109,45873184.0],["2015-11-02",12.2109,12.2628,11.8552,11.9441,25757085.0],["2015-11-03",11.9441,12.1887,11.9367,12.0627,21024162.0],["2015-11-04",12.0627,13.270448684692383,12.06269645690918,13.2704,91647098.0],["2015-11-05",13.2704,14.5968,13.270448684692383,14.1892,145534362.0],["2015-11-06",14.1892,15.6119,13.7521,15.6119,143928167.0],["2015-11-09",15.6119,16.5158,15.3377,15.4933,145286646.0],["2015-11-10",15.4933,17.0345,15.0413,16.0194,114547821.0],["2015-11-11",16.0194,17.116,15.56,16.8567,90868046.0],["2015-11-12",16.8567,17.0419,16.0935,16.3454,75170787.0],["2015-11-13",16.3454,16.7826,15.9749,16.2417,76948255.0],["2015-11-16",16.2417,16.24166488647461,15.4488,15.7675,56672325.0],["2015-11-17",15.7675,17.3457,15.767457962036133,16.501,131960924.0],["2015-11-18",16.501,16.5825,15.0413,15.2636,81143649.0],["2015-11-19",15.2636,15.6489,15.0413,15.6267,40469801.0],["2015-11-20",15.6267,15.626676559448242,15.2488,15.4118,32099009.0],["2015-11-23",15.4118,16.7603,15.411798477172852,15.6711,59535417.0],["2015-11-24",15.6711,16.3009,15.1895,16.1898,49821889.0],["2015-11-25",16.1898,16.2861,15.7897,16.1824,41268835.0],["2015-11-26",16.1824,16.9085,15.9305,16.0194,49086963.0],["2015-11-27",16.0194,16.019378662109375,14.4189,14.4189,83920528.0],["2015-11-30",14.4189,14.4337,13.2704,14.0188,56433735.0],["2015-12-01",14.0188,14.0484,13.4853,13.8928,41284663.0],["2015-12-02",13.8928,14.7968,13.7298,14.6708,51500390.0],["2015-12-03",14.6708,14.9524,14.3671,14.6708,35736105.0],["2015-12-04",14.6708,14.670846939086914,14.0633,14.1448,31960695.0],["2015-12-07",14.1448,14.2115,13.8558,14.0336,20638794.0],["2015-12-08",14.0336,14.1892,13.7965,13.841,23808012.0],["2015-12-09",13.841,14.0262,13.7076,13.8188,15831942.0],["2015-12-10",13.8188,14.5893,13.7891,13.878,36021461.0],["2015-12-11",13.878,14.2263,13.5298,13.9299,26274185.0],["2015-12-14",13.9299,15.1895,13.7076,15.0413,55155117.0],["2015-12-15",15.0413,15.041319847106934,14.5227,14.6264,44074042.0],["2015-12-16",14.6264,14.9672,14.5523,14.6412,25380927.0],["2015-12-17",14.6412,15.108,14.64120864868164,14.8783,44197445.0],["2015-12-18",14.8783,14.9376,14.6708,14.7449,24284425.0],["2015-12-21",14.7449,15.234,14.6338,14.9376,33902324.0],["2015-12-22",14.9376,15.108,14.7672,15.0487,28572057.0],["2015-12-23",15.0487,16.1972,15.0413,15.4637,83386774.0],["2015-12-24",15.4637,15.463665962219238,14.7375,14.9598,36149530.0],["2015-12-25",14.9598,14.95981502532959,14.9598,14.9598,0.0],["2015-12-28",14.9598,15.0561,14.4337,14.4337,27529344.0],["2015-12-29",14.4337,14.7005,14.3819,14.6486,20181808.0],["2015-12-30",14.6486,14.7227,14.3745,14.5968,18380389.0],["2015-12-31",14.5968,14.9746,14.59675121307373,14.6338,21435370.0],["2016-01-04",14.6338,14.8487,13.1741,13.2482,22452930.0],["2016-01-05",13.2482,13.552,12.5962,13.352,28220747.0],["2016-01-06",13.352,13.6483,13.1889,13.5224,20443751.0],["2016-01-07",13.5224,13.522370338439941,12.2331,12.2924,5156224.0],["2016-01-08",12.2924,13.2482,12.0849,12.5665,41132690.0],["2016-01-11",12.5665,12.566543579101562,11.5292,11.544,26747310.0],["2016-01-12",11.544,12.1072,11.544,11.7441,22018486.0],["2016-01-13",11.7441,12.0627,11.707,11.87,25096357.0],["2016-01-14",11.87,12.6629,11.4848,12.5221,38062261.0],["2016-01-15",12.5221,12.522086143493652,11.8256,12.0331,31646082.0],["2016-01-18",12.0331,12.1961,11.707,12.0182,20299589.0],["2016-01-19",12.0182,12.485,11.8775,12.4702,31368287.0],["2016-01-20",12.4702,12.6406,12.2776,12.4776,30360432.0],["2016-01-21",12.4776,12.574,11.7441,11.7811,21698411.0],["2016-01-22",11.7811,12.0775,11.5959,11.9664,15945876.0],["2016-01-25",11.9664,12.3591,11.9516,12.0849,15929883.0],["2016-01-26",12.0849,12.084924697875977,10.88458251953125,10.8846,29769678.0],["2016-01-27",10.8846,11.0995,10.1955,10.5586,26625815.0],["2016-01-28",10.5586,10.8772,10.2029,10.2548,22698983.0],["2016-01-29",10.2548,10.892,10.25477409362793,10.8105,31122787.0],["2016-02-01",10.8105,10.929,10.5808,10.766,22440392.0],["2016-02-02",10.766,11.1661,10.766029357910156,11.1069,20096111.0],["2016-02-03",11.1069,11.1069,10.7809,11.0105,15837979.0],["2016-02-04",11.0105,11.2625,11.010544776916504,11.1513,14449973.0],["2016-02-05",11.1513,11.151326179504395,10.766,10.7808,15052887.0],["2016-02-15",10.7808,10.78084945678711,10.3585,10.5512,10344187.0],["2016-02-16",10.5512,11.0402,10.551155090332031,10.9735,17319263.0],["2016-02-17",10.9735,11.218,10.8846,11.0698,17442564.0],["2016-02-18",11.0698,11.4032,11.0402,11.0476,17366589.0],["2016-02-19",11.0476,11.1661,10.9883,11.0698,12318640.0],["2016-02-22",11.0698,11.6107,11.069819450378418,11.4477,24858271.0],["2016-02-23",11.4477,11.4773,11.1884,11.3217,15426256.0],["2016-02-24",11.3217,11.4625,11.0995,11.3736,14663673.0],["2016-02-25",11.3736,11.373611450195312,10.3437,10.4474,22408827.0],["2016-02-26",10.4474,10.6623,10.3437,10.5215,13664017.0],["2016-02-29",10.5215,10.521516799926758,9.8398,10.0028,19461177.0],["2016-03-01",10.0028,10.6327,9.9658,10.3807,19625240.0],["2016-03-02",10.3807,11.0254,10.3066,10.9735,25482600.0],["2016-03-03",10.9735,11.1884,10.8179,10.8475,23418364.0],["2016-03-04",10.8475,11.0772,10.6771,10.8698,34796072.0],["2016-03-07",10.8698,11.3292,10.86976146697998,11.018,20099795.0],["2016-03-08",11.018,11.017953872680664,10.5586,10.9365,15256914.0],["2016-03-09",10.9365,10.9661,10.5808,10.6549,13879717.0],["2016-03-10",10.6549,10.766,10.4178,10.4474,11381925.0],["2016-03-11",10.4474,10.6919,10.3141,10.5215,10884798.0],["2016-03-14",10.5215,11.0328,10.521516799926758,10.892,21542794.0],["2016-03-15",10.892,10.8994,10.6771,10.7512,11232809.0],["2016-03-16",10.7512,10.929,10.6178,10.6623,11714801.0],["2016-03-17",10.6623,11.1661,10.662297248840332,11.0031,25770212.0],["2016-03-18",11.0031,11.6478,11.003135681152344,11.507,40600098.0],["2016-03-21",11.507,12.6555,11.506982803344727,12.6555,85904668.0],["2016-03-22",12.6555,12.6555,12.1294,12.1887,49048246.0],["2016-03-23",12.1887,12.5073,12.0479,12.4258,32852628.0],["2016-03-24",12.4258,12.425763130187988,11.8478,11.8478,30190670.0],["2016-03-25",11.8478,12.0849,11.796,12.0182,20512472.0],["2016-03-28",12.0182,12.3443,11.7885,11.8626,26001058.0],["2016-03-29",11.8626,11.9886,11.6329,11.7144,21047908.0],["2016-03-30",11.7144,12.1442,11.714448928833008,12.1072,21709569.0],["2016-03-31",12.1072,12.4332,12.0849,12.1664,26785234.0],["2016-04-01",12.1664,12.2776,11.8552,12.0553,16766373.0],["2016-04-05",12.0553,12.4109,11.9886,12.285,26247012.0],["2016-04-06",12.285,12.3517,12.1072,12.2331,18149692.0],["2016-04-07",12.2331,12.3368,11.959,11.9812,18564186.0],["2016-04-08",11.9812,11.98119068145752,11.6478,11.7737,17290424.0],["2016-04-11",11.7737,12.3739,11.773725509643555,12.122,28475976.0],["2016-04-12",12.122,12.121973991394043,11.8404,11.959,14503185.0],["2016-04-13",11.959,12.5443,11.958962440490723,12.285,40735892.0],["2016-04-14",12.285,12.4258,12.1664,12.3072,19359790.0],["2016-04-15",12.3072,12.3294,12.1664,12.2109,12750049.0],["2016-04-18",12.2109,12.21088695526123,11.8478,11.9886,19499905.0],["2016-04-19",11.9886,12.0701,11.8404,11.9441,16688037.0],["2016-04-20",11.9441,12.0034,11.2625,11.4848,25769389.0],["2016-04-21",11.4848,11.6329,11.344,11.3736,13259300.0],["2016-04-22",11.3736,11.4699,11.2773,11.4403,8324157.0],["2016-04-25",11.4403,11.6181,11.2773,11.4848,13601962.0],["2016-04-26",11.4848,11.6626,11.3958,11.5959,10150207.0],["2016-04-27",11.5959,11.6181,11.4329,11.4922,8633881.0],["2016-04-28",11.4922,11.5514,11.2477,11.3958,11897616.0],["2016-04-29",11.3958,11.4032,11.2921,11.3588,7184709.0],["2016-05-03",11.3588,11.7144,11.3292,11.6626,16617202.0],["2016-05-04",11.6626,11.6626,11.5366,11.5663,9468556.0],["2016-05-05",11.5663,11.6404,11.4922,11.6033,8545586.0],["2016-05-06",11.6033,11.6774,11.188370704650879,11.1884,14402305.0],["2016-05-09",11.1884,11.188370704650879,10.6549,10.7216,15414904.0],["2016-05-10",10.7216,10.8179,10.5808,10.6697,9849396.0],["2016-05-11",10.6697,10.7808,10.5956,10.6104,8725014.0],["2016-05-12",10.6104,10.8624,10.3956,10.8253,15777609.0],["2016-05-13",10.8253,10.9809,10.7142,10.7512,13238069.0],["2016-05-16",10.7512,10.9216,10.6104,10.8253,7634859.0],["2016-05-17",10.8253,11.0254,10.6845,10.8327,9807627.0],["2016-05-18",10.8327,10.8772,10.5808,10.7808,16241651.0],["2016-05-19",10.7808,10.8772,10.6919,10.7438,7385230.0],["2016-05-20",10.7438,10.8624,10.6401,10.8624,7305469.0],["2016-05-23",10.8624,10.929,10.8179,10.8772,8303465.0],["2016-05-24",10.8772,10.8772,10.6327,10.6623,6359709.0],["2016-05-25",10.6623,10.8698,10.662297248840332,10.6993,6828131.0],["2016-05-26",10.6993,10.7586,10.5215,10.6845,6429195.0],["2016-05-27",10.6845,10.929,10.6327,10.8327,8668987.0],["2016-05-30",10.8327,10.9142,10.6401,10.8179,8650561.0],["2016-05-31",10.8179,11.5959,10.7883,11.5885,37489180.0],["2016-06-01",11.5885,11.6478,11.2921,11.3217,26042672.0],["2016-06-02",11.3217,11.4625,11.2699,11.4255,15630770.0],["2016-06-03",11.4255,11.6107,11.3217,11.4699,20994866.0],["2016-06-06",11.4699,11.4773,11.3292,11.3514,12553259.0],["2016-06-07",11.3514,11.4699,11.3069,11.4032,9708499.0],["2016-06-08",11.4032,11.5959,11.3514,11.5366,18055153.0],["2016-06-13",11.5366,11.8997,11.2995,11.344,32862931.0],["2016-06-14",11.344,12.1146,11.2477,11.996,50066602.0],["2016-06-15",11.996,12.5591,11.7219,12.159,56688746.0],["2016-06-16",12.159,12.1961,11.9071,11.9145,27178002.0],["2016-06-17",11.9145,12.3739,11.914505958557129,12.0849,26796982.0],["2016-06-20",12.0849,12.4999,11.996,12.448,32143614.0],["2016-06-21",12.448,13.5446,12.447988510131836,12.6703,52743085.0],["2016-06-22",12.6703,13.3594,12.5073,13.3297,45604759.0],["2016-06-23",13.3297,13.32972526550293,12.8333,13.1445,32373621.0],["2016-06-24",13.1445,13.2135,12.2702,12.7764,40333085.0],["2016-06-27",12.7764,13.2672,12.6537,13.1905,28800974.0],["2016-06-28",13.1905,13.5739,12.9144,13.4436,36599686.0],["2016-06-29",13.4436,13.712,13.2902,13.4052,29184814.0],["2016-06-30",13.4052,13.5663,13.1522,13.2288,19943102.0],["2016-07-01",13.2288,13.4819,13.0601,13.1368,17161260.0],["2016-07-04",13.1368,13.5739,12.8837,13.3285,28203521.0],["2016-07-05",13.3285,13.4666,13.1752,13.2519,15643243.0],["2016-07-06",13.2519,13.2519,12.9451,13.0601,17963095.0],["2016-07-07",13.0601,13.1905,12.9528,13.0755,16027270.0],["2016-07-08",13.0755,13.3439,13.0218,13.2212,21422117.0],["2016-07-11",13.2212,13.4129,13.0141,13.0448,18661241.0],["2016-07-12",13.0448,13.1905,12.5463,13.1291,39648874.0],["2016-07-13",13.1291,13.3362,13.0448,13.0985,24798620.0],["2016-07-14",13.0985,13.1138,12.8914,12.9374,16346226.0],["2016-07-15",12.9374,13.0218,12.8454,12.8607,9633157.0],["2016-07-18",12.8607,12.860736846923828,12.5386,12.5463,17232703.0],["2016-07-19",12.5463,12.9298,12.54631233215332,12.7917,17122431.0],["2016-07-20",12.7917,12.8684,12.692,12.692,8513865.0],["2016-07-21",12.692,12.9758,12.6844,12.7764,14241614.0],["2016-07-22",12.7764,12.8071,12.5233,12.5923,12217710.0],["2016-07-25",12.5923,12.761,12.5463,12.6537,8244505.0],["2016-07-26",12.6537,12.8607,12.5923,12.8377,12352591.0],["2016-07-27",12.8377,12.9221,12.2702,12.3929,19210859.0],["2016-07-28",12.3929,12.4696,12.0632,12.2012,13193062.0],["2016-07-29",12.2012,12.4773,12.1245,12.2702,9589115.0],["2016-08-01",12.2702,12.462,12.2012,12.3853,12030431.0],["2016-08-02",12.3853,12.4159,12.1552,12.2856,8379051.0],["2016-08-03",12.2856,12.3546,12.1629,12.2242,7117310.0],["2016-08-04",12.2242,12.3086,12.1092,12.3086,9163256.0],["2016-08-05",12.3086,12.462,12.2012,12.2472,10912531.0],["2016-08-08",12.2472,12.5463,12.1322,12.5233,14269123.0],["2016-08-09",12.5233,12.5923,12.3929,12.5463,11655888.0],["2016-08-10",12.5463,12.7304,12.3929,12.462,15094556.0],["2016-08-11",12.462,12.6997,12.4236,12.508,17101199.0],["2016-08-12",12.508,13.0831,12.4159,13.0678,32413992.0],["2016-08-15",13.0678,14.1875,13.0295,13.7197,68990261.0],["2016-08-16",13.7197,13.9957,13.5126,13.8807,53549255.0],["2016-08-17",13.8807,14.5249,13.758,13.804,44667620.0],["2016-08-18",13.804,13.8577,13.5586,13.7197,23763332.0],["2016-08-19",13.7197,13.7733,13.5816,13.6506,12979645.0],["2016-08-22",13.6506,13.7657,13.3669,13.4129,13687492.0],["2016-08-23",13.4129,13.643,13.3822,13.4819,12062218.0],["2016-08-24",13.4819,13.7657,13.4589,13.5739,14579289.0],["2016-08-25",13.5739,13.689,13.2672,13.4666,14740992.0],["2016-08-26",13.4666,13.5126,13.3132,13.3899,11009519.0],["2016-08-29",13.3899,13.4436,13.2058,13.3362,7773272.0],["2016-08-30",13.3362,13.5279,13.2825,13.4512,11776422.0],["2016-08-31",13.4512,13.6966,13.3285,13.6123,12829435.0],["2016-09-01",13.6123,13.689,13.2902,13.2979,12206265.0],["2016-09-02",13.2979,13.6353,13.2518,13.3439,9013490.0],["2016-09-05",13.3439,13.6506,13.343875885009766,13.3976,11442632.0],["2016-09-06",13.3976,13.4129,13.0985,13.3976,12516760.0],["2016-09-07",13.3976,13.5279,13.3209,13.3362,8770894.0],["2016-09-08",13.3362,13.4512,13.2749,13.3669,5732893.0],["2016-09-09",13.3669,13.4436,13.2288,13.2365,7880940.0],["2016-09-12",13.2365,13.2365140914917,12.6537,12.7457,16343454.0],["2016-09-13",12.7457,12.8531,12.6307,12.6844,6592500.0],["2016-09-14",12.6844,12.68435287475586,12.485,12.5386,9335922.0],["2016-09-19",12.5386,12.6383,12.538643836975098,12.6,4593400.0],["2016-09-20",12.6,12.6307,12.5386,12.6153,4389347.0],["2016-09-21",12.6153,12.8071,12.6,12.6537,10565626.0],["2016-09-22",12.6537,12.8224,12.6383,12.6613,7416944.0],["2016-09-23",12.6613,12.715,12.576987266540527,12.577,5139413.0],["2016-09-26",12.577,12.577,12.2856,12.3086,7895774.0],["2016-09-27",12.3086,12.4696,12.2396,12.4313,5439129.0],["2016-09-28",12.4313,12.4389,12.3316,12.3393,3921181.0],["2016-09-29",12.3393,12.7534,12.339253425598145,12.6,10561482.0],["2016-09-30",12.6,12.669,12.5233,12.6383,5222347.0],["2016-10-10",12.6383,12.8837,12.638339042663574,12.8071,9356077.0],["2016-10-11",12.8071,12.8531,12.692,12.761,6592260.0],["2016-10-12",12.761,13.0218,12.761040687561035,12.8914,8989234.0],["2016-10-13",12.8914,12.9988,12.7534,12.8684,8075159.0],["2016-10-14",12.8684,12.9068,12.692,12.761,7710663.0],["2016-10-17",12.761,12.8147,12.5386,12.5386,8395807.0],["2016-10-18",12.5386,12.9298,12.5156,12.9221,13008810.0],["2016-10-19",12.9221,12.9451,12.7304,12.784,7277394.0],["2016-10-20",12.784,12.8377,12.6383,12.6613,7546389.0],["2016-10-21",12.6613,12.9221,12.6383,12.7304,11318648.0],["2016-10-24",12.7304,13.3209,12.6997,13.1061,25135342.0],["2016-10-25",13.1061,13.1905,12.9834,13.0755,9941016.0],["2016-10-26",13.0755,13.1522,12.9681,13.0064,8699875.0],["2016-10-27",13.0064,13.0678,12.9221,13.0295,6488706.0],["2016-10-28",13.0295,13.5279,12.9758,12.9988,18536059.0],["2016-10-31",12.9988,13.1905,12.6537,13.1368,12893384.0],["2016-11-01",13.1368,13.3132,13.0601,13.2288,13339569.0],["2016-11-02",13.2288,13.4206,13.1292,13.1522,13577244.0],["2016-11-03",13.1522,13.7503,13.0831,13.4973,33455749.0],["2016-11-04",13.4973,14.0724,13.497254371643066,13.8347,35957481.0],["2016-11-07",13.8347,13.9421,13.62,13.7503,24022776.0],["2016-11-08",13.7503,14.0264,13.6813,13.735,14747837.0],["2016-11-09",13.735,13.781,13.3669,13.4896,22780801.0],["2016-11-10",13.4896,13.919,13.489585876464844,13.6813,15611663.0],["2016-11-11",13.6813,14.1875,13.6123,14.0878,31086550.0],["2016-11-14",14.0878,14.4175,13.9037,14.0187,32290940.0],["2016-11-15",14.0187,14.0724,13.758,13.8654,15977388.0],["2016-11-16",13.8654,14.0034,13.7273,13.8654,14619106.0],["2016-11-17",13.8654,13.865362167358398,13.643,13.7733,12157128.0],["2016-11-18",13.7733,13.773335456848145,13.4973,13.5509,13890007.0],["2016-11-21",13.5509,13.6736,13.4206,13.5126,13542477.0],["2016-11-22",13.5126,13.85,13.512593269348145,13.7963,18599582.0],["2016-11-23",13.7963,13.85,13.5509,13.5816,13246474.0],["2016-11-24",13.5816,13.919,13.5356,13.666,14310854.0],["2016-11-25",13.666,13.712,13.3209,13.7043,13172476.0],["2016-11-28",13.7043,13.9574,13.6583,13.689,18699175.0],["2016-11-29",13.689,13.758,13.4666,13.6276,13658858.0],["2016-11-30",13.6276,13.758,13.4973,13.5586,11208722.0],["2016-12-01",13.5586,13.7887,13.5049,13.781,14701777.0],["2016-12-02",13.781,13.8807,13.4589,13.5663,18097604.0],["2016-12-05",13.5663,13.566275596618652,13.1675,13.1752,13208870.0],["2016-12-06",13.1752,13.3055,13.0525,13.1138,9266191.0],["2016-12-07",13.1138,13.1598,12.9451,13.0985,10838149.0],["2016-12-08",13.0985,13.1445,12.8684,12.8837,10703839.0],["2016-12-09",12.8837,13.0218,12.8454,12.9068,7959596.0],["2016-12-12",12.9068,12.9681,12.3546,12.4236,16387125.0],["2016-12-13",12.4236,12.485,12.2932,12.3853,8158106.0],["2016-12-14",12.3853,12.4466,12.2319,12.4006,11986332.0],["2016-12-15",12.4006,12.485,12.2626,12.3316,9635034.0],["2016-12-16",12.3316,12.4083,12.2779,12.3086,7685922.0],["2016-12-19",12.3086,12.3393,12.1169,12.1475,6753185.0],["2016-12-20",12.1475,12.1935,12.0402,12.0708,8047590.0],["2016-12-21",12.0708,12.2472,12.070840835571289,12.1629,7773427.0],["2016-12-22",12.1629,12.1859,12.0555,12.1015,5517303.0],["2016-12-23",12.1015,12.1399,11.9635,12.0018,5372293.0],["2016-12-26",12.0018,12.1782,11.8484,12.1169,7864504.0],["2016-12-27",12.1169,12.1705,12.0402,12.0632,4265488.0],["2016-12-28",12.0632,12.0938,11.9098,11.9481,5179781.0],["2016-12-29",11.9481,12.0248,11.8561,11.9405,6562189.0],["2016-12-30",11.9405,12.0172,11.8101,11.9251,5633923.0],["2017-01-03",11.9251,12.1245,11.925131797790527,12.0708,7147914.0],["2017-01-04",12.0708,12.1629,12.0402,12.1399,6038910.0],["2017-01-05",12.1399,12.1705,12.0478,12.0555,5170200.0],["2017-01-06",12.0555,12.1015,11.9865,12.0018,6043887.0],["2017-01-09",12.0018,12.0708,11.9711,11.9865,4865969.0],["2017-01-10",11.9865,12.0555,11.9711,11.9711,4387018.0],["2017-01-11",11.9711,12.0862,11.9635,11.9788,4618656.0],["2017-01-12",11.9788,12.1552,11.978814125061035,12.0708,7540831.0],["2017-01-13",12.0708,12.2242,12.0555,12.1399,9668955.0],["2017-01-16",12.1399,12.139860153198242,11.2503,11.6414,11865369.0],["2017-01-17",11.6414,11.7564,11.4113,11.5724,6106219.0],["2017-01-18",11.5724,11.6567,11.4343,11.442,8852504.0],["2017-01-19",11.442,11.5417,11.3653,11.3806,8176480.0],["2017-01-20",11.3806,11.5877,11.3806,11.5417,6708529.0],["2017-01-23",11.5417,11.6337,11.511,11.5494,7244529.0],["2017-01-24",11.5494,11.557,11.3653,11.373,9260442.0],["2017-01-25",11.373,11.5187,11.372968673706055,11.4343,7691047.0],["2017-01-26",11.4343,11.6491,11.434322357177734,11.6107,6548470.0],["2017-02-03",11.6107,11.649,11.4573,11.4573,5353322.0],["2017-02-06",11.4573,11.557,11.4343,11.4803,6833935.0],["2017-02-07",11.4803,11.488,11.3423,11.373,7646470.0],["2017-02-08",11.373,11.6414,11.3423,11.6184,11883589.0],["2017-02-09",11.6184,11.7181,11.557,11.5724,9300594.0],["2017-02-10",11.5724,11.7487,11.572361946105957,11.649,10415922.0],["2017-02-13",11.649,11.9175,11.626,11.7948,13761027.0],["2017-02-14",11.7948,11.8791,11.7257,11.7718,7349031.0],["2017-02-15",11.7718,11.8408,11.664389610290527,11.6644,9013383.0],["2017-02-16",11.6644,11.8484,11.6337,11.7487,8914144.0],["2017-02-17",11.7487,12.2165,11.748747825622559,11.8101,24539445.0],["2017-02-20",11.8101,11.9788,11.7641,11.9711,12640474.0],["2017-02-21",11.9711,12.0862,11.8868,11.9635,11087459.0],["2017-02-22",11.9635,11.96347427368164,11.7948,11.9021,7675278.0],["2017-02-23",11.9021,11.9175,11.7257,11.7564,8955692.0],["2017-02-24",11.7564,11.8331,11.7027,11.8101,11119929.0],["2017-02-27",11.8101,11.810096740722656,11.6491,11.6644,7794512.0],["2017-02-28",11.6644,11.7794,11.6414,11.6951,7638098.0],["2017-03-01",11.6951,11.7718,11.6721,11.6874,8509779.0],["2017-03-02",11.6874,11.8714,11.6644,11.6721,12949725.0],["2017-03-03",11.6721,11.67205810546875,11.557,11.58,7921890.0],["2017-03-06",11.58,11.7334,11.58,11.6951,7775761.0],["2017-03-07",11.6951,11.7334,11.6491,11.6951,5976045.0],["2017-03-08",11.6951,11.7257,11.5877,11.6184,5907100.0],["2017-03-09",11.6184,11.6721,11.488,11.5263,7529205.0],["2017-03-10",11.5263,11.58,11.488,11.5033,5203705.0],["2017-03-13",11.5033,11.5647,11.4267,11.557,5488761.0],["2017-03-14",11.557,11.626,11.511,11.5263,5140376.0],["2017-03-15",11.5263,11.557,11.4573,11.511,5366652.0],["2017-03-16",11.511,11.7718,11.511011123657227,11.7718,18111003.0],["2017-03-17",11.7718,11.8101,11.572361946105957,11.5724,10604218.0],["2017-03-20",11.5724,11.58,11.442,11.511,11922437.0],["2017-03-21",11.511,11.5417,11.396,11.4267,9814606.0],["2017-03-22",11.4267,11.4497,11.35,11.3576,8531063.0],["2017-03-23",11.3576,11.488,11.3423,11.3883,9028771.0],["2017-03-24",11.3883,11.5724,11.373,11.5724,13475537.0],["2017-03-27",11.5724,11.6107,11.488,11.4957,8032934.0],["2017-03-28",11.4957,11.5647,11.4343,11.442,6364646.0],["2017-03-29",11.442,11.4957,11.3576,11.3653,8950298.0],["2017-03-30",11.3653,11.4113,11.1429,11.2043,10892110.0],["2017-03-31",11.2043,11.2426,11.1429,11.1812,7239980.0],["2017-04-05",11.1812,11.396,11.181248664855957,11.3883,8611841.0],["2017-04-06",11.3883,11.419,11.2886,11.3346,6449287.0],["2017-04-07",11.3346,11.3883,11.2733,11.3576,6769462.0],["2017-04-10",11.3576,11.442,11.3116,11.3576,7576769.0],["2017-04-11",11.3576,11.4267,11.2119,11.4113,9320425.0],["2017-04-12",11.4113,11.534,11.304,11.3576,11869923.0],["2017-04-13",11.3576,11.3883,11.304,11.35,4721404.0],["2017-04-14",11.35,11.3576,11.1582,11.1736,6778711.0],["2017-04-17",11.1736,11.2503,11.0816,11.1506,5502528.0],["2017-04-18",11.1506,11.1966,10.9052,10.9358,9057685.0],["2017-04-19",10.9358,10.9589,10.7748,10.8131,7898980.0],["2017-04-20",10.8131,10.8668,10.7825,10.8208,4753235.0],["2017-04-21",10.8208,10.9052,10.7901,10.8898,3522492.0],["2017-04-24",10.8898,10.889829635620117,10.6598,10.6674,6793561.0],["2017-04-25",10.6674,10.7518,10.60608196258545,10.6061,7281559.0],["2017-04-26",10.6061,10.7211,10.5677,10.6061,7861719.0],["2017-04-27",10.6061,10.60608196258545,10.376,10.5447,8509916.0],["2017-04-28",10.5447,10.5831,10.4757,10.5677,4845598.0],["2017-05-02",10.5677,10.5984,10.468,10.4834,5768370.0],["2017-05-03",10.4834,10.5831,10.422,10.4374,6726324.0],["2017-05-04",10.4374,10.4834,10.353,10.3607,6646269.0],["2017-05-05",10.3607,10.360676765441895,10.0693,10.0923,10124061.0],["2017-05-08",10.0923,10.2226,10.0616,10.1536,8703030.0],["2017-05-09",10.1536,10.1996,10.1076,10.1459,5624072.0],["2017-05-10",10.1459,10.192,9.9312,10.0079,10939044.0],["2017-05-11",10.0079,10.0386,9.7625,10.0156,12711249.0],["2017-05-12",10.0156,10.2303,9.9235,10.1536,9985758.0],["2017-05-15",10.1536,10.1996,10.0693,10.0923,6754029.0],["2017-05-16",10.0923,10.1153,9.8622,10.1153,9191424.0],["2017-05-17",10.1153,10.2533,10.069257736206055,10.0693,9952384.0],["2017-05-18",10.0693,10.069257736206055,9.9312,9.9542,6248570.0],["2017-05-19",9.9542,9.9926,9.9235,9.9389,3165880.0],["2017-05-22",9.9389,9.938887596130371,9.5094,9.6321,11816715.0],["2017-05-23",9.6321,9.7318,9.5018,9.6858,12312142.0],["2017-05-24",9.6858,9.7778,9.5248,9.6858,5765652.0],["2017-05-25",9.6858,10.0846,9.5324,10.0539,17043518.0],["2017-05-26",10.0539,10.1383,9.9619,10.0999,11334785.0],["2017-05-31",10.0999,10.3147,10.0769,10.238,14166833.0],["2017-06-01",10.238,10.2379732131958,9.9696,10.0002,9405350.0],["2017-06-02",10.0002,10.0386,9.8162,9.9696,8564438.0],["2017-06-05",9.9696,10.0846,9.8929,9.9312,6300489.0],["2017-06-06",9.9312,10.0616,9.9005,10.0539,5067184.0],["2017-06-07",10.0539,10.2456,10.0002,10.2226,12715490.0],["2017-06-08",10.2226,10.2686,10.1153,10.2073,6237682.0],["2017-06-09",10.2073,10.254,10.1372,10.1917,6903246.0],["2017-06-12",10.1917,10.191726684570312,9.9114,9.9426,10025736.0],["2017-06-13",9.9426,10.1139,9.9114,10.0438,4957012.0],["2017-06-14",10.0438,10.0983,9.9893,10.036,5556186.0],["2017-06-15",10.036,10.2384,9.9971,10.1606,7626007.0],["2017-06-16",10.1606,10.1995,10.004866600036621,10.0049,16539096.0],["2017-06-19",10.0049,10.2229,9.9737,10.1995,13088818.0],["2017-06-20",10.1995,10.3474,10.1839,10.2852,15429696.0],["2017-06-21",10.2852,10.4564,10.1995,10.2774,13692033.0],["2017-06-22",10.2774,10.4175,10.1762,10.2774,14953488.0],["2017-06-23",10.2774,10.277373313903809,10.1294,10.2618,8695599.0],["2017-06-26",10.2618,10.4487,10.2229,10.4331,12038955.0],["2017-06-27",10.4331,10.4487,10.3319,10.363,7486213.0],["2017-06-28",10.363,10.3786,10.277373313903809,10.2774,6936118.0],["2017-06-29",10.2774,10.3397,10.2696,10.2929,4206892.0],["2017-06-30",10.2929,10.3474,10.1995,10.3163,6882324.0],["2017-07-03",10.3163,10.3397,10.2462,10.3241,5272212.0],["2017-07-04",10.3241,10.4019,10.2384,10.3552,8982301.0],["2017-07-05",10.3552,10.3942,10.3241,10.3942,6295257.0],["2017-07-06",10.3942,10.526519775390625,10.363,10.5265,13398496.0],["2017-07-07",10.5265,10.6745,10.4175,10.6433,15552009.0],["2017-07-10",10.6433,10.8224,10.5499,10.7523,20735610.0],["2017-07-11",10.7523,10.8613,10.5966,10.6122,13716159.0],["2017-07-12",10.6122,10.6511,10.4019,10.5187,11609785.0],["2017-07-13",10.5187,10.8457,10.4487,10.8302,18204268.0],["2017-07-14",10.8302,10.9625,10.7212,10.7523,12510324.0],["2017-07-17",10.7523,10.8068,10.3397,10.4097,17517912.0],["2017-07-18",10.4097,10.4642,10.2696,10.3241,10663349.0],["2017-07-19",10.3241,11.359610557556152,10.3085,11.3596,59077950.0],["2017-07-20",11.3596,11.4063,11.0637,11.2117,43274283.0],["2017-07-21",11.2117,11.2973,11.017,11.0949,22468803.0],["2017-07-24",11.0949,11.235,11.0092,11.0949,20943683.0],["2017-07-25",11.0949,11.1027,10.908,10.947,14143502.0],["2017-07-26",10.947,11.0637,10.8925,11.0326,14542247.0],["2017-07-27",11.0326,11.1883,10.7445,11.0949,26292738.0],["2017-07-28",11.0949,11.1338,10.9236,11.0871,15716898.0],["2017-07-31",11.0871,11.1961,10.838,11.0871,24898399.0],["2017-08-01",11.0871,11.4141,11.0248,11.274,32640319.0],["2017-08-02",11.274,11.4453,11.1494,11.2584,30013425.0],["2017-08-03",11.2584,11.2895,11.0248,11.0482,21457664.0],["2017-08-04",11.0482,11.235,10.9625,10.9703,28802470.0],["2017-08-07",10.9703,11.017,10.799,10.8847,15622220.0],["2017-08-08",10.8847,11.0949,10.8224,11.017,15511493.0],["2017-08-09",11.017,11.017030715942383,10.8379545211792,10.838,9468498.0],["2017-08-10",10.838,11.0404,10.7601,10.8068,13941082.0],["2017-08-11",10.8068,10.806811332702637,10.4954,10.5032,15923910.0],["2017-08-14",10.5032,10.7212,10.503162384033203,10.6667,15521255.0],["2017-08-15",10.6667,10.6978,10.5655,10.6044,6879327.0],["2017-08-16",10.6044,10.7056,10.5888,10.6589,8051756.0],["2017-08-17",10.6589,10.7835,10.6122,10.7757,12130557.0],["2017-08-18",10.7757,10.799,10.6355,10.6822,8790196.0],["2017-08-21",10.6822,10.736739158630371,10.6433,10.7367,6754883.0],["2017-08-22",10.7367,10.7912,10.6433,10.7056,7622601.0],["2017-08-23",10.7056,10.8535,10.6355,10.7679,14212100.0],["2017-08-24",10.7679,10.76788330078125,10.6511,10.6589,7274468.0],["2017-08-25",10.6589,10.947,10.6277,10.8535,20039645.0],["2017-08-28",10.8535,11.4219,10.853528022766113,11.2662,56025531.0],["2017-08-29",11.2662,11.266179084777832,11.0404,11.0793,26914644.0],["2017-08-30",11.0793,11.3129,11.056,11.0793,27907731.0],["2017-08-31",11.0793,11.2195,11.0482,11.1338,18572741.0],["2017-09-01",11.1338,11.274,11.1105,11.1961,22529553.0],["2017-09-04",11.1961,11.3518,11.1182,11.2272,22416291.0],["2017-09-05",11.2272,11.2818,11.1027,11.1182,17017192.0],["2017-09-06",11.1182,11.1416,10.9392,11.056,13766991.0],["2017-09-07",11.056,11.1182,10.9625,10.9625,12766638.0],["2017-09-08",10.9625,11.017,10.947,10.9703,9980772.0],["2017-09-11",10.9703,11.0871,10.947,11.0092,8736642.0],["2017-09-12",11.0092,11.1728,11.0015,11.056,21634963.0],["2017-09-13",11.056,11.0793,11.0015,11.0248,7768012.0],["2017-09-14",11.0248,11.0871,10.9314,10.9703,12910550.0],["2017-09-15",10.9703,11.056,10.9236,10.9781,11140766.0],["2017-09-18",10.9781,11.1105,10.9781,11.0715,13503890.0],["2017-09-19",11.0715,11.1338,10.8613,10.8847,13350129.0],["2017-09-20",10.8847,10.9859,10.8613,10.9392,11128359.0],["2017-09-21",10.9392,11.017,10.8613,10.8613,10956705.0],["2017-09-22",10.8613,10.9314,10.7212,10.7757,10058427.0],["2017-09-25",10.7757,10.8068,10.5499,10.6122,13429529.0],["2017-09-26",10.6122,10.6589,10.5187,10.5888,7074106.0],["2017-09-27",10.5888,10.6433,10.5499,10.581,5387218.0],["2017-09-28",10.581,10.6589,10.5732,10.5888,5621531.0],["2017-09-29",10.5888,10.7679,10.588807106018066,10.6589,7478789.0],["2017-10-09",10.6589,10.8769,10.658879280090332,10.7134,9365630.0],["2017-10-10",10.7134,10.7835,10.6745,10.7835,6205062.0],["2017-10-11",10.7835,10.8146,10.7367,10.7523,5908319.0],["2017-10-12",10.7523,10.799,10.6822,10.7445,3930668.0],["2017-10-13",10.7445,10.8224,10.7367,10.799,4980495.0],["2017-10-16",10.799,10.8535,10.666666030883789,10.6667,7615022.0],["2017-10-17",10.6667,10.6745,10.581,10.5966,4642669.0],["2017-10-18",10.5966,10.697809219360352,10.581,10.6978,6123347.0],["2017-10-19",10.6978,10.697809219360352,10.3319,10.4175,9738056.0],["2017-10-20",10.4175,10.4487,10.3708,10.4487,3464931.0],["2017-10-23",10.4487,10.472,10.3864,10.4409,3535229.0],["2017-10-24",10.4409,10.6277,10.4175,10.5888,10011419.0],["2017-10-25",10.5888,10.6122,10.5265,10.581,3611606.0],["2017-10-26",10.581,10.69,10.5265,10.6044,5222247.0],["2017-10-27",10.6044,10.6199,10.3942,10.4175,6786873.0],["2017-10-30",10.4175,10.4487,10.1061,10.1217,9619098.0],["2017-10-31",10.1217,10.2073,10.0827,10.1606,4047697.0],["2017-11-01",10.1606,10.254,10.0672,10.0827,5578401.0],["2017-11-02",10.0827,10.1917,9.9815,10.1684,7655290.0],["2017-11-03",10.1684,10.1917,10.0438,10.0983,4308850.0],["2017-11-06",10.0983,10.1217,10.0127,10.1061,3788248.0],["2017-11-07",10.1061,10.2696,10.0438,10.1839,7169758.0],["2017-11-08",10.1839,10.5032,10.1294,10.3085,13591602.0],["2017-11-09",10.3085,10.3786,10.2462,10.2852,4277893.0],["2017-11-10",10.2852,10.3163,10.1684,10.2384,7857370.0],["2017-11-13",10.2384,10.3241,10.1762,10.1839,6221603.0],["2017-11-14",10.1839,10.2462,10.0983,10.1217,6066006.0],["2017-11-15",10.1217,10.1839,10.0438,10.0983,6138479.0],["2017-11-16",10.0983,10.1217,9.9815,10.0049,5933100.0],["2017-11-17",10.0049,10.004866600036621,9.3586,9.7401,22214275.0],["2017-11-20",9.7401,9.740144729614258,9.491,9.6,7393949.0],["2017-11-21",9.6,10.0282,9.5844,9.8881,18385287.0],["2017-11-22",9.8881,10.0049,9.818,9.8336,8964718.0],["2017-11-23",9.8336,9.9737,9.5766,9.6234,8550164.0],["2017-11-24",9.6234,9.7713,9.4443,9.7324,15060245.0],["2017-11-27",9.7324,9.8336,9.5377,9.7635,7025688.0],["2017-11-28",9.7635,9.763504028320312,9.5766,9.6623,5374820.0],["2017-11-29",9.6623,9.6856,9.5299,9.6389,4198197.0],["2017-11-30",9.6389,9.7168,9.5455,9.6389,5057118.0],["2017-12-01",9.6389,9.63892936706543,9.4676,9.4676,7246683.0],["2017-12-04",9.4676,9.4832,9.3119,9.3197,7050784.0],["2017-12-05",9.3197,9.491,9.2652,9.4287,13245604.0],["2017-12-06",9.4287,9.428709983825684,9.273,9.3664,6993678.0],["2017-12-07",9.3664,9.366422653198242,9.179559707641602,9.1796,6016427.0],["2017-12-08",9.1796,9.2574,9.1718,9.2341,3904221.0],["2017-12-11",9.2341,9.3197,9.1951,9.2496,5145603.0],["2017-12-12",9.2496,9.2886,9.1796,9.1873,3175456.0],["2017-12-13",9.1873,9.2341,9.0472,9.1328,4545790.0],["2017-12-14",9.1328,9.132844924926758,8.946,8.9538,6346704.0],["2017-12-15",8.9538,8.9693,8.8136,8.8214,5897758.0],["2017-12-18",8.8214,8.8915,8.735766410827637,8.7358,4624912.0],["2017-12-19",8.7358,8.8214,8.735766410827637,8.7903,4465811.0],["2017-12-20",8.7903,8.8214,8.626763343811035,8.6268,4769200.0],["2017-12-21",8.6268,8.7124,8.4399,8.619,7814005.0],["2017-12-22",8.619,8.6423,8.471,8.4866,4879224.0],["2017-12-25",8.4866,8.486616134643555,8.1207,8.183,10428422.0],["2017-12-26",8.183,8.3387,8.1207,8.3309,6437792.0],["2017-12-27",8.3309,8.33089828491211,8.183,8.253,4999918.0],["2017-12-28",8.253,8.4243,8.1363,8.2686,9416902.0],["2017-12-29",8.2686,8.5178,8.268611907958984,8.4477,9764820.0],["2018-01-02",8.4477,8.5567,8.3698,8.51,7475277.0],["2018-01-03",8.51,8.6345,8.4633,8.58,8400805.0],["2018-01-04",8.58,8.580048561096191,8.471,8.5411,7255120.0],["2018-01-05",8.5411,8.6346,8.471,8.5956,7353149.0],["2018-01-08",8.5956,8.837,8.51,8.7202,11167567.0],["2018-01-09",8.7202,8.7903,8.6657,8.6968,5413648.0],["2018-01-10",8.6968,8.7747,8.6268,8.6813,6013299.0],["2018-01-11",8.6813,8.7202,8.6268,8.7046,4408143.0],["2018-01-12",8.7046,8.7903,8.6657,8.6735,4626118.0],["2018-01-15",8.6735,8.7358,8.5255,8.5255,6972046.0],["2018-01-16",8.5255,8.6891,8.3854,8.6891,7103383.0],["2018-01-17",8.6891,9.5611,8.689050674438477,9.5611,53196922.0],["2018-01-18",9.5611,10.2307,9.4521,10.0983,80153633.0],["2018-01-19",10.0983,10.8691,9.8881,10.6744,93536207.0],["2018-01-22",10.6744,10.674449920654297,10.2462,10.4331,55073638.0],["2018-01-23",10.4331,10.5343,10.254,10.4798,42643291.0],["2018-01-24",10.4798,10.69,10.2073,10.5499,67727199.0],["2018-01-25",10.5499,11.0015,10.2696,10.5577,67825506.0],["2018-01-26",10.5577,10.6745,10.3708,10.4642,32901153.0],["2018-01-29",10.4642,10.6122,10.2774,10.3552,29227200.0],["2018-01-30",10.3552,10.4798,10.0049,10.145,33717631.0],["2018-01-31",10.145,10.145010948181152,9.1328,9.1328,60662843.0],["2018-02-01",9.1328,9.2418,8.7903,8.9382,30617766.0],["2018-02-02",8.9382,9.1484,8.7591,9.0238,22608812.0],["2018-02-05",9.0238,9.1095,8.8058,9.0628,15089952.0],["2018-02-06",9.0628,9.062773704528809,8.3309,8.4088,24178673.0],["2018-02-07",8.4088,8.7513,8.408759117126465,8.5333,20438699.0],["2018-02-08",8.5333,8.6968,8.4944,8.6112,12701438.0],["2018-02-09",8.6112,8.611190795898438,7.9105,7.9883,22765135.0],["2018-02-12",7.9883,8.183,7.9416,7.9961,11920364.0],["2018-02-13",7.9961,8.2764,7.996108055114746,8.1285,13699372.0],["2018-02-14",8.1285,8.1908,8.0039,8.1363,7016800.0],["2018-02-22",8.1363,8.3153,8.136252403259277,8.2453,15973371.0],["2018-02-23",8.2453,8.3309,8.1518,8.2686,11725776.0],["2018-02-26",8.2686,8.6112,8.2297,8.5723,17967887.0],["2018-02-27",8.5723,8.5723,8.4088,8.4555,12927941.0],["2018-02-28",8.4555,8.6423,8.2686,8.4555,17242633.0],["2018-03-01",8.4555,8.5333,8.3309,8.5022,11085220.0],["2018-03-02",8.5022,8.5489,8.3854,8.3854,11459027.0],["2018-03-05",8.3854,8.4321,8.3075,8.3543,8464822.0],["2018-03-06",8.3543,8.642334938049316,8.354257583618164,8.6423,22832333.0],["2018-03-07",8.6423,8.6891,8.4633,8.5022,12990728.0],["2018-03-08",8.5022,8.5723,8.471,8.5411,7475523.0],["2018-03-09",8.5411,8.7825,8.4944,8.728,17690863.0],["2018-03-12",8.728,8.8837,8.6735,8.8681,21280057.0],["2018-03-13",8.8681,8.868125915527344,8.626763343811035,8.6268,12688980.0],["2018-03-14",8.6268,8.7124,8.5645,8.58,9347049.0],["2018-03-15",8.58,8.580048561096191,8.4165,8.5489,10125349.0],["2018-03-16",8.5489,8.6268,8.400973320007324,8.401,8432305.0],["2018-03-19",8.401,8.4788,8.3309,8.401,7576388.0],["2018-03-20",8.401,8.4165,8.2686,8.4088,7662954.0],["2018-03-21",8.4088,8.6657,8.408759117126465,8.4321,13707468.0],["2018-03-22",8.4321,8.5255,8.362,8.3854,7847542.0],["2018-03-23",8.3854,8.385401725769043,7.7158,8.1596,21468441.0],["2018-03-26",8.1596,8.1752,7.817,8.1363,6527176.0],["2018-03-27",8.1363,8.2998,8.136252403259277,8.2453,9240200.0],["2018-03-28",8.2453,8.2998,8.1363,8.2219,7070534.0],["2018-03-29",8.2219,8.471,8.183,8.4088,11589617.0],["2018-03-30",8.4088,8.471,8.3387,8.4633,8336698.0],["2018-04-02",8.4633,8.6813,8.3932,8.4633,12889124.0],["2018-04-03",8.4633,8.5255,8.3387,8.4165,7226833.0],["2018-04-04",8.4165,8.58,8.416544914245605,8.4321,8353630.0],["2018-04-09",8.4321,8.4477,8.2998,8.3543,6978310.0],["2018-04-10",8.3543,8.6034,8.354257583618164,8.5255,10386423.0],["2018-04-11",8.5255,8.7591,8.4866,8.6112,15727640.0],["2018-04-12",8.6112,8.6735,8.471,8.51,10624679.0],["2018-04-13",8.51,8.5723,8.3932,8.401,6759815.0],["2018-04-16",8.401,8.4088,8.2297,8.253,8700196.0],["2018-04-17",8.253,8.401,8.183,8.1908,7504932.0],["2018-04-18",8.1908,8.3387,8.190753936767578,8.3075,5805068.0],["2018-04-19",8.3075,8.4088,8.2608,8.3153,6570652.0],["2018-04-20",8.3153,8.3231,8.019464492797852,8.0195,7653861.0],["2018-04-23",8.0195,8.1363,8.019464492797852,8.1051,4405998.0],["2018-04-24",8.1051,8.362,8.105109214782715,8.2998,6039823.0],["2018-04-25",8.2998,8.4088,8.2453,8.3309,6437200.0],["2018-04-26",8.3309,8.4321,8.221898078918457,8.2219,8119989.0],["2018-04-27",8.2219,8.471,8.221898078918457,8.3698,6815544.0],["2018-05-02",8.3698,8.5411,8.291970252990723,8.292,6579865.0],["2018-05-03",8.292,8.43990421295166,8.2686,8.4399,12164011.0],["2018-05-04",8.4399,8.43990421295166,8.2998,8.3153,7293910.0],["2018-05-07",8.3153,8.401,8.315329551696777,8.3854,8095822.0],["2018-05-08",8.3854,8.471,8.3231,8.4633,9095410.0],["2018-05-09",8.4633,8.46325969696045,8.3387,8.3465,9088974.0],["2018-05-10",8.3465,8.486616134643555,8.346471786499023,8.4866,8380246.0],["2018-05-11",8.4866,8.5022,8.3776,8.3932,6310594.0],["2018-05-14",8.3932,8.471,8.3776,8.401,4628649.0],["2018-05-15",8.401,8.4321,8.3153,8.3854,4705700.0],["2018-05-16",8.3854,8.4321,8.3231,8.3231,6064325.0],["2018-05-17",8.3231,8.4088,8.292,8.3075,5437963.0],["2018-05-18",8.3075,8.3932,8.2842,8.3543,5035940.0],["2018-05-21",8.3543,8.4477,8.354257583618164,8.4088,6047952.0],["2018-05-22",8.4088,8.408759117126465,8.2998,8.3387,5335147.0],["2018-05-23",8.3387,8.3465,8.2608,8.2764,5527500.0],["2018-05-24",8.2764,8.3231,8.2453,8.2764,3991910.0],["2018-05-25",8.2764,8.292,8.1207,8.1285,4923016.0],["2018-05-28",8.1285,8.2063,8.0895,8.144,2899355.0],["2018-05-29",8.144,8.1596,7.9572,7.9727,5615900.0],["2018-05-30",7.9727,7.97274923324585,7.7002,7.708,7620522.0],["2018-05-31",7.708,7.8404,7.708028316497803,7.7937,6205210.0],["2018-06-01",7.7937,8.0117,7.747,7.9105,6496823.0],["2018-06-04",7.9105,7.9572,7.8092,7.8404,2845857.0],["2018-06-05",7.8404,7.9182,7.817,7.8715,3109110.0],["2018-06-06",7.8715,7.9572,7.856,7.9027,4223420.0],["2018-06-07",7.9027,8.0195,7.8871,7.9027,4654914.0],["2018-06-08",7.9027,7.9027,7.708,7.7859,5671812.0],["2018-06-11",7.7859,7.8326,7.7158,7.7392,3038642.0],["2018-06-12",7.7392,7.7859,7.6847,7.747,3152081.0],["2018-06-13",7.747,7.747,7.6691,7.6769,2683201.0],["2018-06-14",7.6769,7.7781,7.6535,7.7703,3287871.0],["2018-06-15",7.7703,7.8256,7.6517,7.6834,3763636.0],["2018-06-19",7.6834,7.6833648681640625,6.9166,7.0984,10863625.0],["2018-06-20",7.0984,7.1933,6.9719,7.0668,5389811.0],["2018-06-21",7.0668,7.1142,6.7822,6.7901,5096367.0],["2018-06-22",6.7901,6.885,6.6478,6.885,3901650.0],["2018-06-25",6.885,6.9719,6.7822,6.8534,3027175.0],["2018-06-26",6.8534,6.9166,6.7269,6.885,3315785.0],["2018-06-27",6.885,6.9403,6.7427,6.7822,2682432.0],["2018-06-28",6.7822,7.1537,6.7585,6.885,6218828.0],["2018-06-29",6.885,7.5095,6.8059,7.1933,8237065.0],["2018-07-02",7.1933,7.2407,6.9957,7.0273,5101237.0],["2018-07-03",7.0273,7.1538,7.027275562286377,7.1458,5417242.0],["2018-07-04",7.1458,7.1775,7.0352,7.0668,2737776.0],["2018-07-05",7.0668,7.1617,6.964,6.9719,3253461.0],["2018-07-06",6.9719,7.1775,6.9166,7.0431,3826814.0],["2018-07-09",7.0431,7.1617,7.043083667755127,7.1458,2957647.0],["2018-07-10",7.1458,7.1617,7.0826,7.1142,2058203.0],["2018-07-11",7.1142,7.114226341247559,6.8692,6.9087,3552000.0],["2018-07-12",6.9087,7.1617,6.8455,7.0984,3610457.0],["2018-07-13",7.0984,7.1537,7.0747,7.1142,2599613.0],["2018-07-16",7.1142,7.1379,7.0747,7.1142,1884551.0],["2018-07-17",7.1142,7.114226341247559,7.0431,7.0747,1681303.0],["2018-07-18",7.0747,7.1379,7.0194,7.0352,2075700.0],["2018-07-19",7.0352,7.0905,6.9798,7.0036,2623200.0],["2018-07-20",7.0036,7.1775,6.9561,7.1537,5702580.0],["2018-07-23",7.1537,7.2091,7.0352,7.1933,5512533.0],["2018-07-24",7.1933,7.3909,7.1538,7.2802,8774539.0],["2018-07-25",7.2802,7.3277,7.1933,7.2091,3927911.0],["2018-07-26",7.2091,7.2644,7.1617,7.1696,3845300.0],["2018-07-27",7.1696,7.1854,7.13,7.1537,2564216.0],["2018-07-30",7.1537,7.2091,7.051,7.0668,3075026.0],["2018-07-31",7.0668,7.153749942779541,7.0194,7.1537,3255163.0],["2018-08-01",7.1537,7.1933,6.9403,6.9561,4600854.0],["2018-08-02",6.9561,6.9719,6.6162,6.7901,5435215.0],["2018-08-03",6.7901,6.8455,6.703181743621826,6.7032,2239475.0],["2018-08-06",6.7032,6.7506,6.6162,6.6162,3474816.0],["2018-08-07",6.6162,6.7743,6.6083,6.7664,2683825.0],["2018-08-08",6.7664,6.9166,6.719,6.798,4319100.0],["2018-08-09",6.798,7.0115,6.7664,6.8692,6861037.0],["2018-08-10",6.8692,6.885,6.7585,6.8771,3690416.0],["2018-08-13",6.8771,6.877085208892822,6.719,6.7901,2632166.0],["2018-08-14",6.7901,6.798,6.6874,6.7111,3183393.0],["2018-08-15",6.7111,6.7348,6.5688,6.5767,3506225.0],["2018-08-16",6.5767,6.7032,6.5056,6.5688,4651907.0],["2018-08-17",6.5688,6.632,6.466,6.4819,2859914.0],["2018-08-20",6.4819,6.6241,6.4502,6.5609,3123241.0],["2018-08-21",6.5609,6.6241,6.4898,6.5925,2719439.0],["2018-08-22",6.5925,6.6162,6.5214,6.553,1854800.0],["2018-08-23",6.553,6.6162,6.4977,6.5688,2854873.0],["2018-08-24",6.5688,6.6399,6.5135,6.5767,2647661.0],["2018-08-27",6.5767,6.7506,6.576707363128662,6.7269,4914496.0],["2018-08-28",6.7269,6.7348,6.6637,6.6795,2193480.0],["2018-08-29",6.6795,6.719,6.632,6.6795,2072335.0],["2018-08-30",6.6795,6.7111,6.5846,6.5925,1896046.0],["2018-08-31",6.5925,6.6637,6.5451,6.6399,2814143.0],["2018-09-03",6.6399,6.639944076538086,6.4898,6.5293,2602233.0],["2018-09-04",6.5293,6.5925,6.4977,6.5767,2940486.0],["2018-09-05",6.5767,6.576707363128662,6.466,6.4977,2222300.0],["2018-09-06",6.4977,6.5372,6.466,6.4819,1982800.0],["2018-09-07",6.4819,6.5609,6.4739,6.4898,1921738.0],["2018-09-10",6.4898,6.5214,6.3791,6.387,3714930.0],["2018-09-11",6.387,6.4423,6.3396,6.3633,2826733.0],["2018-09-12",6.3633,6.4107,6.3396,6.3554,2407114.0],["2018-09-13",6.3554,6.4186,6.35537576675415,6.387,3212270.0],["2018-09-14",6.387,6.4107,6.3633,6.3712,2138615.0],["2018-09-17",6.3712,6.3949,6.2763,6.2921,2878180.0],["2018-09-18",6.2921,6.4502,6.29213809967041,6.4423,4192971.0],["2018-09-19",6.4423,6.5293,6.4028,6.4819,3709510.0],["2018-09-20",6.4819,6.5214,6.4581,6.4739,3188076.0],["2018-09-21",6.4739,6.6162,6.4581,6.6083,5364238.0],["2018-09-25",6.6083,6.6162,6.4898,6.5372,3443600.0],["2018-09-26",6.5372,6.6795,6.53718376159668,6.6083,4934700.0],["2018-09-27",6.6083,6.6558,6.553,6.5846,3345076.0],["2018-09-28",6.5846,6.7269,6.5688,6.6716,4445098.0],["2018-10-08",6.6716,6.671562671661377,6.4186,6.4265,4366038.0],["2018-10-09",6.4265,6.466,6.3159,6.3238,4123811.0],["2018-10-10",6.3238,6.3949,6.2763,6.3396,2632742.0],["2018-10-11",6.3396,6.339566230773926,5.7072,5.7625,8570031.0],["2018-10-12",5.7625,5.7704,5.5333,5.6044,6383709.0],["2018-10-15",5.6044,5.7388,5.5491,5.557,3500454.0],["2018-10-16",5.557,5.6677,5.4938,5.5491,3448225.0],["2018-10-17",5.5491,5.6677,5.4621,5.5649,4575772.0],["2018-10-18",5.5649,5.5886,5.312,5.3594,5216148.0],["2018-10-19",5.3594,5.5175,5.3041,5.4938,7268693.0],["2018-10-22",5.4938,6.0471,5.493763446807861,6.0471,12876839.0],["2018-10-23",6.0471,6.466,6.047092914581299,6.2131,28689188.0],["2018-10-24",6.2131,6.4739,5.9601,6.3159,21058932.0],["2018-10-25",6.3159,6.568803310394287,6.0866,6.5688,19774692.0],["2018-10-26",6.5688,6.568803310394287,6.3238,6.3554,14705330.0],["2018-10-29",6.3554,6.4186,6.2921,6.3,8964878.0],["2018-10-30",6.3,6.7348,6.2921,6.6637,23279416.0],["2018-10-31",6.6637,6.7664,6.4739,6.6241,14850133.0],["2018-11-01",6.6241,7.2881,6.624135494232178,7.0905,45559103.0],["2018-11-02",7.0905,7.1933,6.9561,7.1696,30030339.0],["2018-11-05",7.1696,7.169559001922607,6.964,7.0905,17007424.0],["2018-11-06",7.0905,7.3909,7.0589,7.2012,29072408.0],["2018-11-07",7.2012,7.201179027557373,6.964,6.9719,15605251.0],["2018-11-08",6.9719,7.549,6.8929,7.1775,33109680.0],["2018-11-09",7.1775,7.3514,7.0589,7.2012,19753530.0],["2018-11-12",7.2012,7.3039,7.1063,7.2644,15190081.0],["2018-11-13",7.2644,7.549,7.0352,7.3514,31061500.0],["2018-11-14",7.3514,7.351367473602295,7.13,7.1537,16378107.0],["2018-11-15",7.1537,7.3118,7.153749942779541,7.2723,15782459.0],["2018-11-16",7.2723,7.5964,7.217,7.3988,26045612.0],["2018-11-19",7.3988,7.7861,7.3118,7.6834,29367345.0],["2018-11-20",7.6834,7.6833648681640625,7.296,7.383,19499636.0],["2018-11-21",7.383,7.4304,7.2486,7.3909,10647261.0],["2018-11-22",7.3909,7.4304,7.2012,7.3277,9175589.0],["2018-11-23",7.3277,7.4225,6.964,7.0194,11207709.0],["2018-11-26",7.0194,7.1142,6.9166,6.9561,7454441.0],["2018-11-27",6.9561,7.0984,6.9245,6.9561,7628650.0],["2018-11-28",6.9561,7.3118,6.885,7.2328,15110551.0],["2018-11-29",7.2328,7.3039,6.9403,6.9561,8996680.0],["2018-11-30",6.9561,7.1617,6.8613,7.0905,9088247.0],["2018-12-03",7.0905,7.5411,7.090512752532959,7.296,15716750.0],["2018-12-04",7.296,7.3514,7.2249,7.3435,6928652.0],["2018-12-05",7.3435,7.3434624671936035,7.1537,7.2091,7252772.0],["2018-12-06",7.2091,7.209082126617432,6.9324,6.9719,9951881.0],["2018-12-07",6.9719,7.1063,6.9719414710998535,7.0589,5261276.0],["2018-12-10",7.0589,7.1617,6.9561,7.1221,6756838.0],["2018-12-11",7.1221,7.2091,7.0194,7.1063,5693436.0],["2018-12-12",7.1063,7.1933,7.0826,7.1221,5862060.0],["2018-12-13",7.1221,7.2328,7.0115,7.1458,8377861.0],["2018-12-14",7.1458,7.145845413208008,6.9324,6.9324,6937151.0],["2018-12-17",6.9324,6.9878,6.8218,6.9324,5287000.0],["2018-12-18",6.9324,6.9798,6.798,6.8534,5168095.0],["2018-12-19",6.8534,6.9087,6.7822,6.7901,3763007.0],["2018-12-20",6.7901,6.9482,6.7664,6.8692,6463690.0],["2018-12-21",6.8692,6.9008,6.7743,6.798,5510613.0],["2018-12-24",6.798,6.8692,6.7743,6.8218,4301641.0],["2018-12-25",6.8218,6.821753025054932,6.3712,6.5846,9381200.0],["2018-12-26",6.5846,6.6399,6.4977,6.5767,4208293.0],["2018-12-27",6.5767,6.7664,6.4502,6.466,5500500.0],["2018-12-28",6.466,6.7506,6.466041564941406,6.6162,7419826.0],["2019-01-02",6.6162,6.6558,6.5214,6.5609,4873784.0],["2019-01-03",6.5609,6.8929,6.5608978271484375,6.7032,7663467.0],["2019-01-04",6.7032,7.3593,6.632,7.2249,20593517.0],["2019-01-07",7.2249,7.3514,7.0431,7.1537,15205161.0],["2019-01-08",7.1537,7.2644,7.0431,7.1142,10513897.0],["2019-01-09",7.1142,7.2486,7.0352,7.0589,17130344.0],["2019-01-10",7.0589,7.0984,6.8455,6.885,16419397.0],["2019-01-11",6.885,6.9561,6.8534,6.8929,7887954.0],["2019-01-14",6.8929,6.9561,6.798,6.8534,10129310.0],["2019-01-15",6.8534,7.0589,6.8218,7.0194,14479963.0],["2019-01-16",7.0194,7.0352,6.8771,6.9087,11099903.0],["2019-01-17",6.9087,6.9403,6.8376,6.8613,6473777.0],["2019-01-18",6.8613,6.9324,6.8297,6.8929,9364854.0],["2019-01-21",6.8929,6.9166,6.7743,6.8218,11184041.0],["2019-01-22",6.8218,6.8692,6.6478,6.6795,9878521.0],["2019-01-23",6.6795,6.719,6.5609,6.6241,7062350.0],["2019-01-24",6.6241,6.7664,6.6241,6.7032,7501013.0],["2019-01-25",6.7032,6.7585,6.6795,6.6953,5511200.0],["2019-01-28",6.6953,6.8218,6.6716,6.6953,7397772.0],["2019-01-29",6.6953,6.7032,6.5293,6.6241,6936468.0],["2019-01-30",6.6241,6.6637,6.5451,6.5688,4789111.0],["2019-01-31",6.5688,6.719,6.5451,6.6083,7520674.0],["2019-02-01",6.6083,6.7506103515625,6.608325958251953,6.7506,9643613.0],["2019-02-11",6.7506,6.8297,6.719,6.8297,12303120.0],["2019-02-12",6.8297,6.9561,6.7743,6.9008,11482284.0],["2019-02-13",6.9008,7.1775,6.8376,7.1142,25553214.0],["2019-02-14",7.1142,7.2091,7.0747,7.1063,20212482.0],["2019-02-15",7.1063,7.2486,7.0115,7.0352,19223478.0],["2019-02-18",7.0352,7.4937,7.035179138183594,7.4699,32081929.0],["2019-02-19",7.4699,7.8019,7.383,7.5806,39508712.0],["2019-02-20",7.5806,7.7861,7.5095,7.6438,21107524.0],["2019-02-21",7.6438,8.047,7.5806,7.6913,35125184.0],["2019-02-22",7.6913,8.458024024963379,7.628,8.458,57468166.0],["2019-02-25",8.458,9.303827285766602,8.458024024963379,9.3038,70226033.0],["2019-02-26",9.3038,10.0073,9.2327,9.5489,85374774.0],["2019-02-27",9.5489,9.7939,9.0746,9.3671,58241856.0],["2019-02-28",9.3671,9.3670654296875,8.8137,8.9955,31047049.0],["2019-03-01",8.9955,9.4382,8.9955,9.375,43276275.0],["2019-03-04",9.375,9.9915,9.2485,9.4856,60952207.0],["2019-03-05",9.4856,9.5014,9.3275,9.4856,30849270.0],["2019-03-06",9.4856,10.1259,9.4066,9.952,57262475.0],["2019-03-07",9.952,10.948002815246582,9.95201301574707,10.948,87900909.0],["2019-03-08",10.948,11.8491,10.6318,10.7504,133309562.0],["2019-03-11",10.7504,11.8254,10.750387191772461,11.8096,123509257.0],["2019-03-12",11.8096,11.9598,11.2247,11.6199,110155518.0],["2019-03-13",11.6199,11.619902610778809,10.8057,10.9638,71889593.0],["2019-03-14",10.9638,11.193,10.2366,10.3868,57851347.0],["2019-03-15",10.3868,10.782,10.3393,10.4184,43328517.0],["2019-03-18",10.4184,10.655529975891113,9.9915,10.6555,41766405.0],["2019-03-19",10.6555,10.7504,10.4342,10.5528,32741254.0],["2019-03-20",10.5528,10.8057,10.3631,10.5844,36959611.0],["2019-03-21",10.5844,11.0191,10.4658,10.7583,50163001.0],["2019-03-22",10.7583,10.7978,10.3868,10.6318,29400363.0],["2019-03-25",10.6318,10.631815910339355,10.039,10.0627,37634942.0],["2019-03-26",10.0627,10.2998,9.8809,9.9678,30097161.0],["2019-03-27",9.9678,10.2366,9.96782112121582,10.0706,23800611.0],["2019-03-28",10.0706,10.1733,9.7386,9.8413,29288440.0],["2019-03-29",9.8413,10.7346,9.841347694396973,10.703,61769509.0],["2019-04-01",10.703,11.0429,10.6081,10.8136,60163178.0],["2019-04-02",10.8136,10.9796,10.6081,10.6713,39557447.0],["2019-04-03",10.6713,11.1298,10.4105,11.114,52140471.0],["2019-04-04",11.114,11.3274,10.948,11.114,41730413.0],["2019-04-08",11.114,11.2247,10.6239,10.7583,39741788.0],["2019-04-09",10.7583,10.9875,10.616,10.948,25795165.0],["2019-04-10",10.948,10.948002815246582,10.4342,10.6397,35744573.0],["2019-04-11",10.6397,10.7267,10.3393,10.3472,23093704.0],["2019-04-12",10.3472,10.5528,10.3077,10.4184,17196974.0],["2019-04-15",10.4184,10.6871,10.1654,10.1971,21895906.0],["2019-04-16",10.1971,10.4658,9.9915,10.4579,20853840.0],["2019-04-17",10.4579,10.8452,10.45791244506836,10.5449,33341499.0],["2019-04-18",10.5449,10.5449,10.2761,10.3868,18460713.0],["2019-04-19",10.3868,10.5686,10.3552,10.4658,14001180.0],["2019-04-22",10.4658,10.6002,10.1971,10.2445,18425080.0],["2019-04-23",10.2445,10.5053,10.1417,10.2287,18954218.0],["2019-04-24",10.2287,10.782,10.228676795959473,10.6872,48073306.0],["2019-04-25",10.6872,10.6951,10.260293960571289,10.2603,35162102.0],["2019-04-26",10.2603,10.4026,10.039,10.0864,26905580.0],["2019-05-06",10.0864,10.086392402648926,8.9955,9.0114,36845149.0],["2019-05-07",9.0114,9.2959,9.011353492736816,9.2406,24038925.0],["2019-05-08",9.2406,9.8809,9.0272,9.5726,37457511.0],["2019-05-09",9.5726,9.6358,9.209,9.2248,25457146.0],["2019-05-10",9.2248,9.6912,9.224780082702637,9.6042,21383515.0],["2019-05-13",9.6042,9.6833,9.4461,9.6279,15130119.0],["2019-05-14",9.6279,9.6991,9.3513,9.375,16044206.0],["2019-05-15",9.375,9.7228,9.3434,9.6516,16631893.0],["2019-05-16",9.6516,9.6991,9.5252,9.5963,12682253.0],["2019-05-17",9.5963,9.6516,9.1694,9.2248,14026024.0],["2019-05-20",9.2248,9.4856,9.1774,9.3434,13310943.0],["2019-05-21",9.3434,9.5963,9.2485,9.4461,13029512.0],["2019-05-22",9.4461,9.5331,9.3038,9.3671,8787868.0],["2019-05-23",9.3671,9.5093,9.2169,9.3592,12514464.0],["2019-05-24",9.3592,9.4777,9.1932,9.2169,9527369.0],["2019-05-27",9.2169,9.6753,9.1932,9.5884,18130923.0],["2019-05-28",9.5884,9.7386,9.4935,9.7386,15129166.0],["2019-05-29",9.7386,9.738585472106934,9.5252,9.5963,12721690.0],["2019-05-30",9.5963,9.59630012512207,9.3592,9.4856,10550958.0],["2019-05-31",9.4856,9.6042,9.3987,9.4303,8292017.0],["2019-06-03",9.4303,9.6042,9.2722,9.2959,15991526.0],["2019-06-04",9.2959,9.4066,9.2011,9.3196,13156484.0],["2019-06-05",9.3196,9.5963,9.319636344909668,9.4382,13903482.0],["2019-06-06",9.4382,9.541,9.3196,9.3275,11555620.0],["2019-06-10",9.3275,9.4619,8.7663,9.3038,15226808.0],["2019-06-11",9.3038,9.8413,9.303827285766602,9.7939,22555747.0],["2019-06-12",9.7939,9.793919563293457,9.6023,9.6103,13653189.0],["2019-06-13",9.6103,9.754,9.5145,9.5864,14849124.0],["2019-06-14",9.5864,9.6981,9.3948,9.4188,11902865.0],["2019-06-17",9.4188,9.4986,9.3389,9.4587,8400434.0],["2019-06-18",9.4587,9.5465,9.331,9.4507,8757678.0],["2019-06-19",9.4507,10.0972,9.450692176818848,9.6343,21388406.0],["2019-06-20",9.6343,10.3527,9.5864,10.1212,36729917.0],["2019-06-21",10.1212,10.9034,10.121179580688477,10.6799,46545092.0],["2019-06-24",10.6799,10.7917,10.4644,10.64,24614574.0],["2019-06-25",10.64,10.6879,10.2489,10.5362,26055412.0],["2019-06-26",10.5362,10.6081,10.2649,10.4564,13678639.0],["2019-06-27",10.4564,10.7757,10.45642375946045,10.624,22935702.0],["2019-06-28",10.624,10.624046325683594,10.4245,10.5043,11532044.0],["2019-07-01",10.5043,10.8715,10.504317283630371,10.7278,23462206.0],["2019-07-02",10.7278,10.727812767028809,10.5442,10.5682,13545470.0],["2019-07-03",10.5682,10.5682,10.3207,10.5602,14868885.0],["2019-07-04",10.5602,10.6879,10.4245,10.4963,13550082.0],["2019-07-05",10.4963,10.6959,10.4963,10.6161,10918330.0],["2019-07-08",10.6161,10.616065979003906,10.217,10.3127,15398420.0],["2019-07-09",10.3127,10.656,10.31274700164795,10.624,14740752.0],["2019-07-10",10.624,10.624046325683594,10.3367,10.3606,13759440.0],["2019-07-11",10.3606,10.7677,10.360638618469238,10.5762,21130390.0],["2019-07-12",10.5762,10.9673,10.5522,10.8954,30161269.0],["2019-07-15",10.8954,11.2466,10.648,10.9912,32063831.0],["2019-07-16",10.9912,10.991218566894531,10.7757,10.8475,14012851.0],["2019-07-17",10.8475,10.9034,10.7358,10.8156,11865058.0],["2019-07-18",10.8156,10.815614700317383,10.5841,10.5841,12065695.0],["2019-07-19",10.5841,10.9673,10.584137916564941,10.9513,20322511.0],["2019-07-22",10.9513,11.0231,10.5602,10.5682,16710239.0],["2019-07-23",10.5682,10.8316,10.5602,10.7917,11277042.0],["2019-07-24",10.7917,11.0471,10.791668891906738,10.9353,17486046.0],["2019-07-25",10.9353,11.0551,10.8555,10.9433,11846488.0],["2019-07-26",10.9433,10.943326950073242,10.7118,10.7997,10489992.0],["2019-07-29",10.7997,10.9194,10.7757,10.8236,11448502.0],["2019-07-30",10.8236,11.1189,10.82359790802002,10.9753,18305448.0],["2019-07-31",10.9753,10.9912,10.8396,10.8795,10400032.0],["2019-08-01",10.8795,10.9114,10.3127,10.4245,28190392.0],["2019-08-02",10.4245,10.424495697021484,9.8977,10.0893,23544602.0],["2019-08-05",10.0893,10.1451,9.8179,9.8338,13499950.0],["2019-08-06",9.8338,9.9296,9.3948,9.77,21157092.0],["2019-08-07",9.77,9.8578,9.6343,9.6502,10214944.0],["2019-08-08",9.6502,9.9855,9.650243759155273,9.7221,10801154.0],["2019-08-09",9.7221,9.7939,9.5704,9.6742,11119018.0],["2019-08-12",9.6742,9.8977,9.674188613891602,9.8897,10350271.0],["2019-08-13",9.8897,9.889703750610352,9.6582,9.738,7836383.0],["2019-08-14",9.738,9.9216,9.738042831420898,9.7859,6983536.0],["2019-08-15",9.7859,9.9296,9.5145,9.8258,8778187.0],["2019-08-16",9.8258,10.0893,9.778,9.8258,9386060.0],["2019-08-19",9.8258,10.807632446289062,9.825847625732422,10.8076,48148095.0],["2019-08-20",10.8076,11.3983,10.807632446289062,11.0072,63521195.0],["2019-08-21",11.0072,11.2546,10.8236,11.1588,37512013.0],["2019-08-22",11.1588,11.3185,10.8954,11.1109,26649926.0],["2019-08-23",11.1109,11.2786,10.9992,11.087,20556847.0],["2019-08-26",11.087,11.087002754211426,10.7757,10.9433,19879999.0],["2019-08-27",10.9433,11.2147,10.7597,10.9513,38158317.0],["2019-08-28",10.9513,10.951309204101562,10.4644,10.5682,26008433.0],["2019-08-29",10.5682,10.64,10.4085,10.4724,12705130.0],["2019-08-30",10.4724,10.6799,10.2489,10.3127,18359555.0],["2019-09-02",10.3127,10.5362,10.31274700164795,10.4564,18827398.0],["2019-09-03",10.4564,10.4724,10.3207,10.4245,16911468.0],["2019-09-04",10.4245,10.6001,10.3367,10.5203,31161842.0],["2019-09-05",10.5203,11.103,10.520282745361328,10.7518,50059073.0],["2019-09-06",10.7518,10.8555,10.5602,10.664,26413579.0],["2019-09-09",10.664,10.9593,10.663957595825195,10.7677,39261772.0],["2019-09-10",10.7677,10.9114,10.6799,10.8555,39843560.0],["2019-09-11",10.8555,11.0391,10.7757,10.8555,38890880.0],["2019-09-12",10.8555,10.8954,10.7198,10.8076,29468910.0],["2019-09-16",10.8076,10.8396,10.5841,10.624,24583123.0],["2019-09-17",10.624,10.624046325683594,10.1451,10.2329,28172005.0],["2019-09-18",10.2329,10.2489,10.0733,10.0813,19503060.0],["2019-09-19",10.0813,10.1691,10.0653,10.1371,15533335.0],["2019-09-20",10.1371,10.1691,10.0254,10.1132,19185942.0],["2019-09-23",10.1132,10.1132,9.8338,9.8578,17329616.0],["2019-09-24",9.8578,10.0733,9.85777473449707,9.9536,16048979.0],["2019-09-25",9.9536,9.9935,9.8258,9.8498,11750445.0],["2019-09-26",9.8498,9.9775,9.6423,9.7061,15062290.0],["2019-09-27",9.7061,9.8737,9.70611572265625,9.8019,9555276.0],["2019-09-30",9.8019,9.9216,9.77,9.8019,9743271.0],["2019-10-08",9.8019,9.8897,9.7301,9.738,8544764.0],["2019-10-09",9.738,9.746,9.5944,9.7301,9005339.0],["2019-10-10",9.7301,9.8498,9.730062484741211,9.8099,8190944.0],["2019-10-11",9.8099,10.0573,9.809883117675781,9.9536,15900856.0],["2019-10-14",9.9536,10.2569,9.953557968139648,10.0893,20851031.0],["2019-10-15",10.0893,10.1371,9.9456,9.9695,11578413.0],["2019-10-16",9.9695,10.185,9.9615,9.9855,12565450.0],["2019-10-17",9.9855,10.0414,9.9057,9.9456,7643102.0],["2019-10-18",9.9456,10.1371,9.8258,9.8258,12759575.0],["2019-10-21",9.8258,9.825847625732422,9.5704,9.738,11072622.0],["2019-10-22",9.738,9.8258,9.6822,9.8099,6942420.0],["2019-10-23",9.8099,9.8498,9.6582,9.6902,5933024.0],["2019-10-24",9.6902,9.8019,9.6502,9.7141,5636867.0],["2019-10-25",9.7141,10.1451,9.71409797668457,10.0174,18249705.0],["2019-10-28",10.0174,10.1132,9.9296,10.0493,14279812.0],["2019-10-29",10.0493,10.04934310913086,9.897685050964355,9.8977,8923208.0],["2019-10-30",9.8977,9.8977,9.6662,9.6902,10675985.0],["2019-10-31",9.6902,9.778,9.6742,9.762,7650550.0],["2019-11-01",9.762,9.8658,9.6423,9.8179,9261665.0],["2019-11-04",9.8179,9.8817,9.746,9.77,9915309.0],["2019-11-05",9.77,9.9695,9.746,9.8897,14832606.0],["2019-11-06",9.8897,9.9296,9.754,9.7859,8209355.0],["2019-11-07",9.7859,9.8578,9.7301,9.7939,8284396.0],["2019-11-08",9.7939,9.9376,9.6343,9.6502,13632653.0],["2019-11-11",9.6502,9.6582,9.4986,9.5225,11956504.0],["2019-11-12",9.5225,9.5704,9.4028,9.4906,8317285.0],["2019-11-13",9.4906,9.490601539611816,9.3389,9.3709,8437907.0],["2019-11-14",9.3709,9.4587,9.2911,9.3629,8327562.0],["2019-11-15",9.3629,9.4188,9.315,9.3389,5917740.0],["2019-11-18",9.3389,9.4507,9.2671,9.3629,9167000.0],["2019-11-19",9.3629,9.4347,9.307,9.3709,10524645.0],["2019-11-20",9.3709,9.4028,9.1713,9.1873,10139710.0],["2019-11-21",9.1873,9.2192,9.1075,9.2032,5782404.0],["2019-11-22",9.2032,9.323,9.0915,9.1314,8552976.0],["2019-11-25",9.1314,9.1793,9.0356,9.0995,9560686.0],["2019-11-26",9.0995,9.171320915222168,9.0276,9.1713,12039552.0],["2019-11-27",9.1713,9.171320915222168,9.0037,9.0436,7448146.0],["2019-11-28",9.0436,9.0755,8.9798,9.0037,4619696.0],["2019-11-29",9.0037,9.1234,8.9798,9.0676,5787572.0],["2019-12-02",9.0676,9.2192,9.0516,9.0995,8728930.0],["2019-12-03",9.0995,9.1554,9.0117,9.1474,5996032.0],["2019-12-04",9.1474,9.147377967834473,9.0676,9.0915,5114316.0],["2019-12-05",9.0915,9.219213485717773,9.09150218963623,9.2192,9652687.0],["2019-12-06",9.2192,9.3549,9.219213485717773,9.315,10783187.0],["2019-12-09",9.315,9.4188,9.2352,9.2831,8299716.0],["2019-12-10",9.2831,9.283068656921387,9.1075,9.1474,10160645.0],["2019-12-11",9.1474,9.2192,9.0755,9.1234,9369975.0],["2019-12-12",9.1234,9.1474,9.0516,9.0596,7919600.0],["2019-12-13",9.0596,9.4667,9.059574127197266,9.4108,32776824.0],["2019-12-16",9.4108,9.6103,9.307,9.5305,26983043.0],["2019-12-17",9.5305,10.0733,9.5066,9.8019,42160904.0],["2019-12-18",9.8019,10.0414,9.7141,9.7939,28680053.0],["2019-12-19",9.7939,9.9296,9.7221,9.8019,15305647.0],["2019-12-20",9.8019,10.0254,9.7859,9.8019,25747186.0],["2019-12-23",9.8019,9.8498,9.3789,9.4587,25820229.0],["2019-12-24",9.4587,9.5465,9.3948,9.5385,11669699.0],["2019-12-25",9.5385,9.6343,9.4587,9.5305,13412544.0],["2019-12-26",9.5305,9.70611572265625,9.5225,9.7061,17173720.0],["2019-12-27",9.7061,9.8897,9.626296043395996,9.6263,26874661.0],["2019-12-30",9.6263,10.1132,9.5145,10.0813,46927017.0],["2019-12-31",10.0813,10.0972,9.9057,10.0174,25215894.0],["2020-01-02",10.0174,10.5123,9.9855,10.3127,47747057.0],["2020-01-03",10.3127,10.4165,10.217,10.2728,27330383.0],["2020-01-06",10.2728,10.4325,10.0653,10.2409,31083025.0],["2020-01-07",10.2409,10.4963,10.2409,10.4245,31746585.0],["2020-01-08",10.4245,10.424495697021484,10.0254,10.0653,27697312.0],["2020-01-09",10.0653,10.2968,10.065306663513184,10.201,17597270.0],["2020-01-10",10.201,10.3766,10.0972,10.1451,18197534.0],["2020-01-13",10.1451,10.5682,9.9775,10.5682,37247184.0],["2020-01-14",10.5682,10.6161,10.3606,10.3846,27959324.0],["2020-01-15",10.3846,10.4405,10.2249,10.2808,14579401.0],["2020-01-16",10.2808,10.3447,10.2489,10.2968,13050468.0],["2020-01-17",10.2968,10.4085,10.2329,10.2888,14120905.0],["2020-01-20",10.2888,10.4484,10.217,10.4085,15939897.0],["2020-01-21",10.4085,10.408530235290527,10.1771,10.201,14836829.0],["2020-01-22",10.201,10.3367,9.9296,10.2249,19825209.0],["2020-01-23",10.2249,10.2409,9.738,9.8338,22210572.0],["2020-02-03",9.8338,9.833827018737793,8.836078643798828,8.8361,6828700.0],["2020-02-04",8.8361,9.3629,8.2853,9.0516,40633916.0],["2020-02-05",9.0516,9.3629,8.86,9.0676,27876087.0],["2020-02-06",9.0676,9.307,8.9718,9.2192,26110484.0],["2020-02-07",9.2192,9.2511,9.0915,9.1953,16722998.0],["2020-02-10",9.1953,9.2911,9.1075,9.2272,15430060.0],["2020-02-11",9.2272,9.3709,9.1633,9.2032,17461494.0],["2020-02-12",9.2032,9.3389,9.1314,9.2831,18491224.0],["2020-02-13",9.2831,9.299,9.1234,9.1953,16604491.0],["2020-02-14",9.1953,9.4108,9.1554,9.2831,20507558.0],["2020-02-17",9.2831,9.7061,9.283068656921387,9.6502,30607870.0],["2020-02-18",9.6502,9.7301,9.5225,9.5864,23335922.0],["2020-02-19",9.5864,9.8179,9.5465,9.6423,26504691.0],["2020-02-20",9.6423,10.2409,9.64225959777832,10.1691,44404121.0],["2020-02-21",10.1691,10.4405,10.0014,10.1371,44353359.0],["2020-02-24",10.1371,10.3207,10.0493,10.1611,28133680.0],["2020-02-25",10.1611,10.185,9.738,10.1371,35175938.0],["2020-02-26",10.1371,10.2409,9.9296,10.0573,32685009.0],["2020-02-27",10.0573,10.2329,9.9775,10.0174,25972108.0],["2020-02-28",10.0174,10.017416000366211,9.3389,9.3948,31483465.0],["2020-03-02",9.3948,9.9695,9.394817352294922,9.7301,34138397.0],["2020-03-03",9.7301,10.0893,9.730062484741211,9.8498,27826112.0],["2020-03-04",9.8498,10.057324409484863,9.77,10.0573,31860114.0],["2020-03-05",10.0573,10.4405,10.0094,10.3048,51524935.0],["2020-03-06",10.3048,10.304766654968262,10.0174,10.0813,25885951.0],["2020-03-09",10.0813,10.081269264221191,9.7301,9.8418,26550348.0],["2020-03-10",9.8418,10.0893,9.6582,10.0254,30806425.0],["2020-03-11",10.0254,10.025396347045898,9.8019,9.8099,18736142.0],["2020-03-12",9.8099,9.809883117675781,9.5305,9.6183,20762523.0],["2020-03-13",9.6183,9.618313789367676,8.9398,9.3948,35480736.0],["2020-03-16",9.3948,9.4507,8.892,8.9398,25589971.0],["2020-03-17",8.9398,9.1713,8.7403,8.9159,20324013.0],["2020-03-18",8.9159,9.0516,8.740293502807617,8.7403,15190438.0],["2020-03-19",8.7403,9.0436,8.6685,8.9079,24382853.0],["2020-03-20",8.9079,9.0915,8.8999,9.0596,14799331.0],["2020-03-23",9.0596,9.059574127197266,8.7403,8.7962,11630645.0],["2020-03-24",8.7962,9.0516,8.796167373657227,8.9478,15145773.0],["2020-03-25",8.9478,9.2112,8.947826385498047,9.0995,12930138.0],["2020-03-26",9.0995,9.1075,9.0037,9.0197,9188654.0],["2020-03-27",9.0197,9.1953,9.01966381072998,9.0356,12084161.0],["2020-03-30",9.0356,9.035626411437988,8.8201,8.9239,8782813.0],["2020-03-31",8.9239,9.0516,8.8441,8.852,9841475.0],["2020-04-01",8.852,8.9478,8.6924,8.7163,12913843.0],["2020-04-02",8.7163,8.8281,8.6605,8.8201,10188975.0],["2020-04-03",8.8201,8.8361,8.6605,8.7243,7399612.0],["2020-04-07",8.7243,8.8999,8.724329948425293,8.852,18760538.0],["2020-04-08",8.852,8.852043151855469,8.7483,8.7722,12554884.0],["2020-04-09",8.7722,8.9239,8.772221565246582,8.86,14215285.0],["2020-04-10",8.86,8.884,8.7323,8.7642,8353389.0],["2020-04-13",8.7642,8.7722,8.6285,8.6605,7742026.0],["2020-04-14",8.6605,8.868,8.660473823547363,8.7882,14135322.0],["2020-04-15",8.7882,8.8441,8.7004,8.7084,11628926.0],["2020-04-16",8.7084,8.8121,8.6445,8.7323,12343391.0],["2020-04-17",8.7323,8.8121,8.6844,8.7163,11932253.0],["2020-04-20",8.7163,8.7642,8.6685,8.7084,10637548.0],["2020-04-21",8.7084,8.708365440368652,8.5088,8.5567,11908247.0],["2020-04-22",8.5567,8.556707382202148,8.445,8.5008,10200789.0],["2020-04-23",8.5008,8.6525,8.500834465026855,8.5966,12421548.0],["2020-04-24",8.5966,8.59661865234375,8.429,8.5088,9599331.0],["2020-04-27",8.5088,8.5567,8.429,8.4769,8722418.0],["2020-04-28",8.4769,8.6285,8.3811,8.5168,12705710.0],["2020-04-29",8.5168,8.5819,8.4517,8.5737,7297063.0],["2020-04-30",8.5737,8.7364,8.5737,8.6958,12889549.0],["2020-05-06",8.6958,8.712,8.5168,8.7039,12753641.0],["2020-05-07",8.7039,8.7771,8.6469,8.6632,10960283.0],["2020-05-08",8.6632,8.9235,8.66321849822998,8.8178,19776938.0],["2020-05-11",8.8178,8.9317,8.7934,8.8503,12274696.0],["2020-05-12",8.8503,8.9073,8.7202,8.7852,9658465.0],["2020-05-13",8.7852,8.8096,8.7039,8.7852,6851636.0],["2020-05-14",8.7852,8.785235404968262,8.6714,8.712,6584944.0],["2020-05-15",8.712,8.8828,8.71202564239502,8.7608,10223705.0],["2020-05-18",8.7608,8.834,8.6714,8.7771,8667671.0],["2020-05-19",8.7771,8.8666,8.7771,8.7934,6453120.0],["2020-05-20",8.7934,8.8503,8.769,8.7852,5762034.0],["2020-05-21",8.7852,8.8178,8.6876,8.7283,6030584.0],["2020-05-22",8.7283,8.7446,8.4924,8.5412,11062723.0],["2020-05-25",8.5412,8.6225,8.5087,8.5656,5862948.0],["2020-05-26",8.5656,8.6225,8.5575,8.59,6176842.0],["2020-05-27",8.59,8.590007781982422,8.5005,8.5575,5495771.0],["2020-05-28",8.5575,8.7283,8.5412,8.6469,10647963.0],["2020-05-29",8.6469,8.6551,8.5493,8.6225,7695132.0],["2020-06-01",8.6225,9.013,8.62254524230957,8.9235,25783198.0],["2020-06-02",8.9235,8.9805,8.8422,8.9235,10784362.0],["2020-06-03",8.9235,8.9561,8.769,8.8178,10899949.0],["2020-06-04",8.8178,8.834,8.7446,8.7771,7019931.0],["2020-06-05",8.7771,8.8422,8.7283,8.8096,7820720.0],["2020-06-08",8.8096,8.8584,8.769,8.8096,7025474.0],["2020-06-09",8.8096,8.8991,8.7852,8.834,9527698.0],["2020-06-10",8.834,8.8422,8.7039,8.7527,7096693.0],["2020-06-11",8.7527,8.8747,8.712,8.7283,11362383.0],["2020-06-12",8.7283,8.728294372558594,8.5412,8.6307,13885831.0],["2020-06-15",8.6307,8.7852,8.59,8.6144,13475346.0],["2020-06-16",8.6144,8.6876,8.6144,8.6714,8010412.0],["2020-06-17",8.6714,8.712,8.6225,8.6795,7719064.0],["2020-06-18",8.6795,8.8259,8.6551,8.7608,9995749.0],["2020-06-19",8.7608,9.192,8.760832786560059,9.0862,45356591.0],["2020-06-22",9.0862,9.5824,8.9642,9.1676,51700181.0],["2020-06-23",9.1676,9.2652,9.0374,9.2408,26315230.0],["2020-06-24",9.2408,9.4279,9.2082,9.2489,21930332.0],["2020-06-29",9.2489,9.248900413513184,8.9561,9.0211,23045618.0],["2020-06-30",9.0211,9.3302,9.0049,9.2001,19693476.0],["2020-07-01",9.2001,9.314,9.1269,9.2896,20480688.0],["2020-07-02",9.2896,9.9485,9.289573669433594,9.7939,55976472.0],["2020-07-03",9.7939,10.5586,9.793910026550293,10.4609,80854782.0],["2020-07-06",10.4609,11.5022,10.4609375,11.5022,111153463.0],["2020-07-07",11.5022,11.8763,11.0629,11.2907,91241939.0],["2020-07-08",11.2907,12.0797,11.1442,11.8031,93358698.0],["2020-07-09",11.8031,12.2993,11.551,12.0472,87117634.0],["2020-07-10",12.0472,12.1448,11.6486,11.7625,57740318.0],["2020-07-13",11.7625,12.6817,11.6567,12.3481,81946502.0],["2020-07-14",12.3481,12.348136901855469,11.7136,11.9821,66570882.0],["2020-07-15",11.9821,12.1366,11.4696,11.5591,47163118.0],["2020-07-16",11.5591,11.7706,10.9327,10.9571,54382198.0],["2020-07-17",10.9571,11.2093,10.6155,10.8189,41894891.0],["2020-07-20",10.8189,11.4533,10.818855285644531,11.2825,44885947.0],["2020-07-21",11.2825,11.3557,10.9815,11.0873,27901865.0],["2020-07-22",11.0873,11.5835,11.0629,11.193,38253786.0],["2020-07-23",11.193,11.25,10.7863,11.1036,33927524.0],["2020-07-24",11.1036,11.1361,10.4203,10.4935,38849449.0],["2020-07-27",10.4935,10.6236,10.2657,10.4121,24258282.0],["2020-07-28",10.4121,10.6399,10.412131309509277,10.4691,17184799.0],["2020-07-29",10.4691,10.8514,10.4203,10.8026,27183533.0],["2020-07-30",10.8026,10.8839,10.5911,10.6806,20398975.0],["2020-07-31",10.6806,11.0222,10.6318,10.7375,26659907.0],["2020-08-03",10.7375,11.1117,10.737510681152344,11.0629,34961495.0],["2020-08-04",11.0629,11.5428,11.0466,11.2907,42554583.0],["2020-08-05",11.2907,11.290655136108398,10.9734,11.1605,26054994.0],["2020-08-06",11.1605,11.4777,10.8921,11.3801,33819444.0],["2020-08-07",11.3801,11.8438,11.2174,11.5998,76036420.0],["2020-08-10",11.5998,11.8763,11.193,11.6323,56960732.0],["2020-08-11",11.6323,11.8682,11.1524,11.2256,40455978.0],["2020-08-12",11.2256,11.225579261779785,10.8026,11.0059,33053973.0],["2020-08-13",11.0059,11.2256,10.9897,11.0548,25353351.0],["2020-08-14",11.0548,11.25,10.8351,11.2418,25865639.0],["2020-08-17",11.2418,12.3563,11.241849899291992,12.3563,92572189.0],["2020-08-18",12.3563,12.5515,12.1041,12.3237,93502652.0],["2020-08-19",12.3237,13.129,12.1773,12.6735,92419087.0],["2020-08-20",12.6735,12.8281,11.9577,12.0797,63509109.0],["2020-08-21",12.0797,12.4295,11.9658,12.2017,45111693.0],["2020-08-24",12.2017,12.2668,11.8845,11.974,32390652.0],["2020-08-25",11.974,12.096,11.6323,11.7462,35698911.0],["2020-08-26",11.7462,11.9089,11.3069,11.4208,41218802.0],["2020-08-27",11.4208,11.5347,11.3151,11.4533,21501015.0],["2020-08-28",11.4533,11.7787,11.3557,11.673,32127958.0],["2020-08-31",11.673,11.917,11.3964,11.4208,49316357.0],["2020-09-01",11.4208,11.4615,11.2337,11.3639,25007577.0],["2020-09-02",11.3639,11.4696,11.2418,11.3964,23720761.0],["2020-09-03",11.3964,11.5184,11.2418,11.25,20790657.0],["2020-09-04",11.25,11.249981880187988,10.9734,11.1605,17428167.0],["2020-09-07",11.1605,11.3313,10.949,10.9653,21642939.0],["2020-09-08",10.9653,11.2012,10.9165,11.1361,22174137.0],["2020-09-09",11.1361,11.1768,10.8677,10.9815,20047542.0],["2020-09-10",10.9815,11.1768,10.753780364990234,10.7538,19689970.0],["2020-09-11",10.7538,10.8433,10.6724,10.7945,12359247.0],["2020-09-14",10.7945,10.8921,10.6318,10.7294,13829357.0],["2020-09-15",10.7294,10.8026,10.6968,10.7456,9233410.0],["2020-09-16",10.7456,10.9246,10.7456,10.8189,12958402.0],["2020-09-17",10.8189,10.8758,10.6643,10.7456,11080928.0],["2020-09-18",10.7456,11.2825,10.7294,11.2174,30285065.0],["2020-09-21",11.2174,11.5347,11.1036,11.128,34065309.0],["2020-09-22",11.128,11.5022,10.9897,11.1117,38619476.0],["2020-09-23",11.1117,11.1768,10.8189,10.8921,29562499.0],["2020-09-24",10.8921,10.9327,10.7538,10.7619,20200093.0],["2020-09-25",10.7619,11.0141,10.7375,10.9327,21356971.0],["2020-09-28",10.9327,11.3313,10.932737350463867,11.1524,24221833.0],["2020-09-29",11.1524,11.2418,11.0629,11.0873,16372940.0],["2020-09-30",11.0873,11.1524,10.8595,10.9409,13943860.0],["2020-10-09",10.9409,11.1849,10.940871238708496,11.0873,13899818.0],["2020-10-12",11.0873,12.2017,11.087292671203613,11.9984,62662726.0],["2020-10-13",11.9984,11.9983549118042,11.5347,11.7218,34490297.0],["2020-10-14",11.7218,11.7218,11.5184,11.551,21963869.0],["2020-10-15",11.551,11.7462,11.3883,11.4696,18305538.0],["2020-10-16",11.4696,11.6404,11.4452,11.5266,18663559.0],["2020-10-19",11.5266,11.7462,11.3639,11.372,20448002.0],["2020-10-20",11.372,11.3883,11.2093,11.372,13249690.0],["2020-10-21",11.372,11.4208,11.2418,11.3313,11240754.0],["2020-10-22",11.3313,11.5266,11.2581,11.4696,15091502.0],["2020-10-23",11.4696,11.5103,11.1849,11.193,14858863.0],["2020-10-26",11.193,11.19304084777832,10.7782,10.827,18141591.0],["2020-10-27",10.827,10.9409,10.7782,10.8595,8560011.0],["2020-10-28",10.8595,11.0385,10.8189,10.949,10698621.0],["2020-10-29",10.949,11.0954,10.8107,11.0222,12285666.0],["2020-10-30",11.0222,11.1768,10.8433,10.8595,16209676.0],["2020-11-02",10.8595,11.0548,10.7456,11.0141,19326285.0],["2020-11-03",11.0141,11.5103,10.9409,11.3639,34455594.0],["2020-11-04",11.3639,11.3883,11.1605,11.2744,15550429.0],["2020-11-05",11.2744,11.5103,11.2663,11.4452,23019749.0],["2020-11-06",11.4452,11.7869,11.4289,11.5266,40390791.0],["2020-11-09",11.5266,11.9333,11.526555061340332,11.7625,42225648.0],["2020-11-10",11.7625,11.76245403289795,11.0466,11.071,48532338.0],["2020-11-11",11.071,11.1198,10.9002,10.9409,17128880.0],["2020-11-12",10.9409,11.0222,10.9002,10.9409,10937905.0],["2020-11-13",10.9409,10.940871238708496,10.8107,10.8677,14402575.0],["2020-11-16",10.8677,11.0059,10.8514,10.9409,10562194.0],["2020-11-17",10.9409,10.9815,10.8677,10.949,11070488.0],["2020-11-18",10.949,11.1117,10.949,10.9978,15061794.0],["2020-11-19",10.9978,11.0548,10.8595,11.0385,13999080.0],["2020-11-20",11.0385,11.0954,10.9734,11.0466,10862065.0],["2020-11-23",11.0466,11.3476,10.949,11.1849,26599159.0],["2020-11-24",11.1849,11.2174,11.0385,11.071,13397867.0],["2020-11-25",11.071,11.193,10.9002,10.9002,13079450.0],["2020-11-26",10.9002,11.0141,10.8595,10.9653,9879045.0],["2020-11-27",10.9653,11.144233703613281,10.9327,11.1442,15669682.0],["2020-11-30",11.1442,11.4371,11.1442,11.1768,40113517.0],["2020-12-01",11.1768,11.5184,11.0222,11.4289,34076142.0],["2020-12-02",11.4289,11.6242,11.3069,11.4208,29025129.0],["2020-12-03",11.4208,11.5672,11.3151,11.5022,27395697.0],["2020-12-04",11.5022,11.8519,11.4777,11.5103,51218963.0],["2020-12-07",11.5103,11.510284423828125,11.0629,11.0873,36795850.0],["2020-12-08",11.0873,11.1686,11.0141,11.0873,16972402.0],["2020-12-09",11.0873,11.1442,10.7375,10.7375,21722088.0],["2020-12-10",10.7375,10.8351,10.705,10.8026,18789208.0],["2020-12-11",10.8026,10.8026,10.4853,10.648,22013575.0],["2020-12-14",10.648,10.6968,10.5423,10.6643,10460951.0],["2020-12-15",10.6643,10.7456,10.5667,10.6806,9758872.0],["2020-12-16",10.6806,10.7456,10.5423,10.5504,12525408.0],["2020-12-17",10.5504,10.8677,10.5016,10.8595,18380226.0],["2020-12-18",10.8595,10.859527587890625,10.7212,10.7294,13417983.0],["2020-12-21",10.7294,10.8514,10.6399,10.827,12371508.0],["2020-12-22",10.827,10.8514,10.3796,10.3877,18558780.0],["2020-12-23",10.3877,10.5341,10.3633,10.4365,12153936.0],["2020-12-24",10.4365,10.6806,10.43653392791748,10.526,14905137.0],["2020-12-25",10.526,11.4371,10.526013374328613,11.0629,43977489.0],["2020-12-28",11.0629,11.06289005279541,10.6236,10.7782,30577132.0],["2020-12-29",10.7782,10.9409,10.6806,10.7375,18729483.0],["2020-12-30",10.7375,10.827,10.6074,10.7782,21785399.0],["2020-12-31",10.7782,11.193,10.7619,11.0954,43653702.0],["2021-01-04",11.0954,11.1768,10.8921,11.0792,33069141.0],["2021-01-05",11.0792,11.1524,10.8677,11.0954,29123379.0],["2021-01-06",11.0954,11.2012,10.9002,11.2012,31472333.0],["2021-01-07",11.2012,11.2663,10.9409,11.193,27477793.0],["2021-01-08",11.193,11.2825,10.9897,11.25,28145099.0],["2021-01-11",11.25,11.3476,10.8921,10.9002,27605587.0],["2021-01-12",10.9002,11.3883,10.7619,11.2825,50506515.0],["2021-01-13",11.2825,11.282520294189453,10.818855285644531,10.8189,34323978.0],["2021-01-14",10.8189,10.8758,10.6318,10.6887,24282168.0],["2021-01-15",10.6887,10.8921,10.6562,10.7945,21644377.0],["2021-01-18",10.7945,10.9246,10.6806,10.8189,19227457.0],["2021-01-19",10.8189,10.9246,10.7212,10.8514,18344788.0],["2021-01-20",10.8514,10.9002,10.7131,10.77,12578749.0],["2021-01-21",10.77,10.9409,10.6806,10.7456,24232957.0],["2021-01-22",10.7456,10.7863,10.493474960327148,10.4935,21935744.0],["2021-01-25",10.4935,10.6236,10.4365,10.5016,16014528.0],["2021-01-26",10.5016,10.5341,10.1518,10.2006,22525881.0],["2021-01-27",10.2006,10.3389,10.1681,10.2413,11844391.0],["2021-01-28",10.2413,10.3064,10.1356,10.2413,13941111.0],["2021-01-29",10.2413,10.4365,10.2088,10.3796,20074464.0],["2021-02-01",10.3796,10.4284,9.68,9.6963,33720326.0],["2021-02-02",9.6963,10.0623,9.5987,10.0298,21807260.0],["2021-02-03",10.0298,10.1274,9.8915,10.0298,16185785.0],["2021-02-04",10.0298,10.1193,9.8671,9.9241,15535572.0],["2021-02-05",9.9241,9.9973,9.7614,9.7939,11257492.0],["2021-02-08",9.7939,9.9647,9.6963,9.737,11440985.0],["2021-02-09",9.737,9.7939,9.4523,9.7858,18436974.0],["2021-02-10",9.7858,9.8183,9.6638,9.7451,14646893.0],["2021-02-18",9.7451,9.9403,9.7288,9.7614,22713171.0],["2021-02-19",9.7614,10.0054,9.6556,9.9647,35759712.0],["2021-02-22",9.9647,10.2169,9.8834,9.8915,29264655.0],["2021-02-23",9.8915,10.4203,9.891524314880371,10.1112,30864243.0],["2021-02-24",10.1112,10.111156463623047,9.6963,9.9403,27431229.0],["2021-02-25",9.9403,10.0379,9.8671,9.9241,18571378.0],["2021-02-26",9.9241,10.0542,9.7451,9.9159,21850446.0],["2021-03-01",9.9159,10.0298,9.859,9.8997,19691222.0],["2021-03-02",9.8997,9.9322,9.6719,9.68,20426520.0],["2021-03-03",9.68,9.8102,9.6556,9.7776,18476974.0],["2021-03-04",9.7776,9.777642250061035,9.6475,9.68,13075505.0],["2021-03-05",9.68,9.8997,9.6394,9.8264,17918773.0],["2021-03-08",9.8264,9.8997,9.6882,9.6963,17213270.0],["2021-03-09",9.6963,9.7858,9.4767,9.5173,18451125.0],["2021-03-10",9.5173,9.6231,9.3546,9.4523,13906844.0],["2021-03-11",9.4523,9.5987,9.4197,9.5417,14674599.0],["2021-03-12",9.5417,9.6312,9.436,9.5417,14546193.0],["2021-03-15",9.5417,9.7044,9.4685,9.615,16195104.0],["2021-03-16",9.615,9.7044,9.4848,9.6963,13728964.0],["2021-03-17",9.6963,9.696298599243164,9.5173,9.5824,14844739.0],["2021-03-18",9.5824,9.6231,9.5092,9.5173,12757121.0],["2021-03-19",9.5173,9.5499,9.4197,9.436,11904537.0],["2021-03-22",9.436,9.5824,9.4116,9.5661,12674868.0],["2021-03-23",9.5661,9.6963,9.5499,9.6394,15173883.0],["2021-03-24",9.6394,9.8509,9.5905,9.802,23447410.0],["2021-03-25",9.802,9.8183,9.68,9.7126,10612202.0],["2021-03-26",9.7126,9.8183,9.68,9.7695,13796126.0],["2021-03-29",9.7695,9.7939,9.6475,9.68,11474053.0],["2021-03-30",9.68,9.7532,9.6556,9.6963,8563250.0],["2021-03-31",9.6963,9.8346,9.6719,9.7288,11867971.0],["2021-04-01",9.7288,9.8834,9.72883415222168,9.8509,12340211.0],["2021-04-02",9.8509,9.8753,9.5987,9.6719,20167531.0],["2021-04-06",9.6719,9.6882,9.4604,9.5092,17269859.0],["2021-04-07",9.5092,9.5336,9.4116,9.4604,17170080.0],["2021-04-08",9.4604,9.5336,9.4279,9.4685,22862882.0],["2021-04-09",9.4685,9.46853256225586,9.1432,9.2001,28654622.0],["2021-04-12",9.2001,9.2489,9.135,9.1838,13158236.0],["2021-04-13",9.1838,9.183825492858887,9.0211,9.0781,13461284.0],["2021-04-14",9.0781,9.1187,9.0293,9.0862,12851149.0],["2021-04-15",9.0862,9.086211204528809,8.9561,8.9805,13644938.0],["2021-04-16",8.9805,9.0374,8.9642,9.0211,12009174.0],["2021-04-19",9.0211,9.1757,8.9723,9.1432,20067525.0],["2021-04-20",9.1432,9.1513,9.0374,9.0455,13646257.0],["2021-04-21",9.0455,9.045537948608398,8.9723,8.9967,7476132.0],["2021-04-22",8.9967,9.0618,8.9805,8.9967,9875175.0],["2021-04-23",8.9967,8.996732711791992,8.7446,8.7934,16656956.0],["2021-04-26",8.7934,8.8503,8.6551,8.6714,15428175.0],["2021-04-27",8.6714,8.6958,8.5493,8.5737,14409750.0],["2021-04-28",8.5737,8.6063,8.4761,8.5087,12623374.0],["2021-04-29",8.5087,8.7527,8.4843,8.7202,19809740.0],["2021-04-30",8.7202,8.7364,8.5412,8.5412,13918184.0],["2021-05-06",8.5412,8.6714,8.5005,8.5249,13325839.0],["2021-05-07",8.5249,8.5819,8.4924,8.5249,11880076.0],["2021-05-10",8.5249,8.769,8.5249,8.7283,20860863.0],["2021-05-11",8.7283,8.8096,8.5981,8.7527,17662041.0],["2021-05-12",8.7527,8.7608,8.6632,8.7283,10312508.0],["2021-05-13",8.7283,8.7283,8.5737,8.59,13173766.0],["2021-05-14",8.59,9.1106,8.590007781982422,9.0699,48534725.0],["2021-05-17",9.0699,9.069942474365234,8.8015,8.8666,27675369.0],["2021-05-18",8.8666,8.9805,8.8503,8.891,13506417.0],["2021-05-19",8.891,8.8991,8.7934,8.8178,11203275.0],["2021-05-20",8.8178,8.9805,8.7852,8.8991,15691140.0],["2021-05-21",8.8991,8.9642,8.7852,8.8096,13873961.0],["2021-05-24",8.8096,8.9886,8.7934,8.9398,17892864.0],["2021-05-25",8.9398,9.2164,8.9154,9.1757,39963645.0],["2021-05-26",9.1757,9.314,9.0699,9.1025,30391949.0],["2021-05-27",9.1025,9.2245,9.0537,9.2164,27420236.0],["2021-05-28",9.2164,9.3791,9.1106,9.2652,31245482.0],["2021-05-31",9.2652,9.265169143676758,9.013,9.1106,22577735.0],["2021-06-01",9.1106,9.110614776611328,8.9235,8.9886,20528235.0],["2021-06-02",8.9886,9.0211,8.8666,8.8991,15290412.0],["2021-06-03",8.8991,8.9805,8.834,8.834,16327297.0],["2021-06-04",8.834,9.0862,8.7934,8.9805,21603800.0],["2021-06-07",8.9805,9.0537,8.8828,8.9561,13585305.0],["2021-06-08",8.9561,9.0374,8.891,8.9642,15320605.0],["2021-06-09",8.9642,9.0211,8.8747,8.8991,11596219.0],["2021-06-10",8.8991,9.0049,8.891,8.9317,14064394.0],["2021-06-11",8.9317,8.9479,8.7934,8.8178,15601052.0],["2021-06-15",8.8178,8.8178,8.6307,8.6388,13633432.0],["2021-06-16",8.6388,8.712,8.6307,8.6551,10732908.0],["2021-06-17",8.6551,8.7465,8.655083656311035,8.705,9572507.0],["2021-06-18",8.705,8.7881,8.6468,8.7632,11819122.0],["2021-06-21",8.7632,8.8297,8.7549,8.8047,9104210.0],["2021-06-22",8.8047,8.8796,8.7715,8.7881,9642931.0],["2021-06-23",8.7881,8.8546,8.7465,8.7881,11308700.0],["2021-06-24",8.7881,8.8962,8.7881,8.8047,10746762.0],["2021-06-25",8.8047,9.0126,8.7881,8.9544,22603578.0],["2021-06-28",8.9544,8.9793,8.8297,8.8629,12452073.0],["2021-06-29",8.8629,8.9544,8.8463,8.8629,11415988.0],["2021-06-30",8.8629,8.9378,8.8297,8.9378,11244468.0],["2021-07-01",8.9378,9.8357,8.937767028808594,9.3368,101239648.0],["2021-07-02",9.3368,9.336847305297852,8.8629,8.8713,61189954.0],["2021-07-05",8.8713,8.9211,8.705,8.7964,26733907.0],["2021-07-06",8.7964,8.8629,8.7216,8.8546,19859949.0],["2021-07-07",8.8546,8.85462474822998,8.7715,8.7964,14624287.0],["2021-07-08",8.7964,8.8879,8.705,8.7216,18156859.0],["2021-07-09",8.7216,8.8214,8.6551,8.7632,15746949.0],["2021-07-12",8.7632,8.996,8.763168334960938,8.8796,25237316.0],["2021-07-13",8.8796,9.0957,8.8297,9.0791,30093973.0],["2021-07-14",9.0791,9.1124,8.9211,9.0459,22418565.0],["2021-07-15",9.0459,9.1124,8.9128,9.0957,22733479.0],["2021-07-16",9.0957,9.2204,9.0292,9.1041,20167807.0],["2021-07-19",9.1041,9.1872,8.9461,9.1539,21264893.0],["2021-07-20",9.1539,9.2204,9.0459,9.2121,19125110.0],["2021-07-21",9.2121,9.3368,9.129,9.2288,21428339.0],["2021-07-22",9.2288,9.3452,9.1456,9.2371,27456544.0],["2021-07-23",9.2371,9.4283,9.0791,9.2703,37037039.0],["2021-07-26",9.2703,9.3784,9.0459,9.0625,31451048.0],["2021-07-27",9.0625,9.129,8.8047,8.8713,22708810.0],["2021-07-28",8.8713,8.9378,8.6967,8.7798,19766216.0],["2021-07-29",8.7798,8.996,8.779796600341797,8.8879,21118830.0],["2021-07-30",8.8879,8.8962,8.7798,8.7964,14581606.0],["2021-08-02",8.7964,9.1789,8.5803,9.0126,28683932.0],["2021-08-03",9.0126,9.2288,8.8962,9.0874,26327995.0],["2021-08-04",9.0874,9.0957,8.9211,9.0375,20168456.0],["2021-08-05",9.0375,9.1041,8.8879,8.9045,15946067.0],["2021-08-06",8.9045,8.9461,8.838,8.9128,13349345.0],["2021-08-09",8.9128,9.3535,8.8463,9.2703,43355284.0],["2021-08-10",9.2703,9.3368,9.1789,9.3285,27742739.0],["2021-08-11",9.3285,9.4283,9.2204,9.2288,20066292.0],["2021-08-12",9.2288,9.2786,9.1706,9.2288,16339952.0],["2021-08-13",9.2288,9.287,9.1041,9.1872,19542796.0],["2021-08-16",9.1872,9.395,9.187192916870117,9.3036,28994563.0],["2021-08-17",9.3036,9.686,9.2537,9.3618,58353467.0],["2021-08-18",9.3618,9.9355,9.3202,9.844,76398473.0],["2021-08-19",9.844,9.9022,9.5613,9.6112,52001140.0],["2021-08-20",9.6112,9.785816192626953,9.553,9.7858,37514206.0],["2021-08-23",9.7858,9.8856,9.6195,9.7027,35395872.0],["2021-08-24",9.7027,9.9355,9.5198,9.8191,74295044.0],["2021-08-25",9.8191,10.3761,9.7692,10.0352,95507131.0],["2021-08-26",10.0352,10.03524112701416,9.7442,9.7442,49897816.0],["2021-08-27",9.7442,9.8523,9.6112,9.6528,29454688.0],["2021-08-30",9.6528,10.1101,9.652787208557129,9.9105,56911952.0],["2021-08-31",9.9105,10.2514,9.7442,10.1433,55793853.0],["2021-09-01",10.1433,10.8833,9.977,10.5175,80666930.0],["2021-09-02",10.5175,10.6921,10.3346,10.6339,56058532.0],["2021-09-03",10.6339,11.0496,10.2431,10.293,64041732.0],["2021-09-06",10.293,10.584,10.2764,10.4925,46012423.0],["2021-09-07",10.4925,10.492521286010742,9.9355,10.3013,74449977.0],["2021-09-08",10.3013,10.4426,10.16,10.2098,42364208.0],["2021-09-09",10.2098,10.2431,10.0768,10.1849,26915547.0],["2021-09-10",10.1849,10.584,10.184897422790527,10.2847,46869211.0],["2021-09-13",10.2847,10.4426,10.1849,10.268,30952523.0],["2021-09-14",10.268,10.26803970336914,9.9521,9.9854,33578807.0],["2021-09-15",9.9854,10.1433,9.9022,9.9937,21852780.0],["2021-09-16",9.9937,10.1101,9.7775,9.8108,24694013.0],["2021-09-17",9.8108,9.9604,9.7941,9.9188,16296470.0],["2021-09-22",9.9188,10.0103,9.7858,9.9937,15454689.0],["2021-09-23",9.9937,10.1932,9.977,10.0934,22090173.0],["2021-09-24",10.0934,10.1433,10.0103,10.1018,20327900.0],["2021-09-27",10.1018,10.2265,9.9022,9.9105,25693513.0],["2021-09-28",9.9105,10.0934,9.9022,10.0103,16974169.0],["2021-09-29",10.0103,10.010297775268555,9.6611,9.8274,21984939.0],["2021-09-30",9.8274,9.9687,9.827385902404785,9.8274,15602891.0],["2021-10-08",9.8274,10.0768,9.827385902404785,10.0436,17613601.0],["2021-10-11",10.0436,10.2265,10.002,10.1683,24512958.0],["2021-10-12",10.1683,10.168269157409668,9.6445,9.7526,31069948.0],["2021-10-13",9.7526,9.7941,9.578,9.6944,15328268.0],["2021-10-14",9.6944,9.7526,9.6445,9.7193,8990563.0],["2021-10-15",9.7193,9.719300270080566,9.4865,9.5447,15436611.0],["2021-10-18",9.5447,9.6362,9.4948,9.6278,11835161.0],["2021-10-19",9.6278,9.7609,9.5613,9.7027,12709297.0],["2021-10-20",9.7027,9.7442,9.6029,9.6278,9359452.0],["2021-10-21",9.6278,9.7027,9.5364,9.6029,12013966.0],["2021-10-22",9.6029,9.6777,9.5364,9.5946,9454958.0],["2021-10-25",9.5946,9.6944,9.5198,9.686,12693000.0],["2021-10-26",9.686,9.7442,9.6195,9.6528,11220127.0],["2021-10-27",9.6528,9.652787208557129,9.3618,9.3701,15762078.0],["2021-10-28",9.3701,9.4283,9.3202,9.3867,10251562.0],["2021-10-29",9.3867,9.5364,9.3036,9.4782,18398177.0],["2021-11-01",9.4782,9.6278,9.4616,9.553,22187158.0],["2021-11-02",9.553,9.6112,9.3452,9.395,19328205.0],["2021-11-03",9.395,9.4366,9.2371,9.3036,14284946.0],["2021-11-04",9.3036,9.3784,9.1623,9.2038,17627841.0],["2021-11-05",9.2038,9.2371,9.1373,9.1373,10768919.0],["2021-11-08",9.1373,9.2371,9.1041,9.1872,10842806.0],["2021-11-09",9.1872,9.2454,9.129,9.2205,10424244.0],["2021-11-10",9.2205,9.2454,9.1207,9.2205,12214635.0],["2021-11-11",9.2205,9.42,9.220450401306152,9.3867,23194632.0],["2021-11-12",9.3867,9.4034,9.2953,9.3784,13202527.0],["2021-11-15",9.3784,9.4283,9.3368,9.3701,10767324.0],["2021-11-16",9.3701,9.4449,9.3119,9.3452,11010668.0],["2021-11-17",9.3452,9.3867,9.3036,9.3452,8092758.0],["2021-11-18",9.3452,9.3784,9.2121,9.2288,10216633.0],["2021-11-19",9.2288,9.3784,9.1622,9.3701,16424170.0],["2021-11-22",9.3701,9.4117,9.287,9.3452,15316433.0],["2021-11-23",9.3452,9.4699,9.3036,9.3784,19350838.0],["2021-11-24",9.3784,9.3867,9.287,9.3285,10150209.0],["2021-11-25",9.3285,9.3867,9.287,9.3119,7966867.0],["2021-11-26",9.3119,9.3452,9.2537,9.2537,8313625.0],["2021-11-29",9.2537,9.253705978393555,9.0957,9.1207,13415286.0],["2021-11-30",9.1207,9.2371,9.12067985534668,9.1706,9821502.0],["2021-12-01",9.1706,9.3036,9.1207,9.2953,12621737.0],["2021-12-02",9.2953,9.3784,9.262,9.3368,13166538.0],["2021-12-03",9.3368,9.4283,9.3036,9.3867,15507638.0],["2021-12-06",9.3867,9.5863,9.3535,9.3618,42385218.0],["2021-12-07",9.3618,9.4449,9.262,9.2953,23279308.0],["2021-12-08",9.2953,9.4532,9.2703,9.4117,20038762.0],["2021-12-09",9.4117,9.6362,9.3701,9.5031,54880563.0],["2021-12-10",9.5031,9.503132820129395,9.3368,9.3784,30211073.0],["2021-12-13",9.3784,9.5613,9.3535,9.3867,42459466.0],["2021-12-14",9.3867,9.386734008789062,9.2537,9.2953,25314660.0],["2021-12-15",9.2953,9.395,9.29527759552002,9.3119,14806162.0],["2021-12-16",9.3119,9.4117,9.287,9.395,16180320.0],["2021-12-17",9.395,9.4616,9.3368,9.3452,22876750.0],["2021-12-20",9.3452,9.3701,9.2038,9.2371,19377027.0],["2021-12-21",9.2371,9.4117,9.2121,9.4034,29910468.0],["2021-12-22",9.4034,9.42,9.287,9.3036,15314167.0],["2021-12-23",9.3036,9.3368,9.2454,9.3285,15711029.0],["2021-12-24",9.3285,9.42,9.3119,9.3701,22416802.0],["2021-12-27",9.3701,9.4699,9.3535,9.4117,14423522.0],["2021-12-28",9.4117,9.4699,9.3618,9.4532,16525614.0],["2021-12-29",9.4532,9.5031,9.3784,9.395,15209067.0],["2021-12-30",9.395,9.5281,9.3867,9.5114,22432537.0],["2021-12-31",9.5114,9.6029,9.4948,9.5447,21900568.0],["2022-01-04",9.5447,9.5613,9.42,9.5114,20839799.0],["2022-01-05",9.5114,9.553,9.4449,9.4616,16786100.0],["2022-01-06",9.4616,9.4865,9.3368,9.3701,19941579.0],["2022-01-07",9.3701,9.5281,9.370104789733887,9.4782,19276959.0],["2022-01-10",9.4782,9.578,9.4616,9.5198,15610596.0],["2022-01-11",9.5198,9.6278,9.4948,9.5281,17282726.0],["2022-01-12",9.5281,9.5696,9.4616,9.5198,13487465.0],["2022-01-13",9.5198,9.9355,9.5114,9.6777,40963020.0],["2022-01-14",9.6777,9.67773151397705,9.3701,9.3701,36751755.0],["2022-01-17",9.3701,9.4283,9.3202,9.3618,15520047.0],["2022-01-18",9.3618,9.4616,9.3202,9.395,18774981.0],["2022-01-19",9.395,9.5114,9.3701,9.4449,17450800.0],["2022-01-20",9.4449,9.8606,9.4283,9.7276,52907499.0],["2022-01-21",9.7276,9.727615356445312,9.5613,9.6112,21870352.0],["2022-01-24",9.6112,9.6611,9.5281,9.553,17220328.0],["2022-01-25",9.553,9.553016662597656,9.2371,9.287,23306664.0],["2022-01-26",9.287,9.4283,9.2371,9.4034,20740102.0],["2022-01-27",9.4034,9.4034,9.1623,9.2205,21504947.0],["2022-01-28",9.2205,9.3618,9.1041,9.1124,22909152.0],["2022-02-07",9.1124,9.262,9.112364768981934,9.1706,19096649.0],["2022-02-08",9.1706,9.3535,9.1539,9.3452,18045447.0],["2022-02-09",9.3452,9.3867,9.2953,9.3701,14878385.0],["2022-02-10",9.3701,9.4117,9.3119,9.4117,14473325.0],["2022-02-11",9.4117,9.5198,9.3535,9.4034,21160439.0],["2022-02-14",9.4034,9.403362274169922,9.0708,9.1207,29648368.0],["2022-02-15",9.1207,9.1622,9.0791,9.129,12951758.0],["2022-02-16",9.129,9.2288,9.128992080688477,9.1706,10157800.0],["2022-02-17",9.1706,9.1789,9.0542,9.0791,12428225.0],["2022-02-18",9.0791,9.0957,8.996,9.0874,11957333.0],["2022-02-21",9.0874,9.087423324584961,9.0209,9.0708,12992028.0],["2022-02-22",9.0708,9.070793151855469,8.8047,8.8629,21077693.0],["2022-02-23",8.8629,8.9378,8.838,8.8962,13356430.0],["2022-02-24",8.8962,8.896195411682129,8.5636,8.6385,23199464.0],["2022-02-25",8.6385,8.7632,8.638455390930176,8.6883,9917086.0],["2022-02-28",8.6883,8.7133,8.5553,8.6052,14267952.0],["2022-03-01",8.6052,8.6883,8.5969,8.6717,10281586.0],["2022-03-02",8.6717,8.6967,8.6301,8.6967,9016207.0],["2022-03-03",8.6967,8.7632,8.6883,8.7216,8418519.0],["2022-03-04",8.7216,8.721597671508789,8.6052,8.6634,9289225.0],["2022-03-07",8.6634,8.6634,8.5054,8.5137,11015771.0],["2022-03-08",8.5137,8.5803,8.3225,8.3225,14126460.0],["2022-03-09",8.3225,8.3973,7.8652,8.098,21064840.0],["2022-03-10",8.098,8.2893,8.0398,8.0731,14899628.0],["2022-03-11",8.0731,8.3059,7.8237,8.2726,19686628.0],["2022-03-14",8.2726,8.3558,8.1396,8.1562,14217072.0],["2022-03-15",8.1562,8.1978,7.9567,7.965,22537162.0],["2022-03-16",7.965,8.3724,7.9151,8.2893,22604008.0],["2022-03-17",8.2893,8.4389,8.2311,8.2477,20660360.0],["2022-03-18",8.2477,8.3059,8.1645,8.2726,15313119.0],["2022-03-21",8.2726,8.2893,8.2061,8.2643,11636412.0],["2022-03-22",8.2643,8.3225,8.1978,8.2477,9527652.0],["2022-03-23",8.2477,8.3142,8.2061,8.2477,7246816.0],["2022-03-24",8.2477,8.247689247131348,8.0897,8.1562,6875401.0],["2022-03-25",8.1562,8.2477,8.098,8.1313,9112246.0],["2022-03-28",8.1313,8.1978,7.9983,8.1313,8792110.0],["2022-03-29",8.1313,8.1812,8.0897,8.1313,8861617.0],["2022-03-30",8.1313,8.3724,8.1312894821167,8.3475,17762450.0],["2022-03-31",8.3475,8.3641,8.256,8.2643,16737858.0],["2022-04-01",8.2643,8.3641,8.2311,8.3641,14148072.0],["2022-04-06",8.3641,8.389030456542969,8.2893,8.389,12284318.0],["2022-04-07",8.389,8.389030456542969,8.2144,8.2227,11502301.0],["2022-04-08",8.2227,8.3059,8.1313,8.2893,10722537.0],["2022-04-11",8.2893,8.289259910583496,8.0814,8.123,12494421.0],["2022-04-12",8.123,8.3724,8.0731,8.3225,13927424.0],["2022-04-13",8.3225,8.4057,8.2477,8.3059,13056697.0],["2022-04-14",8.3059,8.4389,8.305888175964355,8.3807,14562220.0],["2022-04-15",8.3807,8.4223,8.2893,8.3142,11271837.0],["2022-04-18",8.3142,8.314200401306152,8.1396,8.2144,10298467.0],["2022-04-19",8.2144,8.4639,8.214431762695312,8.3308,23840272.0],["2022-04-20",8.3308,8.330830574035645,8.2061,8.256,18550467.0],["2022-04-21",8.256,8.6135,8.1895,8.3973,38639160.0],["2022-04-22",8.3973,8.5886,8.3807,8.4472,26906834.0],["2022-04-25",8.4472,8.5221,8.1147,8.2477,32797703.0],["2022-04-26",8.2477,8.2643,7.5909,7.6241,38742571.0],["2022-04-27",7.6241,7.9899,7.4828,7.9484,26270227.0],["2022-04-28",7.9484,7.9483771324157715,7.7073,7.8652,14690208.0],["2022-04-29",7.8652,8.1313,7.865235328674316,8.0648,22360574.0],["2022-05-05",8.0648,8.064776420593262,7.6324,7.6906,28845255.0],["2022-05-06",7.6906,7.7156,7.5244,7.6324,14127912.0],["2022-05-09",7.6324,7.6906,7.5576,7.6324,6983551.0],["2022-05-10",7.6324,7.7073,7.5493,7.6574,10648538.0],["2022-05-11",7.6574,7.7655,7.6241,7.6491,16469297.0],["2022-05-12",7.6491,7.6906,7.5742,7.6158,10315563.0],["2022-05-13",7.6158,7.6823,7.5826,7.6158,12775622.0],["2022-05-16",7.6158,7.6657,7.5327,7.5742,12428200.0],["2022-05-17",7.5742,7.6158,7.5077,7.5659,9971724.0],["2022-05-18",7.5659,7.5909,7.5327,7.5493,10157446.0],["2022-05-19",7.5493,7.549294948577881,7.4163,7.4828,11163055.0],["2022-05-20",7.4828,7.6075,7.482781887054443,7.5992,14398034.0],["2022-05-23",7.5992,7.6408,7.5659,7.6324,12967428.0],["2022-05-24",7.6324,7.674,7.4828,7.4911,13873190.0],["2022-05-25",7.4911,7.557609558105469,7.4578,7.5576,6980967.0],["2022-05-26",7.5576,7.7156,7.4911,7.6324,12767060.0],["2022-05-27",7.6324,7.6823,7.5742,7.6158,10186571.0],["2022-05-30",7.6158,7.6324,7.5659,7.5742,8525600.0],["2022-05-31",7.5742,7.6241,7.5576,7.5909,12131345.0],["2022-06-01",7.5909,7.6491,7.5826,7.6158,8391593.0],["2022-06-02",7.6158,7.6906,7.5576,7.6574,10598774.0],["2022-06-06",7.6574,7.7571,7.5826,7.7405,22785739.0],["2022-06-07",7.7405,7.8403,7.699,7.7156,19901261.0],["2022-06-08",7.7156,7.8153,7.674,7.807,20692042.0],["2022-06-09",7.807,7.9234,7.7571,7.7987,28319583.0],["2022-06-10",7.7987,8.0232,7.7322,7.9733,28806994.0],["2022-06-13",7.9733,7.9733195304870605,7.8153,7.9068,19491546.0],["2022-06-14",7.9068,8.2477,7.7904,8.1895,30719641.0],["2022-06-15",8.1895,8.7715,8.189489364624023,8.4805,66354877.0],["2022-06-16",8.4805,8.7133,8.3142,8.5137,47881119.0],["2022-06-17",8.5137,8.5304,8.256,8.389,33370925.0],["2022-06-20",8.389,8.4223,8.2643,8.3641,22808994.0],["2022-06-21",8.3641,8.4389,8.2976,8.3973,21786829.0],["2022-06-22",8.3973,8.4236,8.222397804260254,8.2224,25488136.0],["2022-06-23",8.2224,8.4411,8.2049,8.3886,23061361.0],["2022-06-24",8.3886,8.4236,8.3186,8.3624,15086398.0],["2022-06-27",8.3624,8.4323,8.3011,8.3099,15183432.0],["2022-06-28",8.3099,8.8872,8.2486,8.5548,33815119.0],["2022-06-29",8.5548,8.721,8.3361,8.3886,34814169.0],["2022-06-30",8.3886,8.4761,8.3274,8.3711,16419434.0],["2022-07-01",8.3711,8.4411,8.2661,8.2836,11344758.0],["2022-07-04",8.2836,8.3186,8.2137,8.3011,12596140.0],["2022-07-05",8.3011,8.3274,8.1174,8.2311,15774317.0],["2022-07-06",8.2311,8.231146812438965,8.1174,8.1612,8835102.0],["2022-07-07",8.1612,8.1787,8.0475,8.0562,14210175.0],["2022-07-08",8.0562,8.1262,8.0475,8.0999,8488529.0],["2022-07-11",8.0999,8.1524,8.0387,8.0824,8091212.0],["2022-07-12",8.0824,8.1787,8.0387,8.0649,10453715.0],["2022-07-13",8.0649,8.1087,8.0387,8.0562,7653224.0],["2022-07-14",8.0562,8.0737,8.0037,8.0212,8123906.0],["2022-07-15",8.0212,8.0737,7.9337,7.9425,9827019.0],["2022-07-18",7.9425,8.0824,7.9424872398376465,8.0475,7993648.0],["2022-07-19",8.0475,8.1262,8.0212,8.1087,7121739.0],["2022-07-20",8.1087,8.1437,8.0649,8.0737,7310200.0],["2022-07-21",8.0737,8.0737,8.0212,8.0212,5830646.0],["2022-07-22",8.0212,8.0999,7.9775,8.0387,6198900.0],["2022-07-25",8.0387,8.0649,7.9862,8.0037,4406333.0],["2022-07-26",8.0037,8.0649,7.9862,8.03,4356903.0],["2022-07-27",8.03,8.0649,8.0037,8.03,3351504.0],["2022-07-28",8.03,8.1262,8.029959678649902,8.0912,8382288.0],["2022-07-29",8.0912,8.1174,8.03,8.0475,7211064.0],["2022-08-01",8.0475,8.047453880310059,7.9775,7.995,6543888.0],["2022-08-02",7.995,7.994970321655273,7.7238,7.8025,13099751.0],["2022-08-03",7.8025,7.8988,7.7675,7.7675,6501528.0],["2022-08-04",7.7675,7.8463,7.7588,7.8025,4954755.0],["2022-08-05",7.8025,7.9337,7.7763,7.9162,9979962.0],["2022-08-08",7.9162,7.9425,7.8725,7.8988,4451114.0],["2022-08-09",7.8988,7.9162,7.8375,7.855,4584725.0],["2022-08-10",7.855,7.8988,7.8288,7.855,4436583.0],["2022-08-11",7.855,8.1612,7.855015277862549,8.1437,21812758.0],["2022-08-12",8.1437,8.1787,8.0475,8.1349,11212469.0],["2022-08-15",8.1349,8.134926795959473,8.0212,8.0562,9955600.0],["2022-08-16",8.0562,8.0999,8.0212,8.03,6268917.0],["2022-08-17",8.03,8.1699,8.0037,8.1262,12438903.0],["2022-08-18",8.1262,8.1262,8.0387,8.0824,6561152.0],["2022-08-19",8.0824,8.1262,8.0387,8.0475,7453943.0],["2022-08-22",8.0475,8.0737,8.0037,8.0387,7163659.0],["2022-08-23",8.0387,8.1524,7.9862,8.0562,9673190.0],["2022-08-24",8.0562,8.1787,7.9775,7.9862,19483784.0],["2022-08-25",7.9862,8.1174,7.9775,8.0912,14088838.0],["2022-08-26",8.0912,8.1349,8.0212,8.0824,9326428.0],["2022-08-29",8.0824,8.082444190979004,7.96,8.0125,9917516.0],["2022-08-30",8.0125,8.0912,7.9862,8.0387,9022672.0],["2022-08-31",8.0387,8.1349,7.96,8.0912,14690666.0],["2022-09-01",8.0912,8.1437,8.0387,8.0649,11671608.0],["2022-09-02",8.0649,8.1087,8.0037,8.0387,8649781.0],["2022-09-05",8.0387,8.1087,8.0037,8.1087,8496276.0],["2022-09-06",8.1087,8.1437,8.0737,8.1437,11212034.0],["2022-09-07",8.1437,8.1524,8.0649,8.1262,7369242.0],["2022-09-08",8.1262,8.1787,8.1087,8.1349,8977728.0],["2022-09-09",8.1349,8.2399,8.1087,8.2311,16679867.0],["2022-09-13",8.2311,8.2661,8.1612,8.1874,10082340.0],["2022-09-14",8.1874,8.187409400939941,8.0562,8.0824,8983405.0],["2022-09-15",8.0824,8.2049,8.0649,8.0999,11006115.0],["2022-09-16",8.0999,8.09993839263916,7.7238,7.7413,21410592.0],["2022-09-19",7.7413,7.8113,7.6976,7.75,8115047.0],["2022-09-20",7.75,7.8288,7.7151,7.7238,5673909.0],["2022-09-21",7.7238,7.75,7.6188,7.7063,6475462.0],["2022-09-22",7.7063,7.7588,7.6451,7.7238,5253812.0],["2022-09-23",7.7238,7.89,7.7063,7.8025,9956228.0],["2022-09-26",7.8025,7.8288,7.5925984382629395,7.5926,9765738.0],["2022-09-27",7.5926,7.6888,7.5576,7.6713,5480110.0],["2022-09-28",7.6713,7.7675,7.6188,7.6451,6709904.0],["2022-09-29",7.6451,7.7238,7.4439,7.4964,8363092.0],["2022-09-30",7.4964,7.5839,7.4789,7.5226,5087399.0],["2022-10-10",7.5226,7.5489,7.3739,7.3827,6127074.0],["2022-10-11",7.3827,7.5226,7.382664203643799,7.4439,5200367.0],["2022-10-12",7.4439,7.5926,7.4089,7.5839,5869460.0],["2022-10-13",7.5839,7.6451,7.5401,7.6188,5630823.0],["2022-10-14",7.6188,7.75,7.618839740753174,7.6713,6485716.0],["2022-10-17",7.6713,7.7763,7.6538,7.7238,6249055.0],["2022-10-18",7.7238,7.7763,7.6713,7.6801,6359072.0],["2022-10-19",7.6801,7.7151,7.6276,7.6363,4387039.0],["2022-10-20",7.6363,7.7675,7.6101,7.6888,6730481.0],["2022-10-21",7.6888,7.89,7.688817501068115,7.7151,8659872.0],["2022-10-24",7.7151,7.855,7.583851337432861,7.5839,9500992.0],["2022-10-25",7.5839,7.7151,7.4876,7.5576,8105641.0],["2022-10-26",7.5576,7.6713,7.5401,7.5839,5757499.0],["2022-10-27",7.5839,7.6976,7.583851337432861,7.6626,10014164.0],["2022-10-28",7.6626,7.6976,7.5139,7.5314,9368357.0],["2022-10-31",7.5314,7.6713,7.4351,7.5401,10148766.0],["2022-11-01",7.5401,7.7413,7.540114402770996,7.7238,12827181.0],["2022-11-02",7.7238,7.785,7.6976,7.7413,7071994.0],["2022-11-03",7.7413,7.7675,7.6626,7.6888,4689312.0],["2022-11-04",7.6888,7.855,7.6713,7.8113,10646941.0],["2022-11-07",7.8113,7.8288,7.75,7.7938,7037742.0],["2022-11-08",7.7938,7.8113,7.7413,7.7675,4515759.0],["2022-11-09",7.7675,7.785,7.6888,7.7063,5178305.0],["2022-11-10",7.7063,7.7675,7.6451,7.7326,6663089.0],["2022-11-11",7.7326,7.9162,7.732553482055664,7.855,15644810.0],["2022-11-14",7.855,8.0212,7.855015277862549,7.8813,15461201.0],["2022-11-15",7.8813,8.1437,7.855,8.0649,24818439.0],["2022-11-16",8.0649,8.064948081970215,7.959982395172119,7.96,12576158.0],["2022-11-17",7.96,8.0037,7.9337,7.995,8110254.0],["2022-11-18",7.995,8.0037,7.89,7.89,9231625.0],["2022-11-21",7.89,7.8900041580200195,7.7938,7.8025,7382797.0],["2022-11-22",7.8025,7.9162,7.7763,7.8638,8763600.0],["2022-11-23",7.8638,7.9162,7.82,7.89,6249271.0],["2022-11-24",7.89,7.9425,7.7938,7.8025,7505901.0],["2022-11-25",7.8025,7.9162,7.785,7.8813,7957621.0],["2022-11-28",7.8813,7.881257057189941,7.7151,7.785,9030571.0],["2022-11-29",7.785,8.0649,7.7675,8.0212,19360616.0],["2022-11-30",8.0212,8.0649,7.96,7.9862,11867553.0],["2022-12-01",7.9862,8.1787,7.9687,7.9775,18576211.0],["2022-12-02",7.9775,8.0737,7.9687,7.9775,10154944.0],["2022-12-05",7.9775,8.1787,7.977475166320801,8.1524,22751182.0],["2022-12-06",8.1524,8.2049,8.0912,8.1612,14797597.0],["2022-12-07",8.1612,8.2137,8.0824,8.0912,13943009.0],["2022-12-08",8.0912,8.1087,8.03,8.0737,11222163.0],["2022-12-09",8.0737,8.1174,8.0037,8.1087,13569939.0],["2022-12-12",8.1087,8.108685493469238,7.925,7.9512,12186513.0],["2022-12-13",7.9512,7.995,7.925,7.96,5382080.0],["2022-12-14",7.96,8.0387,7.925,8.0037,6481814.0],["2022-12-15",8.0037,8.0212,7.9162,7.9337,6420721.0],["2022-12-16",7.9337,7.9775,7.8813,7.9687,7004357.0],["2022-12-19",7.9687,8.0125,7.7238,7.7675,10098561.0],["2022-12-20",7.7675,7.785,7.6976,7.7151,6253025.0],["2022-12-21",7.7151,7.7588,7.6538,7.6538,4334100.0],["2022-12-22",7.6538,7.7763,7.6451,7.6888,5803616.0],["2022-12-23",7.6888,7.75,7.6188,7.6713,4909800.0],["2022-12-26",7.6713,7.7326,7.6188,7.6626,6431700.0],["2022-12-27",7.6626,7.7588,7.662575721740723,7.7326,4762163.0],["2022-12-28",7.7326,7.767542839050293,7.6976,7.7675,5200637.0],["2022-12-29",7.7675,7.767542839050293,7.6801,7.7326,5153930.0],["2022-12-30",7.7326,7.7938,7.732553482055664,7.7675,4842978.0],["2023-01-03",7.7675,7.7763,7.6276,7.7413,9419644.0],["2023-01-04",7.7413,7.8025,7.7413,7.7763,6873261.0],["2023-01-05",7.7763,7.8638,7.7762908935546875,7.8463,8065269.0],["2023-01-06",7.8463,7.9162,7.7938,7.8375,7281267.0],["2023-01-09",7.8375,7.9775,7.8288,7.9337,9634189.0],["2023-01-10",7.9337,7.9775,7.8463,7.8988,9466670.0],["2023-01-11",7.8988,7.9687,7.8725,7.89,8310000.0],["2023-01-12",7.89,7.9775,7.8638,7.9687,8162092.0],["2023-01-13",7.9687,8.03,7.925,8.03,10826602.0],["2023-01-16",8.03,8.3536,8.0037,8.2224,37764034.0],["2023-01-17",8.2224,8.2661,8.1524,8.2486,14523083.0],["2023-01-18",8.2486,8.2924,8.1787,8.2486,9210434.0],["2023-01-19",8.2486,8.3624,8.1874,8.3624,14559378.0],["2023-01-20",8.3624,8.3624,8.2399,8.3011,12695351.0],["2023-01-30",8.3011,8.3973,8.2661,8.3011,15499648.0],["2023-01-31",8.3011,8.3449,8.1962,8.2049,12826516.0],["2023-02-01",8.2049,8.4761,8.204903602600098,8.4673,26527949.0],["2023-02-02",8.4673,8.6423,8.3624,8.3886,24536278.0],["2023-02-03",8.3886,8.4411,8.3011,8.3798,17342734.0],["2023-02-06",8.3798,8.3973,8.3011,8.3449,11040753.0],["2023-02-07",8.3449,8.4673,8.2486,8.2836,11507397.0],["2023-02-08",8.2836,8.3361,8.1874,8.1962,7760952.0],["2023-02-09",8.1962,8.3361,8.19615650177002,8.3274,9689492.0],["2023-02-10",8.3274,8.3274,8.2486,8.2924,5085980.0],["2023-02-13",8.2924,8.3186,8.2311,8.3099,7720280.0],["2023-02-14",8.3099,8.3449,8.2574,8.2836,6002046.0],["2023-02-15",8.2836,8.3099,8.1962,8.2137,7463075.0],["2023-02-16",8.2137,8.3624,8.1174,8.1612,15561846.0],["2023-02-17",8.1612,8.2137,8.073695182800293,8.0737,8754714.0],["2023-02-20",8.0737,8.336112976074219,8.073695182800293,8.3361,13550497.0],["2023-02-21",8.3361,8.4498,8.2749,8.4236,15033800.0],["2023-02-22",8.4236,8.4936,8.3798,8.4236,11387037.0],["2023-02-23",8.4236,8.5198,8.3973,8.4848,13622347.0],["2023-02-24",8.4848,8.5635,8.3798,8.4061,7899704.0],["2023-02-27",8.4061,8.4411,8.3099,8.3449,7207102.0],["2023-02-28",8.3449,8.4673,8.3361,8.4498,11706614.0],["2023-03-01",8.4498,8.651,8.4061,8.6423,25458682.0],["2023-03-02",8.6423,8.6598,8.581,8.616,9282732.0],["2023-03-03",8.616,8.6335,8.5023,8.6073,15482006.0],["2023-03-06",8.6073,8.607277870178223,8.4498,8.4673,12600480.0],["2023-03-07",8.4673,8.5286,8.3449,8.3711,12300699.0],["2023-03-08",8.3711,8.371100425720215,8.2749,8.3186,8873576.0],["2023-03-09",8.3186,8.3536,8.2749,8.3011,7010108.0],["2023-03-10",8.3011,8.30112361907959,8.16116714477539,8.1612,9296545.0],["2023-03-13",8.1612,8.2224,8.1174,8.1874,10030430.0],["2023-03-14",8.1874,8.187409400939941,8.0475,8.1174,9822260.0],["2023-03-15",8.1174,8.2049,8.117431640625,8.1437,5769561.0],["2023-03-16",8.1437,8.1787,8.0912,8.1174,6352930.0],["2023-03-17",8.1174,8.2836,8.117431640625,8.1874,10553074.0],["2023-03-20",8.1874,8.2836,8.1699,8.1962,9142800.0],["2023-03-21",8.1962,8.3186,8.19615650177002,8.2486,9681075.0],["2023-03-22",8.2486,8.2924,8.2311,8.2574,7841412.0],["2023-03-23",8.2574,8.3798,8.2224,8.3536,10774891.0],["2023-03-24",8.3536,8.4061,8.3011,8.3274,7467100.0],["2023-03-27",8.3274,8.3536,8.2399,8.3274,8949802.0],["2023-03-28",8.3274,8.3536,8.2661,8.3186,5993202.0],["2023-03-29",8.3186,8.3361,8.1962,8.2224,8314900.0],["2023-03-30",8.2224,8.2486,8.1174,8.2224,9696793.0],["2023-03-31",8.2224,8.2574,8.1699,8.1962,7932301.0],["2023-04-03",8.1962,8.3886,8.1787,8.3798,20843523.0],["2023-04-04",8.3798,8.4411,8.3186,8.4148,13474932.0],["2023-04-06",8.4148,8.414837837219238,8.3186,8.3449,9469713.0],["2023-04-07",8.3449,8.4323,8.3274,8.3886,8416100.0],["2023-04-10",8.3886,8.4673,8.3274,8.3449,9775757.0],["2023-04-11",8.3449,8.5023,8.344860076904297,8.3973,15479893.0],["2023-04-12",8.3973,8.4323,8.3536,8.3973,12203042.0],["2023-04-13",8.3973,8.4586,8.3624,8.3973,14012928.0],["2023-04-14",8.3973,8.4498,8.3624,8.4323,8522400.0],["2023-04-17",8.4323,8.6160249710083,8.4236,8.616,21167365.0],["2023-04-18",8.616,8.651,8.546,8.5548,14071982.0],["2023-04-19",8.5548,8.5723,8.4586,8.4673,10911200.0],["2023-04-20",8.4673,8.4761,8.3711,8.4673,11017739.0],["2023-04-21",8.4673,8.4848,8.1437,8.1612,14393000.0],["2023-04-24",8.1612,8.2486,8.0649,8.0912,12444217.0],["2023-04-25",8.0912,8.2049,8.0562,8.1174,13096288.0],["2023-04-26",8.1174,8.1787,7.9862,7.995,19415645.0],["2023-04-27",7.995,8.0387,7.9687,8.03,16119485.0],["2023-04-28",8.03,8.2836,8.0125,8.2311,23588273.0],["2023-05-04",8.2311,8.4411,8.2137,8.3798,36746478.0],["2023-05-05",8.3798,8.7122,8.3798,8.5898,46346325.0],["2023-05-08",8.5898,8.791,8.5373,8.7297,42510724.0],["2023-05-09",8.7297,9.0009,8.6947,8.7297,68695878.0],["2023-05-10",8.7297,8.791,8.4848,8.5286,33371349.0],["2023-05-11",8.5286,8.6423,8.4936,8.5198,17611900.0],["2023-05-12",8.5198,8.5548,8.3798,8.3973,22781572.0],["2023-05-15",8.3973,8.4498,8.1787,8.3886,30152612.0],["2023-05-16",8.3886,8.4848,8.3624,8.3886,20543700.0],["2023-05-17",8.3886,8.4586,8.3099,8.3361,14037996.0],["2023-05-18",8.3361,8.4236,8.2661,8.3011,14731233.0],["2023-05-19",8.3011,8.30112361907959,8.1787,8.1962,14889764.0],["2023-05-22",8.1962,8.2399,8.1524,8.1874,10929866.0],["2023-05-23",8.1874,8.2224,8.0999,8.0999,12444231.0],["2023-05-24",8.0999,8.1262,8.029959678649902,8.03,15236023.0],["2023-05-25",8.03,8.0649,7.9337,8.03,15005024.0],["2023-05-26",8.03,8.1262,7.995,8.0824,8746316.0],["2023-05-29",8.0824,8.1174,7.995,8.0125,9518050.0],["2023-05-30",8.0125,8.0475,7.96,8.0387,9392670.0],["2023-05-31",8.0387,8.0649,8.0037,8.0562,13135800.0],["2023-06-01",8.0562,8.0912,8.0037,8.03,15058641.0],["2023-06-02",8.03,8.134926795959473,8.029959678649902,8.1349,13896996.0],["2023-06-05",8.1349,8.1612,8.0475,8.0737,9736259.0],["2023-06-06",8.0737,8.1437,7.9425,7.9512,17514868.0],["2023-06-07",7.9512,8.0125,7.9337,7.9687,8042565.0],["2023-06-08",7.9687,8.0387,7.89,8.0212,15333771.0],["2023-06-09",8.0212,8.0475,7.9775,7.995,10519353.0],["2023-06-12",7.995,8.0037,7.9337,7.9687,8816602.0],["2023-06-13",7.9687,7.995,7.9425,7.9775,7126300.0],["2023-06-14",7.9775,8.0562,7.977475166320801,7.9775,9358270.0],["2023-06-15",7.9775,8.0737,7.96,8.0649,12730806.0],["2023-06-16",8.0649,8.1262,8.0475,8.1174,13075752.0],["2023-06-19",8.1174,8.117431640625,8.0212,8.0475,10444436.0],["2023-06-20",8.0475,8.0824,7.96,7.9687,11911024.0],["2023-06-21",7.9687,8.0228,7.8425,7.8515,13551643.0],["2023-06-26",7.8515,7.8515424728393555,7.7163,7.7163,12595742.0],["2023-06-27",7.7163,7.7884,7.7163,7.7614,8500599.0],["2023-06-28",7.7614,7.7884,7.7163,7.7704,6236100.0],["2023-06-29",7.7704,7.7975,7.7344,7.7434,8280435.0],["2023-06-30",7.7434,7.9056,7.743369102478027,7.8696,9087967.0],["2023-07-03",7.8696,8.0138,7.869570732116699,8.0048,13741109.0],["2023-07-04",8.0048,8.0138,7.9597,8.0048,7216103.0],["2023-07-05",8.0048,8.0679,7.9868,8.0138,9600360.0],["2023-07-06",8.0138,8.0408,7.9327,7.9868,6739201.0],["2023-07-07",7.9868,8.0769,7.9507,8.0499,7058979.0],["2023-07-10",8.0499,8.0949,8.0138,8.0318,5913649.0],["2023-07-11",8.0318,8.0949,8.0318,8.0679,6980298.0],["2023-07-12",8.0679,8.1039,8.0048,8.0138,6221576.0],["2023-07-13",8.0138,8.149017333984375,8.013802528381348,8.149,12011134.0],["2023-07-14",8.149,8.158,8.113,8.149,6180863.0],["2023-07-17",8.149,8.158,8.0769,8.149,8108046.0],["2023-07-18",8.149,8.1761,8.1039,8.149,7812296.0],["2023-07-19",8.149,8.1851,8.122,8.1851,7340576.0],["2023-07-20",8.1851,8.2211,8.122,8.14,7514600.0],["2023-07-21",8.14,8.1941,8.113,8.1761,7606991.0],["2023-07-24",8.1761,8.2121,8.122,8.149,5490006.0],["2023-07-25",8.149,8.4645,8.149017333984375,8.4014,35039040.0],["2023-07-26",8.4014,8.401419639587402,8.3023,8.3834,17117800.0],["2023-07-27",8.3834,8.4375,8.3113,8.3383,11651851.0],["2023-07-28",8.3383,8.8251,8.3203,8.78,80002947.0],["2023-07-31",8.78,8.9423,8.7079,8.735,88419395.0],["2023-08-01",8.735,8.8341,8.6088,8.7079,52033028.0],["2023-08-02",8.7079,8.8431,8.6538,8.7169,33480353.0],["2023-08-03",8.7169,8.9603,8.6538,8.9423,54457658.0],["2023-08-04",8.9423,9.8257,8.942283630371094,9.4741,149413771.0],["2023-08-07",9.4741,9.474133491516113,9.1947,9.2758,81757191.0],["2023-08-08",9.2758,9.3569,8.9333,9.1676,76356906.0],["2023-08-09",9.1676,9.2488,9.0865,9.1676,42655012.0],["2023-08-10",9.1676,9.2398,9.0775,9.2307,59445779.0],["2023-08-11",9.2307,9.230744361877441,8.8251,8.8521,77238090.0],["2023-08-14",8.8521,8.852140426635742,8.6448,8.753,45094827.0],["2023-08-15",8.753,8.9333,8.744,8.8972,40213720.0],["2023-08-16",8.8972,9.1947,8.7169,9.0144,60976734.0],["2023-08-17",9.0144,9.1406,8.8702,9.0324,47468294.0],["2023-08-18",9.0324,9.0955,8.8792,8.9423,33768000.0],["2023-08-21",8.9423,8.942283630371094,8.5907,8.6178,35651242.0],["2023-08-22",8.6178,8.7259,8.5547,8.6538,29578878.0],["2023-08-23",8.6538,8.653823852539062,8.4916,8.5096,22472553.0],["2023-08-24",8.5096,8.7079,8.50959300994873,8.5637,24696357.0],["2023-08-25",8.5637,8.735,8.5366,8.6178,24282753.0],["2023-08-28",8.6178,9.4831,8.617766380310059,8.7981,89736774.0],["2023-08-29",8.7981,8.8792,8.5276,8.7169,54309704.0],["2023-08-30",8.7169,8.716924667358398,8.4916,8.5006,31425747.0],["2023-08-31",8.5006,8.5637,8.365362167358398,8.3654,22659524.0],["2023-09-01",8.3654,8.4465,8.2932,8.3113,20859657.0],["2023-09-04",8.3113,8.4465,8.2932,8.4194,21817679.0],["2023-09-05",8.4194,8.419449806213379,8.3383,8.3834,14593921.0],["2023-09-06",8.3834,8.383391380310059,8.3023,8.3203,14833000.0],["2023-09-07",8.3203,8.3654,8.2842,8.3113,16344613.0],["2023-09-08",8.3113,8.4555,8.2752,8.4104,14180891.0],["2023-09-11",8.4104,8.5276,8.3473,8.4826,22240431.0],["2023-09-12",8.4826,8.4916,8.3924,8.4194,10858733.0],["2023-09-13",8.4194,8.4465,8.3113,8.3473,10966483.0],["2023-09-14",8.3473,8.4014,8.3293,8.3834,12901600.0],["2023-09-15",8.3834,8.4285,8.320289611816406,8.3203,13785623.0],["2023-09-18",8.3203,8.3924,8.2121,8.3654,20297770.0],["2023-09-19",8.3654,8.4285,8.3113,8.3924,13869765.0],["2023-09-20",8.3924,8.4104,8.3293,8.3654,9059204.0],["2023-09-21",8.3654,8.4104,8.3113,8.3203,11076000.0],["2023-09-22",8.3203,8.5096,8.3113,8.5006,16699563.0],["2023-09-25",8.5006,8.500578880310059,8.3563,8.3654,13567033.0],["2023-09-26",8.3654,8.4285,8.3563,8.3744,8550378.0],["2023-09-27",8.3744,8.4555,8.3654,8.4014,11540167.0],["2023-09-28",8.4014,8.4194,8.2662,8.3023,17595844.0],["2023-10-09",8.3023,8.4104,8.158,8.3654,22817172.0],["2023-10-10",8.3654,8.4555,8.3023,8.3203,14751717.0],["2023-10-11",8.3203,8.4285,8.302261352539062,8.3023,11404131.0],["2023-10-12",8.3023,8.4465,8.302261352539062,8.4104,10875706.0],["2023-10-13",8.4104,8.4285,8.3293,8.3924,9410901.0],["2023-10-16",8.3924,8.5186,8.3113,8.4555,20521631.0],["2023-10-17",8.4555,8.5907,8.4194,8.5547,22305222.0],["2023-10-18",8.5547,8.5997,8.4916,8.5547,16919439.0],["2023-10-19",8.5547,8.6448,8.4826,8.5186,31036515.0],["2023-10-20",8.5186,8.6088,8.4826,8.5186,17960601.0],["2023-10-23",8.5186,8.518608093261719,8.3383,8.3924,17950400.0],["2023-10-24",8.3924,8.735,8.3203,8.7169,35529693.0],["2023-10-25",8.7169,8.78,8.6538,8.744,23802376.0],["2023-10-26",8.744,8.771,8.6358,8.753,17239200.0],["2023-10-27",8.753,8.8071,8.6628,8.78,17480100.0],["2023-10-30",8.78,8.780024528503418,8.6358,8.7169,19193170.0],["2023-10-31",8.7169,8.753,8.6088,8.6628,14804951.0],["2023-11-01",8.6628,8.735,8.617766380310059,8.6178,12758300.0],["2023-11-02",8.6178,8.6899,8.5817,8.5907,14347500.0],["2023-11-03",8.5907,8.6719,8.5727,8.6088,12271261.0],["2023-11-06",8.6088,8.8972,8.608752250671387,8.8521,36791186.0],["2023-11-07",8.8521,8.9062,8.771,8.8612,23222256.0],["2023-11-08",8.8612,8.9333,8.78,8.8521,29571440.0],["2023-11-09",8.8521,8.8792,8.789,8.8612,15510997.0],["2023-11-10",8.8612,8.8882,8.8071,8.8431,17136186.0],["2023-11-13",8.8431,8.8702,8.762,8.7981,17334301.0],["2023-11-14",8.7981,9.0054,8.78,8.9062,25417694.0],["2023-11-15",8.9062,9.0414,8.8882,8.9152,19460590.0],["2023-11-16",8.9152,8.9693,8.8521,8.8521,14293905.0],["2023-11-17",8.8521,8.9243,8.7981,8.8702,15062104.0],["2023-11-20",8.8702,8.8972,8.6899,8.7259,21729893.0],["2023-11-21",8.7259,8.8882,8.72593879699707,8.78,18945338.0],["2023-11-22",8.78,8.8251,8.7259,8.735,10830038.0],["2023-11-23",8.735,9.0505,8.734951972961426,8.8792,32100400.0],["2023-11-24",8.8792,8.879183769226074,8.7079,8.7169,21320900.0],["2023-11-27",8.7169,8.716924667358398,8.5366,8.5907,20395689.0],["2023-11-28",8.5907,8.6358,8.5457,8.5817,11013269.0],["2023-11-29",8.5817,8.6268,8.5366,8.5456,9868084.0],["2023-11-30",8.5456,8.5907,8.5186,8.5637,14439409.0],["2023-12-01",8.5637,8.5817,8.4825,8.5547,12201040.0],["2023-12-04",8.5547,8.5907,8.4916,8.5186,14309051.0],["2023-12-05",8.5186,8.518608093261719,8.383391380310059,8.3834,16973940.0],["2023-12-06",8.3834,8.4104,8.2392,8.2572,23958016.0],["2023-12-07",8.2572,8.3113,8.0138,8.0589,59414824.0],["2023-12-08",8.0589,8.113,7.8515,8.0589,120996382.0],["2023-12-11",8.0589,8.1851,7.7794,8.149,55247978.0],["2023-12-12",8.149,8.149017333984375,7.9958,8.0589,24435856.0],["2023-12-13",8.0589,8.05887222290039,7.9777,7.9777,17631522.0],["2023-12-14",7.9777,8.0679,7.9687,7.9687,14634000.0],["2023-12-15",7.9687,8.0679,7.968729019165039,7.9868,16179701.0],["2023-12-18",7.9868,8.0499,7.9146,7.9417,15255740.0],["2023-12-19",7.9417,7.9507,7.8606,7.9237,13551300.0],["2023-12-20",7.9237,7.9597,7.761396884918213,7.7614,15736319.0],["2023-12-21",7.7614,7.7704,7.6532,7.7073,19756815.0],["2023-12-22",7.7073,7.7344,7.6262,7.6803,15810468.0],["2023-12-25",7.6803,7.6983,7.5631,7.5901,16685200.0],["2023-12-26",7.5901,7.6172,7.5,7.518,12227456.0],["2023-12-27",7.518,7.6442,7.482,7.5991,17591434.0],["2023-12-28",7.5991,7.7524,7.5631,7.7073,28056512.0],["2023-12-29",7.7073,7.7253,7.6713,7.6983,17802556.0],["2024-01-02",7.6983,7.7163,7.5991,7.6082,17834950.0],["2024-01-03",7.6082,7.6713,7.5811,7.6622,15152362.0],["2024-01-04",7.6622,7.662239074707031,7.491,7.5451,20993250.0],["2024-01-05",7.5451,7.5991,7.4549,7.509,24887423.0],["2024-01-08",7.509,7.509,7.3467,7.3467,20679557.0],["2024-01-09",7.3467,7.4189,7.3287,7.3648,19794969.0],["2024-01-10",7.3648,7.4369,7.3377,7.3557,15419518.0],["2024-01-11",7.3557,7.4459,7.3197,7.4459,18534867.0],["2024-01-12",7.4459,7.4729,7.3918,7.4189,13561200.0],["2024-01-15",7.4189,7.4459,7.3377,7.4008,12397053.0],["2024-01-16",7.4008,7.4729,7.3287,7.4459,17925360.0],["2024-01-17",7.4459,7.44589376449585,7.2746,7.2746,17695501.0],["2024-01-18",7.2746,7.274620056152344,6.9771,7.2025,38338425.0],["2024-01-19",7.2025,7.202504634857178,7.0853,7.1484,26978803.0],["2024-01-22",7.1484,7.1755,6.8509,6.9411,27840082.0],["2024-01-23",6.9411,7.1214,6.878,7.0673,24203885.0],["2024-01-24",7.0673,7.3828,7.0222,7.3377,32134750.0],["2024-01-25",7.3377,7.5991,7.2836,7.5721,38124956.0],["2024-01-26",7.5721,7.6713,7.4729,7.5901,28235384.0],["2024-01-29",7.5901,7.6622,7.482,7.5,21961197.0],["2024-01-30",7.5,7.527,7.3467,7.3467,16694375.0],["2024-01-31",7.3467,7.3828,7.1935,7.2386,18898025.0],["2024-02-01",7.2386,7.3467,7.1214,7.2115,20947991.0],["2024-02-02",7.2115,7.2476,6.86,7.0673,26183694.0],["2024-02-05",7.0673,7.067289352416992,6.6887,6.8059,41374350.0],["2024-02-06",6.8059,7.3017,6.7518,7.2836,37552017.0],["2024-02-07",7.2836,7.3918,7.1845,7.3377,45365087.0],["2024-02-08",7.3377,7.4189,7.2746,7.3918,44100266.0],["2024-02-19",7.3918,7.4279,7.2566,7.4098,31096162.0],["2024-02-20",7.4098,7.518,7.3287,7.491,29387123.0],["2024-02-21",7.491,7.6983,7.3738,7.5541,36306650.0],["2024-02-22",7.5541,7.7073,7.491,7.6442,22618009.0],["2024-02-23",7.6442,7.7073,7.6172,7.6803,21948488.0],["2024-02-26",7.6803,7.7163,7.608152866363525,7.6082,20521390.0],["2024-02-27",7.6082,7.6983,7.5811,7.6983,19914717.0],["2024-02-28",7.6983,7.8696,7.6532,7.6622,36998513.0],["2024-02-29",7.6622,7.770411968231201,7.5811,7.7704,26362891.0],["2024-03-01",7.7704,7.8606,7.7434,7.8065,27705948.0],["2024-03-04",7.8065,7.8245,7.7163,7.7524,17508494.0],["2024-03-05",7.7524,7.8065,7.6983,7.7434,18325201.0],["2024-03-06",7.7434,7.7704,7.6442,7.6983,19209020.0],["2024-03-07",7.6983,7.7524,7.6082,7.6172,16590358.0],["2024-03-08",7.6172,7.6622,7.5811,7.6352,13591960.0],["2024-03-11",7.6352,7.7163,7.6172,7.7073,16046712.0],["2024-03-12",7.7073,7.7794,7.6893,7.7434,16439159.0],["2024-03-13",7.7434,7.7614,7.6532,7.7073,13203807.0],["2024-03-14",7.7073,7.7344,7.6172,7.6532,13470188.0],["2024-03-15",7.6532,7.7163,7.5901,7.7073,12577333.0],["2024-03-18",7.7073,7.9146,7.707311630249023,7.8876,26850204.0],["2024-03-19",7.8876,7.887598991394043,7.7884,7.7975,15602580.0],["2024-03-20",7.7975,7.8155,7.7344,7.7794,13615577.0],["2024-03-21",7.7794,7.8515,7.7524,7.7794,14416119.0],["2024-03-22",7.7794,7.7884,7.6442,7.6803,15732310.0],["2024-03-25",7.6803,7.680269241333008,7.4729,7.482,18420424.0],["2024-03-26",7.482,7.5991,7.4729,7.5811,11480621.0],["2024-03-27",7.5811,7.5991,7.4549,7.4639,11396035.0],["2024-03-28",7.4639,7.5451,7.4279,7.4729,12698320.0],["2024-03-29",7.4729,7.5540666580200195,7.4459,7.5541,6406320.0],["2024-04-01",7.5541,7.7614,7.5540666580200195,7.7524,17602659.0],["2024-04-02",7.7524,7.8606,7.7253,7.7794,18102097.0],["2024-04-03",7.7794,7.8335,7.7344,7.8155,14155327.0],["2024-04-08",7.8155,7.9237,7.6622,7.7975,27026893.0],["2024-04-09",7.7975,7.8335,7.7163,7.7344,13355086.0],["2024-04-10",7.7344,7.8425,7.6262,7.6713,19709304.0],["2024-04-11",7.6713,7.8065,7.5811,7.7253,17125400.0],["2024-04-12",7.7253,7.725340366363525,7.5541,7.5721,18148611.0],["2024-04-15",7.5721,7.8876,7.572094917297363,7.7975,27407784.0],["2024-04-16",7.7975,7.8245,7.5901,7.6082,23848522.0],["2024-04-17",7.6082,7.8245,7.608152866363525,7.8245,25863530.0],["2024-04-18",7.8245,8.4014,7.7704,8.122,92823683.0],["2024-04-19",8.122,8.2392,8.0228,8.0679,58114626.0],["2024-04-22",8.0679,8.067887306213379,7.8606,7.9056,39519752.0],["2024-04-23",7.9056,7.9417,7.8065,7.8245,22444400.0],["2024-04-24",7.8245,7.9237,7.7524,7.9237,23792100.0],["2024-04-25",7.9237,7.923656463623047,7.7884,7.8245,20417700.0],["2024-04-26",7.8245,8.2482,7.824498653411865,8.2211,65140550.0],["2024-04-29",8.2211,8.3293,8.113,8.2662,59132686.0],["2024-04-30",8.2662,8.266203880310059,8.0679,8.1039,36175450.0],["2024-05-06",8.1039,8.2572,8.0949,8.149,35522086.0],["2024-05-07",8.149,8.149017333984375,7.9958,8.0499,26357633.0],["2024-05-08",8.0499,8.0589,7.9417,7.9777,17857666.0],["2024-05-09",7.9777,8.0408,7.9687,8.0228,24624600.0],["2024-05-10",8.0228,8.0949,7.9597,8.0679,21483663.0],["2024-05-13",8.0679,8.131,7.9146,8.0949,22713103.0],["2024-05-14",8.0949,8.149,8.0138,8.131,21873844.0],["2024-05-15",8.131,8.1851,7.8966,7.9056,27083675.0],["2024-05-16",7.9056,7.9868,7.8786,7.9056,17056362.0],["2024-05-17",7.9056,8.0859,7.8786,8.0769,17164963.0],["2024-05-20",8.0769,8.14,8.0138,8.0318,20760900.0],["2024-05-21",8.0318,8.031829833984375,7.9327,7.9868,12325700.0],["2024-05-22",7.9868,8.0589,7.9327,8.0048,13457375.0],["2024-05-23",8.0048,8.0048,7.8606,7.8966,15302400.0],["2024-05-24",7.8966,7.9146,7.7794,7.7884,13135500.0],["2024-05-27",7.7884,7.9237,7.7794,7.9237,14547500.0],["2024-05-28",7.9237,7.9777,7.8606,7.9056,11033592.0],["2024-05-29",7.9056,7.9687,7.8786,7.9237,9500300.0],["2024-05-30",7.9237,7.9958,7.8786,7.9777,14630979.0],["2024-05-31",7.9777,8.0589,7.9507,8.0589,19510070.0],["2024-06-03",8.0589,8.3563,7.9777,8.2662,76134162.0],["2024-06-04",8.2662,8.3744,8.149,8.2211,41820888.0],["2024-06-05",8.2211,8.3654,8.1761,8.2932,32684724.0],["2024-06-06",8.2932,8.4916,8.2572,8.3203,40100919.0],["2024-06-07",8.3203,8.3924,8.1851,8.3654,40324758.0],["2024-06-11",8.3654,8.4735,8.2842,8.3293,30535581.0],["2024-06-12",8.3293,8.5096,8.1851,8.4826,41292816.0],["2024-06-13",8.4826,8.789,8.4375,8.6719,61685796.0],["2024-06-14",8.6719,8.8431,8.4555,8.4555,165814005.0],["2024-06-17",8.4555,8.4735,8.2121,8.3924,56605774.0],["2024-06-18",8.3924,8.4375,8.2662,8.3293,29283285.0],["2024-06-19",8.3293,8.4036,8.1714,8.19,23595000.0],["2024-06-20",8.19,8.3107,8.1714,8.2643,23327305.0],["2024-06-21",8.2643,8.3572,8.2272,8.3014,20226150.0],["2024-06-24",8.3014,8.3664,8.2364,8.2457,19209800.0],["2024-06-25",8.2457,8.2829,8.1064,8.1622,18435578.0],["2024-06-26",8.1622,8.2457,8.1157,8.2272,11044457.0],["2024-06-27",8.2272,8.3293,8.1714,8.2179,13475800.0],["2024-06-28",8.2179,8.2922,8.0322,8.0693,21456600.0],["2024-07-01",8.0693,8.0972,7.9393,8.0507,13538909.0],["2024-07-02",8.0507,8.1064,7.8836,7.9022,15263500.0],["2024-07-03",7.9022,7.9672,7.8743,7.9207,11566644.0],["2024-07-04",7.9207,7.9393,7.7722,7.7814,12559453.0],["2024-07-05",7.7814,7.8279,7.6979,7.735,12193300.0],["2024-07-08",7.735,7.735017776489258,7.4936,7.5214,11616844.0],["2024-07-09",7.5214,7.6236,7.41,7.605,13521545.0],["2024-07-10",7.605,7.6514,7.5214,7.5586,10420700.0],["2024-07-11",7.5586,7.6422,7.5307,7.5586,21767264.0],["2024-07-12",7.5586,7.558588981628418,7.3822,7.4286,19505678.0],["2024-07-15",7.4286,7.4843,7.3822,7.4379,12095824.0],["2024-07-16",7.4379,7.5586,7.4286,7.5122,14024305.0],["2024-07-17",7.5122,7.6422,7.512160301208496,7.6143,16055989.0],["2024-07-18",7.6143,7.6422,7.4936,7.6422,12746862.0],["2024-07-19",7.6422,7.6979,7.5586,7.6793,15083611.0],["2024-07-22",7.6793,7.7629,7.6143,7.6607,16584556.0],["2024-07-23",7.6607,7.7072,7.5214,7.54,12878300.0],["2024-07-24",7.54,7.6514,7.5029,7.54,14281012.0],["2024-07-25",7.54,7.8,7.5214,7.7722,27190539.0],["2024-07-26",7.7722,7.8929,7.7257,7.8464,19354000.0],["2024-07-29",7.8464,7.9022,7.7629,7.8186,11288820.0],["2024-07-30",7.8186,7.9114,7.7814,7.8836,12788815.0],["2024-07-31",7.8836,8.2643,7.883589267730713,8.2086,30417158.0],["2024-08-01",8.2086,8.3386,8.1436,8.2829,25485656.0],["2024-08-02",8.2829,8.3386,8.1807,8.2086,18337220.0],["2024-08-05",8.2086,8.32,8.152875900268555,8.1529,18351296.0],["2024-08-06",8.1529,8.2829,8.0879,8.1343,11987510.0],["2024-08-07",8.1343,8.32,8.1157,8.2364,13737655.0],["2024-08-08",8.2364,8.32,8.1714,8.2179,11433954.0],["2024-08-09",8.2179,8.2829,8.208590507507324,8.2086,9100798.0],["2024-08-12",8.2086,8.2457,8.1714,8.2179,7652821.0],["2024-08-13",8.2179,8.3293,8.2086,8.3014,12076753.0],["2024-08-14",8.3014,8.3386,8.2643,8.3014,12425160.0],["2024-08-15",8.3014,8.4407,8.2643,8.3943,15005860.0],["2024-08-16",8.3943,8.515,8.3664,8.45,17971050.0],["2024-08-19",8.45,8.5522,8.4036,8.5336,13483360.0],["2024-08-20",8.5336,8.5429,8.385,8.3943,14535855.0],["2024-08-21",8.3943,8.4686,8.3479,8.3943,13950800.0],["2024-08-22",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-08-23",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-08-26",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-08-27",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-08-28",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-08-29",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-08-30",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-09-02",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-09-03",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-09-04",8.3943,8.394305229187012,8.3943,8.3943,0.0],["2024-09-05",8.3943,8.4129,7.8093,7.9764,66196597.0],["2024-09-06",7.9764,8.1993,7.865,7.8836,49991872.0],["2024-09-09",7.8836,7.995,7.7164,7.8372,33407286.0],["2024-09-10",7.8372,7.9022,7.7629,7.8464,20197100.0],["2024-09-11",7.8464,7.93,7.7907,7.8279,16741000.0],["2024-09-12",7.8279,7.9672,7.8,7.93,18362940.0],["2024-09-13",7.93,8.1343,7.930017948150635,8.0322,23268535.0],["2024-09-18",8.0322,8.0972,7.9207,8.0693,14969460.0],["2024-09-19",8.0693,8.3572,8.0693,8.32,24616540.0],["2024-09-20",8.32,8.3572,8.2179,8.3014,19645810.0],["2024-09-23",8.3014,8.4964,8.2643,8.4222,19134450.0],["2024-09-24",8.4222,8.775,8.422162055969238,8.7564,47549823.0],["2024-09-25",8.7564,9.0536,8.756448745727539,8.905,50768278.0],["2024-09-26",8.905,9.230020523071289,8.7472,9.23,53113837.0],["2024-09-27",9.23,10.0193,9.230020523071289,9.9822,87476420.0],["2024-09-30",9.9822,10.985025405883789,9.982165336608887,10.985,115720945.0],["2024-10-08",10.985,12.080741882324219,10.985025405883789,12.0807,89318005.0],["2024-10-09",12.0807,12.9815,11.6629,11.8393,215099822.0],["2024-10-10",11.8393,12.1829,10.8736,11.245,118163847.0],["2024-10-11",11.245,11.3286,10.7715,10.8829,69042228.0],["2024-10-14",10.8829,10.9943,10.5393,10.9107,68408391.0],["2024-10-15",10.9107,10.9479,10.595,10.6136,44045862.0],["2024-10-16",10.6136,10.7715,10.3815,10.5115,43797011.0],["2024-10-17",10.5115,10.6693,10.2886,10.3257,34667515.0],["2024-10-18",10.3257,11.1986,10.2236,10.7993,84158164.0],["2024-10-21",10.7993,10.8643,10.5672,10.7715,51170030.0],["2024-10-22",10.7715,10.855,10.6972,10.8179,29351471.0],["2024-10-23",10.8179,11.0036,10.7622,10.79,36016980.0],["2024-10-24",10.79,10.790024757385254,10.6043,10.6972,28639019.0],["2024-10-25",10.6972,11.1057,10.697168350219727,10.8922,50440882.0],["2024-10-28",10.8922,10.892167091369629,10.7157,10.7807,32879414.0],["2024-10-29",10.7807,10.9572,10.6786,10.6879,35055455.0],["2024-10-30",10.6879,10.8179,10.595,10.6786,30441099.0],["2024-10-31",10.6786,10.9943,10.6136,10.7343,55132286.0],["2024-11-01",10.7343,10.9293,10.6507,10.7157,40423420.0],["2024-11-04",10.7157,11.115,10.715738296508789,11.05,51883110.0],["2024-11-05",11.05,11.505,10.8922,11.4772,82783464.0],["2024-11-06",11.4772,11.8115,11.3565,11.4307,72259945.0],["2024-11-07",11.4307,12.1736,11.2357,12.155,92611031.0],["2024-11-08",12.155,12.4429,11.9786,12.0065,81561134.0],["2024-11-11",12.0065,12.025,11.7557,11.9322,51936154.0],["2024-11-12",11.9322,12.0715,11.4865,11.6072,47041030.0],["2024-11-13",11.6072,11.6815,11.3936,11.5607,33357964.0],["2024-11-14",11.5607,11.6536,11.3472,11.4029,28676508.0],["2024-11-15",11.4029,11.4679,10.9386,10.9479,33960881.0],["2024-11-18",10.9479,11.1986,10.8365,10.9479,32879546.0],["2024-11-19",10.9479,11.05,10.8272,11.0407,22493924.0],["2024-11-20",11.0407,11.0779,10.8365,10.985,25154374.0],["2024-11-21",10.985,11.05,10.8365,10.9943,28108120.0],["2024-11-22",10.9943,10.994311332702637,10.4743,10.5022,28299221.0],["2024-11-25",10.5022,10.5579,10.3257,10.4557,26350576.0],["2024-11-26",10.4557,10.5765,10.4,10.4279,15759986.0],["2024-11-27",10.4279,10.5579,10.3536,10.5579,18059713.0],["2024-11-28",10.5579,10.7065,10.5207,10.5486,21808393.0],["2024-11-29",10.5486,10.9572,10.5022,10.6693,38570922.0],["2024-12-02",10.6693,10.7529,10.4465,10.7157,29972768.0],["2024-12-03",10.7157,10.8643,10.66,10.79,26152748.0],["2024-12-04",10.79,10.7993,10.5765,10.6693,20698000.0],["2024-12-05",10.6693,10.7436,10.5672,10.7065,21767503.0],["2024-12-06",10.7065,10.9015,10.5857,10.79,42089925.0],["2024-12-09",10.79,11.0872,10.5672,10.66,72319508.0],["2024-12-10",10.66,11.2822,10.660024642944336,10.7529,69151794.0],["2024-12-11",10.7529,10.8179,10.6415,10.6786,33137401.0],["2024-12-12",10.6786,10.9015,10.6136,10.7993,37594435.0],["2024-12-13",10.7993,10.799310684204102,10.5857,10.6229,45903311.0],["2024-12-16",10.6229,10.622880935668945,10.3536,10.4093,33123801.0],["2024-12-17",10.4093,10.4929,10.3629,10.3815,20884430.0],["2024-12-18",10.3815,10.5765,10.381452560424805,10.4557,19406927.0],["2024-12-19",10.4557,10.45573902130127,10.335,10.4186,15534814.0],["2024-12-20",10.4186,10.5022,10.3815,10.4465,16952486.0],["2024-12-23",10.4465,10.8272,10.4279,10.4557,48585382.0],["2024-12-24",10.4557,10.66,10.3722,10.6507,32790483.0],["2024-12-25",10.6507,10.6786,10.465,10.5486,18353400.0],["2024-12-26",10.5486,10.6043,10.4743,10.5579,14349961.0],["2024-12-27",10.5579,10.7993,10.53,10.6415,28454217.0],["2024-12-30",10.6415,10.9572,10.64145278930664,10.9572,63171474.0],["2024-12-31",10.9572,10.957167625427246,10.4,10.4,50850518.0],["2025-01-02",10.4,10.4372,9.7129,9.815,53794400.0],["2025-01-03",9.815,9.8893,9.5643,9.5829,30703143.0],["2025-01-06",9.5829,9.6386,9.5179,9.62,19660389.0],["2025-01-07",9.62,9.7129,9.5365,9.6479,15195939.0],["2025-01-08",9.6479,9.685,9.4065,9.62,22317700.0],["2025-01-09",9.62,9.6479,9.49,9.555,12552500.0],["2025-01-10",9.555,9.685,9.425,9.425,13055650.0],["2025-01-13",9.425,9.5179,9.3043,9.4622,14354390.0],["2025-01-14",9.4622,9.75,9.462164878845215,9.7407,23545110.0],["2025-01-15",9.7407,9.7779,9.6572,9.685,13720660.0],["2025-01-16",9.685,9.7779,9.6293,9.7129,14582499.0],["2025-01-17",9.7129,9.7965,9.6386,9.7315,11153657.0],["2025-01-20",9.7315,9.8707,9.7129,9.7222,13328125.0],["2025-01-21",9.7222,9.8336,9.685,9.7315,11154137.0],["2025-01-22",9.7315,9.731451034545898,9.5922,9.6943,13282525.0],["2025-01-23",9.6943,10.0193,9.694308280944824,9.7965,24883430.0],["2025-01-24",9.7965,9.8893,9.7036,9.8336,18318267.0],["2025-01-27",9.8336,9.8986,9.592164993286133,9.5922,18434428.0],["2025-02-05",9.5922,9.6757,9.5457,9.5829,14577551.0],["2025-02-06",9.5829,9.75,9.5457,9.7129,17320790.0],["2025-02-07",9.7129,10.0472,9.6943,9.9079,30615603.0],["2025-02-10",9.9079,9.9543,9.8429,9.88,16151099.0],["2025-02-11",9.88,9.9172,9.7872,9.8615,15503379.0],["2025-02-12",9.8615,9.9729,9.8057,9.9729,16393279.0],["2025-02-13",9.9729,10.0657,9.8986,9.9357,25518440.0],["2025-02-14",9.9357,10.0286,9.9079,10.0007,13463500.0],["2025-02-17",10.0007,10.1215,9.945,10.01,18425100.0],["2025-02-18",10.01,10.0472,9.7965,9.8429,20096828.0],["2025-02-19",9.8429,9.945,9.7872,9.8707,19769142.0],["2025-02-20",9.8707,9.8893,9.7686,9.815,15126255.0],["2025-02-21",9.815,10.0007,9.7686,9.9915,26451107.0],["2025-02-24",9.9915,10.0472,9.9079,9.9357,23508948.0],["2025-02-25",9.9357,9.935736656188965,9.7129,9.7593,18578344.0],["2025-02-26",9.7593,9.9543,9.7222,9.9357,23045191.0],["2025-02-27",9.9357,10.0007,9.7779,9.9172,27309064.0],["2025-02-28",9.9172,10.0379,9.6665,9.6943,28673970.0],["2025-03-03",9.6943,9.8057,9.6572,9.7129,21766036.0],["2025-03-04",9.7129,9.8429,9.6665,9.7686,15854163.0],["2025-03-05",9.7686,9.8057,9.685,9.7315,13344618.0],["2025-03-06",9.7315,9.9636,9.731451034545898,9.9357,28284033.0],["2025-03-07",9.9357,9.935736656188965,9.7315,9.75,19404447.0],["2025-03-10",9.75,9.750021934509277,9.5457,9.6107,20443989.0],["2025-03-11",9.6107,9.685022354125977,9.5086,9.685,15444580.0],["2025-03-12",9.685,9.8336,9.6293,9.75,19719595.0],["2025-03-13",9.75,9.815,9.5922,9.6479,15052768.0],["2025-03-14",9.6479,9.9543,9.647879600524902,9.9079,36219092.0],["2025-03-17",9.9079,9.9729,9.8615,9.9172,17090000.0],["2025-03-18",9.9172,9.9729,9.8707,9.9265,14070351.0],["2025-03-19",9.9265,9.9543,9.8707,9.8986,13050729.0],["2025-03-20",9.8986,9.9079,9.8057,9.8336,12453150.0],["2025-03-21",9.8336,9.88,9.6665,9.6757,15745192.0],["2025-03-24",9.6757,9.7129,9.5643,9.62,13509408.0],["2025-03-25",9.62,9.6943,9.5643,9.6479,11223683.0],["2025-03-26",9.6479,9.7036,9.62,9.6757,9880572.0],["2025-03-27",9.6757,9.7779,9.6386,9.6943,10578896.0],["2025-03-28",9.6943,9.75,9.6572,9.7036,15132700.0],["2025-03-31",9.7036,9.7407,9.4993,9.5272,18796222.0],["2025-04-01",9.5272,9.6107,9.527164459228516,9.5365,10676400.0],["2025-04-02",9.5365,9.6665,9.5179,9.6572,12957471.0],["2025-04-03",9.6572,9.7036,9.5457,9.6107,10075142.0],["2025-04-07",9.6107,9.610735893249512,8.6543,8.6636,40331217.0],["2025-04-08",8.6636,8.8214,8.5707,8.7936,35360057.0],["2025-04-09",8.7936,9.165,8.793591499328613,9.0722,37978071.0],["2025-04-10",9.0722,9.3136,9.035,9.2764,28517260.0],["2025-04-11",9.2764,9.3136,9.1743,9.2486,15582775.0],["2025-04-14",9.2486,9.4064,9.2207,9.2764,14930632.0],["2025-04-15",9.2764,9.3229,9.2207,9.2764,10744207.0],["2025-04-16",9.2764,9.3415,9.1279,9.295,13669400.0],["2025-04-17",9.295,9.3229,9.2022,9.2764,9503083.0],["2025-04-18",9.2764,9.3879,9.2486,9.3693,10835700.0],["2025-04-21",9.3693,9.7965,9.3415,9.6943,33510949.0],["2025-04-22",9.6943,9.9636,9.6479,9.7686,37080125.0],["2025-04-23",9.7686,9.9915,9.6757,9.9172,38912874.0],["2025-04-24",9.9172,9.945,9.7965,9.8986,22456939.0],["2025-04-25",9.8986,9.9543,9.8429,9.9172,21947312.0],["2025-04-28",9.9172,10.0472,9.8429,10.0007,26741172.0],["2025-04-29",10.0007,10.1493,9.9265,9.9543,25113900.0],["2025-04-30",9.9543,10.1215,9.8707,10.0936,27696051.0],["2025-05-06",10.0936,10.1865,9.9915,10.01,35436848.0],["2025-05-07",10.01,10.3443,10.01002311706543,10.0379,31149732.0],["2025-05-08",10.0379,10.1307,9.9636,10.1215,20424136.0],["2025-05-09",10.1215,10.2143,10.0379,10.14,23533166.0],["2025-05-12",10.14,10.2607,10.1215,10.2236,22416464.0],["2025-05-13",10.2236,10.2886,10.1679,10.2236,15846000.0],["2025-05-14",10.2236,10.5765,10.1772,10.4743,41808229.0],["2025-05-15",10.4743,10.5207,10.3629,10.3815,22790567.0],["2025-05-16",10.3815,10.4836,10.2329,10.2886,21361417.0],["2025-05-19",10.2886,10.3443,10.2329,10.3072,16201499.0],["2025-05-20",10.3072,10.4279,10.2886,10.3257,13272015.0],["2025-05-21",10.3257,10.4,10.2793,10.2979,11651200.0],["2025-05-22",10.2979,10.3072,10.1957,10.2793,12159900.0],["2025-05-23",10.2793,10.3536,10.1957,10.205,18772364.0],["2025-05-26",10.205,10.3722,10.1493,10.2607,17257368.0],["2025-05-27",10.2607,10.4,10.2422,10.3536,16224773.0],["2025-05-28",10.3536,10.4093,10.2515,10.2886,13408923.0],["2025-05-29",10.2886,10.4186,10.2793,10.3443,16578200.0],["2025-05-30",10.3443,10.4557,10.2979,10.4279,18635670.0],["2025-06-03",10.4279,10.4743,10.3165,10.4372,19609682.0],["2025-06-04",10.4372,10.5765,10.3629,10.53,18737910.0],["2025-06-05",10.53,10.5765,10.4557,10.5207,15342980.0],["2025-06-06",10.5207,10.595,10.3907,10.4,15464782.0],["2025-06-09",10.4,10.53,10.4,10.4557,18281900.0],["2025-06-10",10.4557,10.4743,10.2607,10.3072,18501205.0],["2025-06-11",10.3072,10.53,10.2979,10.4557,24107258.0],["2025-06-12",10.4557,10.6879,10.4093,10.6043,28334783.0],["2025-06-13",10.6043,10.66,10.5115,10.5857,26626964.0],["2025-06-16",10.5857,10.921,10.5474,10.8923,32809825.0],["2025-06-17",10.8923,11.218,10.892293930053711,11.0552,41324846.0],["2025-06-18",11.0552,11.1031,10.6911,10.8157,29938557.0],["2025-06-19",10.8157,10.8252,10.5187,10.6624,24318800.0],["2025-06-20",10.6624,10.7103,10.5187,10.5762,21977883.0],["2025-06-23",10.5762,10.6815,10.5091,10.6336,18176150.0],["2025-06-24",10.6336,10.921,10.6336,10.7965,32930300.0],["2025-06-25",10.7965,11.3809,10.79649543762207,11.3521,71208799.0],["2025-06-26",11.3521,11.5054,11.103050231933594,11.1031,47131853.0],["2025-06-27",11.1031,11.6108,11.103050231933594,11.1414,49740877.0],["2025-06-30",11.1414,11.1605,11.0073,11.036,26186128.0],["2025-07-01",11.036,11.1126,10.9306,10.9881,22132064.0],["2025-07-02",10.9881,11.1797,10.9594,11.1031,26051264.0],["2025-07-03",11.1031,11.1414,11.0168,11.0743,20794814.0],["2025-07-04",11.0743,11.2276,10.9689,11.0552,24252700.0],["2025-07-07",11.0552,11.0552,10.921,11.0073,14236500.0],["2025-07-08",11.0073,11.1988,10.9977,11.1701,29042000.0],["2025-07-09",11.1701,11.3521,11.1318,11.1797,28584246.0],["2025-07-10",11.1797,11.3234,11.1318,11.2659,25430034.0],["2025-07-11",11.2659,11.6491,11.2563,11.4671,49374837.0],["2025-07-14",11.4671,11.8694,11.467085838317871,11.6683,53001033.0],["2025-07-15",11.6683,11.8024,11.5246,11.5629,32722940.0],["2025-07-16",11.5629,11.6778,11.4288,11.5533,23309700.0],["2025-07-17",11.5533,11.6204,11.4958,11.5629,16647370.0],["2025-07-18",11.5629,11.9557,11.562883377075195,11.8407,33670569.0],["2025-07-21",11.8407,11.9173,11.697,11.8886,30068350.0],["2025-07-22",11.8886,12.0036,11.7353,11.9173,28282412.0],["2025-07-23",11.9173,12.8945,11.9173,12.5304,114835322.0],["2025-07-24",12.5304,13.6705,12.473,13.5268,119086728.0],["2025-07-25",13.5268,13.7758,13.3831,13.4884,92203822.0],["2025-07-28",13.4884,13.5555,13.0861,13.4022,62932490.0],["2025-07-29",13.4022,13.402215003967285,12.9328,13.1531,55634404.0],["2025-07-30",13.1531,13.2106,12.8466,13.019,49893368.0],["2025-07-31",13.019,13.0286,12.5879,12.7029,43262095.0],["2025-08-01",12.7029,13.1244,12.6837,12.7508,50461143.0],["2025-08-04",12.7508,12.8657,12.6358,12.8083,31894600.0],["2025-08-05",12.8083,13.0573,12.7987,12.9711,37703422.0],["2025-08-06",12.9711,13.0286,12.8466,12.9136,30251095.0],["2025-08-07",12.9136,13.1052,12.8562,13.0286,37755326.0],["2025-08-08",13.0286,13.2298,12.9041,13.0478,39133900.0],["2025-08-11",13.0478,13.3352,12.9136,13.1819,41609795.0],["2025-08-12",13.1819,13.2585,13.0669,13.1723,29405896.0],["2025-08-13",13.1723,13.498,13.0861,13.2968,57383719.0],["2025-08-14",13.2968,13.6034,13.2777,13.316,49383891.0],["2025-08-15",13.316,13.7567,13.1915,13.6705,70116502.0],["2025-08-18",13.6705,13.8716,13.4884,13.5747,72250681.0],["2025-08-19",13.5747,13.574652671813965,13.3639,13.4214,42293381.0],["2025-08-20",13.4214,14.0728,13.3256,14.0441,67181141.0],["2025-08-21",14.0441,14.3027,13.8429,13.9004,55347970.0],["2025-08-22",13.9004,14.4464,13.8525,14.3219,63348150.0],["2025-08-25",14.3219,15.3182,14.321882247924805,14.8871,106987786.0],["2025-08-26",14.8871,15.5385,14.6763,14.8871,69719329.0],["2025-08-27",14.8871,14.8871,14.2548,14.274,69271996.0],["2025-08-28",14.274,14.398520469665527,14.0153,14.3985,49496801.0],["2025-08-29",14.3985,14.4943,14.1973,14.2069,64146100.0],["2025-09-01",14.2069,14.3219,13.8812,13.9387,58466829.0],["2025-09-02",13.9387,14.1111,13.68,13.862,48242001.0],["2025-09-03",13.862,13.9866,13.3064,13.3735,46628319.0],["2025-09-04",13.3735,13.4597,13.1148,13.2585,39338141.0],["2025-09-05",13.2585,13.4118,13.0765,13.3447,37301565.0],["2025-09-08",13.3447,13.4501,13.2106,13.2585,38834150.0],["2025-09-09",13.2585,13.3543,13.1531,13.2394,29332099.0],["2025-09-10",13.2394,13.3639,13.1531,13.2202,25524120.0],["2025-09-11",13.2202,13.8141,13.1723,13.7279,57771995.0],["2025-09-12",13.7279,13.8525,13.4405,13.4884,47170106.0],["2025-09-15",13.4884,13.6034,13.2489,13.3639,32928800.0],["2025-09-16",13.3639,13.4405,13.0957,13.1244,51625700.0],["2025-09-17",13.1244,13.1627,12.8753,12.9999,59887800.0],["2025-09-18",12.9999,13.0669,12.5975,12.7604,66240541.0],["2025-09-19",12.7604,12.8083,12.5688,12.655,27855777.0],["2025-09-22",12.655,12.8849,12.6358,12.837,28512440.0],["2025-09-23",12.837,12.837003707885742,12.4538,12.7029,31422037.0],["2025-09-24",12.7029,12.8657,12.6071,12.722,33690753.0],["2025-09-25",12.722,12.8178,12.6454,12.6933,27143400.0],["2025-09-26",12.6933,12.8849,12.6262,12.7604,29597283.0],["2025-09-29",12.7604,13.795,12.722,13.1052,141977334.0],["2025-09-30",13.1052,13.316,12.8466,12.9615,88407409.0],["2025-10-09",12.9615,13.0957,12.7412,12.8945,86214928.0],["2025-10-10",12.8945,14.1878,12.837,13.6609,203106746.0],["2025-10-13",13.6609,14.2261,13.1915,13.6513,161103784.0],["2025-10-14",13.6513,14.1686,13.5459,13.6321,125059492.0],["2025-10-15",13.6321,13.9291,13.3256,13.6992,99480413.0],["2025-10-16",13.6992,13.7663,13.4405,13.6034,67303627.0],["2025-10-17",13.6034,13.6609,13.1819,13.2106,60207251.0],["2025-10-20",13.2106,13.431,13.1244,13.1436,43150453.0],["2025-10-21",13.1436,13.5172,13.143560409545898,13.2681,66246815.0],["2025-10-22",13.2681,13.268097877502441,13.0286,13.0573,31823816.0],["2025-10-23",13.0573,13.6034,13.057340621948242,13.5938,103458310.0],["2025-10-24",13.5938,13.593811988830566,13.2681,13.4789,81913075.0],["2025-10-27",13.4789,13.8237,13.4597,13.68,92515295.0],["2025-10-28",13.68,13.680031776428223,13.4405,13.4789,53191772.0],["2025-10-29",13.4789,13.862,13.4118,13.8141,81065733.0],["2025-10-30",13.8141,13.9004,13.6034,13.6321,58343468.0],["2025-10-31",13.6321,13.8333,13.4405,13.4501,66963195.0],["2025-11-03",13.4501,13.4597,13.1915,13.3639,42516632.0],["2025-11-04",13.3639,13.363895416259766,13.1819,13.2202,33645395.0],["2025-11-05",13.2202,13.2873,13.1052,13.1627,28451212.0],["2025-11-06",13.1627,13.8812,13.162718772888184,13.6609,104699501.0],["2025-11-07",13.6609,13.795,13.5268,13.5651,46703057.0],["2025-11-10",13.5651,13.9483,13.4597,13.7567,61903204.0],["2025-11-11",13.7567,13.8141,13.4884,13.498,39639157.0],["2025-11-12",13.498,13.5363,13.2489,13.2968,43876670.0],["2025-11-13",13.2968,13.5363,13.2968,13.498,54051427.0],["2025-11-14",13.498,13.498014450073242,13.1531,13.1531,53160105.0],["2025-11-17",13.1531,13.201,12.8849,12.9328,40155192.0],["2025-11-18",12.9328,13.134,12.9136,12.9711,26736656.0],["2025-11-19",12.9711,13.1052,12.8849,12.9711,21726027.0],["2025-11-20",12.9711,13.2489,12.8466,12.8753,36778692.0],["2025-11-21",12.8753,12.875323295593262,12.4538,12.4538,40287258.0],["2025-11-24",12.4538,12.5304,12.3293,12.3676,27054405.0],["2025-11-25",12.3676,12.5209,12.36759090423584,12.3868,22999121.0],["2025-11-26",12.3868,12.4538,12.3293,12.3484,18327500.0],["2025-11-27",12.3484,12.5017,12.3197,12.3963,17665996.0],["2025-11-28",12.3963,12.4442,12.3293,12.4155,18085284.0],["2025-12-01",12.4155,12.5113,12.3484,12.5113,21993961.0],["2025-12-02",12.5113,12.54,12.3389,12.3676,17582230.0],["2025-12-03",12.3676,12.4442,12.2814,12.291,16849179.0],["2025-12-04",12.291,12.3772,12.2622,12.3676,13995311.0],["2025-12-05",12.3676,12.6741,12.3197,12.5688,37671322.0],["2025-12-08",12.5688,13.0669,12.568768501281738,12.9136,67929088.0],["2025-12-09",12.9136,12.913642883300781,12.3293,12.358,62949295.0],["2025-12-10",12.358,12.4346,12.1952,12.4251,30906590.0],["2025-12-11",12.4251,12.425070762634277,12.2143,12.2239,22322033.0],["2025-12-12",12.2239,12.291,12.0515,12.2526,36234026.0],["2025-12-15",12.2526,12.4634,12.1377,12.2622,30935926.0],["2025-12-16",12.2622,12.3101,12.1185,12.2239,20109200.0],["2025-12-17",12.2239,12.5592,12.0994,12.4538,40737235.0],["2025-12-18",12.4538,12.5592,12.3005,12.4921,37566223.0],["2025-12-19",12.4921,12.6933,12.4538,12.6167,35078884.0],["2025-12-22",12.6167,12.6933,12.5017,12.5592,20840350.0],["2025-12-23",12.5592,12.6837,12.5304,12.5592,21419641.0],["2025-12-24",12.5592,12.6837,12.5304,12.6358,18667657.0],["2025-12-25",12.6358,12.7316,12.5975,12.6167,27833800.0],["2025-12-26",12.6167,12.8753,12.5688,12.6933,33617495.0],["2025-12-29",12.6933,12.722,12.5304,12.5783,20852059.0],["2025-12-30",12.5783,12.6071,12.473,12.5209,19837664.0],["2025-12-31",12.5209,12.7604,12.5017,12.5688,23241191.0],["2026-01-05",12.5688,12.9136,12.568768501281738,12.837,44152294.0],["2026-01-06",12.837,13.3926,12.8083,13.3639,84265458.0],["2026-01-07",13.3639,13.3926,13.0765,13.201,48780038.0],["2026-01-08",13.201,13.201038360595703,12.7604,12.8083,46184584.0],["2026-01-09",12.8083,13.0669,12.7412,12.8849,36063619.0],["2026-01-12",12.8849,12.9807,12.7604,12.952,46658680.0],["2026-01-13",12.952,13.201,12.9328,12.9903,46369571.0],["2026-01-14",12.9903,13.2298,12.7029,12.7316,73583231.0],["2026-01-15",12.7316,12.7316255569458,12.4059,12.4442,53970093.0],["2026-01-16",12.4442,12.5975,12.1952,12.2431,55816662.0],["2026-01-19",12.2431,12.3484,12.176,12.2814,30600191.0],["2026-01-20",12.2814,12.3676,12.2622,12.3293,29342829.0],["2026-01-21",12.3293,12.3772,12.2431,12.2718,29840357.0],["2026-01-22",12.2718,12.3676,12.1281,12.1568,45306124.0],["2026-01-23",12.1568,12.2143,12.0036,12.0323,58623796.0],["2026-01-26",12.0323,12.2143,12.0131,12.0419,65516221.0],["2026-01-27",12.0419,12.0802,11.8599,11.9365,38794413.0],["2026-01-28",11.9365,12.1473,11.8982,12.061,56521436.0],["2026-01-29",12.061,12.3197,11.9365,12.2526,60845256.0],["2026-01-30",12.2526,12.252633094787598,11.9652,12.0131,39708909.0],["2026-02-02",12.0131,12.1089,11.7641,11.7928,42858558.0],["2026-02-03",11.7928,11.8886,11.6299,11.7257,36757559.0],["2026-02-04",11.7257,11.9461,11.6778,11.9269,33940236.0],["2026-02-05",11.9269,12.0515,11.8599,12.0227,29381954.0],["2026-02-06",12.0227,12.0323,11.879,11.8886,22767827.0],["2026-02-09",11.8886,12.0419,11.888598442077637,12.0419,21992621.0],["2026-02-10",12.0419,12.0802,11.9844,12.0131,18089144.0],["2026-02-11",12.0131,12.2159,12.013136863708496,12.129,28711318.0],["2026-02-12",12.129,12.1773,11.9745,12.0035,30737200.0],["2026-02-13",12.0035,12.158,11.9455,11.9552,30265159.0],["2026-02-24",11.9552,12.0421,11.849,11.8586,32803336.0],["2026-02-25",11.8586,12.0614,11.858627319335938,11.9745,32118824.0],["2026-02-26",11.9745,12.0035,11.8973,11.9359,18777728.0],["2026-02-27",11.9359,12.2063,11.8973,12.129,37285793.0],["2026-03-02",12.129,12.129019737243652,11.8876,11.9842,38045385.0],["2026-03-03",11.9842,12.2352,11.9262,11.9262,44716057.0],["2026-03-04",11.9262,11.926225662231445,11.482,11.5786,49254842.0],["2026-03-05",11.5786,11.7524,11.5689,11.6655,25605875.0],["2026-03-06",11.6655,11.8683,11.5979,11.82,25434323.0],["2026-03-09",11.82,11.819999694824219,11.5206,11.5689,31855372.0],["2026-03-10",11.5689,11.7524,11.568921089172363,11.7041,21950636.0],["2026-03-11",11.7041,11.8393,11.6751,11.791,20221424.0],["2026-03-12",11.791,11.9069,11.7524,11.8297,19306273.0],["2026-03-13",11.8297,11.9166,11.7427,11.791,32349488.0],["2026-03-16",11.791,11.8007,11.6462,11.7427,21563966.0],["2026-03-17",11.7427,12.8436,11.742744445800781,12.3028,144980480.0],["2026-03-18",12.3028,12.3608,11.9359,12.0325,89884061.0],["2026-03-19",12.0325,12.032450675964355,11.791,11.8297,60740489.0],["2026-03-20",11.8297,11.8973,11.395097732543945,11.3951,74653516.0],["2026-03-23",11.3951,11.395097732543945,10.7771,10.8253,62458676.0],["2026-03-24",10.8253,11.0378,10.7674,10.9316,39602767.0],["2026-03-25",10.9316,11.1923,10.931568145751953,11.1247,31179366.0],["2026-03-26",11.1247,11.1344,10.864,10.8929,22120013.0],["2026-03-27",10.8929,11.0281,10.7964,10.9412,22219219.0],["2026-03-30",10.9412,10.9605,10.7674,10.9123,24526323.0],["2026-03-31",10.9123,11.0281,10.8157,10.8253,21597122.0],["2026-04-01",10.8253,11.0668,10.825343132019043,10.9895,25926260.0],["2026-04-02",10.9895,10.989509582519531,10.7867,10.8543,22017814.0],["2026-04-03",10.8543,10.9316,10.7481,10.7577,16598132.0],["2026-04-07",10.7577,10.7964,10.6708,10.7481,14839809.0],["2026-04-08",10.7481,11.202,10.748087882995605,11.1633,33168872.0],["2026-04-09",11.1633,11.163333892822266,10.9412,10.9702,19451805.0],["2026-04-10",10.9702,11.6172,10.970195770263672,11.3758,62452592.0],["2026-04-13",11.3758,11.5979,11.2985,11.5303,29447523.0],["2026-04-14",11.5303,11.6558,11.4917,11.6269,26282714.0],["2026-04-15",11.6269,11.791,11.5979,11.6848,30889898.0],["2026-04-16",11.6848,11.9262,11.6848,11.849,31963231.0],["2026-04-17",11.849,11.848970413208008,11.6655,11.6751,26270958.0],["2026-04-20",11.6751,11.67514705657959,10.9895,11.0764,105191868.0],["2026-04-21",11.0764,11.076421737670898,10.8736,10.9316,42924750.0],["2026-04-22",10.9316,11.0281,10.864,10.9219,39699069.0],["2026-04-23",10.9219,10.9412,10.7481,10.7577,38971300.0],["2026-04-24",10.7577,10.7674,10.6129,10.6225,34655806.0],["2026-04-27",10.6225,10.6708,10.4391,10.468,44887004.0],["2026-04-28",10.468,10.7095,10.4487,10.5839,47450477.0],["2026-04-29",10.5839,10.7577,10.526,10.7384,41985842.0],["2026-04-30",10.7384,10.738430976867676,10.2652,10.3522,74480064.0],["2026-05-06",10.3522,10.468,10.3135,10.4391,47541899.0],["2026-05-07",10.4391,10.5839,10.3811,10.4391,33900893.0],["2026-05-08",10.4391,10.4391,10.3425,10.3811,27571789.0],["2026-05-11",10.3811,10.4874,10.3232,10.4391,45160252.0],["2026-05-12",10.4391,10.5356,10.3908,10.4487,41040907.0],["2026-05-13",10.4487,10.448724746704102,10.3232,10.3811,33771888.0],["2026-05-14",10.3811,10.4294,10.2459,10.2459,35187292.0],["2026-05-15",10.2459,10.245930671691895,9.9466,9.9949,39522314.0],["2026-05-18",9.9949,9.9949,9.8403,9.8886,23712197.0],["2026-05-19",9.8886,9.9949,9.85,9.9755,20904921.0],["2026-05-20",9.9755,9.975539207458496,9.8403,9.8693,22486025.0],["2026-05-21",9.8693,10.1397,9.8597,9.8693,45780532.0],["2026-05-22",9.8693,9.9273,9.7245,9.7438,31655539.0],["2026-05-25",9.7438,9.8597,9.7245,9.8017,22966913.0],["2026-05-26",9.8017,9.9562,9.7534,9.8886,28864793.0],["2026-05-27",9.8886,9.9755,9.7341,9.7824,24239370.0],["2026-05-28",9.7824,9.8114,9.5603,9.6086,31244602.0],["2026-05-29",9.6086,9.85,9.5989,9.7727,34861151.0],["2026-06-01",9.7727,9.8307,9.6955,9.8017,21109900.0],["2026-06-02",9.8017,9.85,9.7148,9.821,23588574.0],["2026-06-03",9.821,9.85,9.7051,9.7534,23675463.0],["2026-06-04",9.7534,9.8307,9.6086,9.6472,22587126.0],["2026-06-05",9.6472,9.821,9.6472,9.6665,20440247.0],["2026-06-08",9.6665,9.6955,9.4541,9.4927,28218538.0],["2026-06-09",9.4927,9.5893,9.4541,9.5313,17763376.0],["2026-06-10",9.5313,9.7148,9.4927,9.6955,27204869.0],["2026-06-11",9.6955,9.7631,9.5313,9.6858,25897341.0],["2026-06-12",9.6858,9.9659,9.6472,9.9176,49946180.0],["2026-06-15",9.9176,10.2556,9.917598724365234,10.0818,61107018.0],["2026-06-16",10.0818,10.1494,9.9852,10.0914,37604133.0],["2026-06-17",10.0914,10.2363,10.0238,10.1011,28894779.0],["2026-06-18",10.1011,10.1107,9.84999942779541,9.85,29883508.0],["2026-06-22",9.85,10.42,9.81,10.37,69556425.0],["2026-06-23",10.37,10.57,10.25,10.31,59150269.0],["2026-06-24",10.31,10.51,10.1,10.2,46599700.0],["2026-06-25",10.2,10.59,10.04,10.47,65425152.0],["2026-06-26",10.47,10.52,9.98,9.99,56766541.0],["2026-06-29",9.99,10.24,9.93,10.1,40257559.0],["2026-06-30",10.1,10.17,9.93,9.99,41010978.0],["2026-07-01",9.99,10.5,9.92,10.43,79517808.0],["2026-07-02",10.43,10.45,10.22,10.26,49373700.0],["2026-07-03",10.26,10.42,10.22,10.35,40732221.0],["2026-07-06",10.35,10.57,10.350000381469727,10.54,43965679.0],["2026-07-07",10.54,10.539999961853027,10.29,10.36,34986198.0],["2026-07-08",10.36,10.37,10.2,10.21,27820143.0],["2026-07-09",10.21,10.27,10.05,10.26,28081626.0],["2026-07-10",10.26,10.260000228881836,10.0,10.05,35260727.0],["2026-07-13",10.05,10.11,9.95,9.99,28719658.0],["2026-07-14",9.99,10.07,9.91,10.06,25315512.0],["2026-07-15",10.06,10.42,10.02,10.34,57943106.0],["2026-07-16",10.34,10.38,10.15,10.26,30152709.0],["2026-07-17",10.26,10.36,10.03,10.1,38978690.0],["2026-07-20",10.1,10.35,10.1,10.31,42546413.0],["2026-07-21",10.31,10.45,10.22,10.3,42529086.0],["2026-07-22",10.3,10.300000190734863,10.11,10.19,29451781.0],["2026-07-23",10.19,10.32,10.15,10.31,26684565.0],["2026-07-24",10.31,10.3100004196167,10.02,10.03,28791857.0],["2026-07-27",10.03,10.17,9.95,10.13,21978718.0],["2026-07-28",10.13,10.17,10.02,10.05,22828688.0],["2026-07-29",10.05,10.24,10.03,10.21,32009124.0],["2026-07-30",10.21,10.34,10.15,10.32,33989670.0],["2026-07-31",10.32,10.37,10.25,10.32,24190789.0],["2026-08-03",10.32,10.37,10.23,10.36,20609494.0],["2026-08-04",10.36,10.43,10.27,10.31,19962888.0],["2026-08-05",10.31,10.35,10.26,10.3,25212771.0],["2026-08-06",10.3,10.31,10.09,10.14,27803501.0],["2026-08-07",10.14,10.17,10.06,10.1,22806250.0],["2026-08-10",10.1,10.2,10.09,10.16,19276322.0],["2026-08-11",10.16,10.18,10.09,10.09,18713606.0],["2026-08-12",10.09,10.14,10.05,10.12,13777609.0],["2026-08-13",10.12,10.21,10.1,10.11,21447317.0],["2026-08-14",10.11,10.14,9.98,10.0,28130187.0],["2026-08-17",10.0,10.06,9.96,10.04,15259649.0],["2026-08-18",10.04,10.07,9.94,9.96,16019209.0],["2026-08-19",9.96,9.99,9.819999694824219,9.82,20763018.0],["2026-08-20",9.82,9.92,9.819999694824219,9.86,12328175.0],["2026-08-21",9.86,9.89,9.79,9.82,13846234.0],["2026-08-24",9.82,9.89,9.8,9.83,17253232.0],["2026-08-25",9.83,9.89,9.82,9.88,12236422.0],["2026-08-26",9.88,10.23,9.86,10.18,55162488.0],["2026-08-27",10.18,10.26,10.13,10.24,37194098.0],["2026-08-28",10.24,10.3,10.16,10.28,26664917.0],["2026-08-31",10.28,10.32,10.21,10.25,24453111.0],["2026-09-01",10.25,10.4,10.2,10.33,29649599.0],["2026-09-02",10.33,10.34,10.15,10.18,24515229.0],["2026-09-03",10.18,10.32,10.18,10.22,19996400.0],["2026-09-04",10.22,10.37,10.220000267028809,10.26,25330394.0],["2026-09-07",10.26,10.33,10.11,10.14,23787878.0],["2026-09-08",10.14,10.21,10.1,10.12,14230807.0],["2026-09-09",10.12,10.14,10.06,10.1,13654300.0],["2026-09-10",10.1,10.26,10.07,10.24,22984944.0],["2026-09-11",10.24,10.239999771118164,9.97,9.98,29014800.0],["2026-09-14",9.98,9.99,9.89,9.89,21123959.0]]}