{"t":"600958.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-03-23",11.3118,11.311800003051758,9.4317,11.3118,244004.0],["2015-03-24",11.3118,12.439846992492676,11.311800003051758,12.4398,161823.0],["2015-03-25",12.4398,13.68540096282959,12.439846992492676,13.6854,119318.0],["2015-03-26",13.6854,15.0563,13.68540096282959,15.0563,596557.0],["2015-03-27",15.0563,16.5604,15.05628776550293,16.5604,34250181.0],["2015-03-30",16.5604,18.0017,15.9258,17.3672,469839175.0],["2015-03-31",17.3672,18.5109,17.3672,17.7432,343166214.0],["2015-04-01",17.7432,18.3856,17.5474,18.2916,201859867.0],["2015-04-02",18.2916,19.592,18.0252,19.5528,220992249.0],["2015-04-03",19.5528,21.51122283935547,19.216,21.5112,240864286.0],["2015-04-07",21.5112,23.6655,21.51122283935547,23.6655,221602427.0],["2015-04-08",23.6655,26.031238555908203,23.665477752685547,26.0312,224529043.0],["2015-04-09",26.0312,28.632,24.9894,25.7257,287621178.0],["2015-04-10",25.7257,25.7414,24.3705,25.4986,246272431.0],["2015-04-13",25.4986,25.49855613708496,24.1903,24.8875,167647919.0],["2015-04-14",24.8875,24.887529373168945,23.7438,24.535,167517282.0],["2015-04-15",24.535,24.8327,23.4775,23.5088,129075065.0],["2015-04-16",23.5088,23.971,22.6784,23.7046,109890491.0],["2015-04-17",23.7046,25.9686,23.704647064208984,24.7152,192214581.0],["2015-04-20",24.7152,24.7544,23.2503,23.3678,136342712.0],["2015-04-21",23.3678,25.7022,23.031,25.6239,229375234.0],["2015-04-22",25.6239,27.0731,24.911,26.5248,218395339.0],["2015-04-23",26.5248,26.9321,25.4986,25.7257,165677840.0],["2015-04-24",25.7257,25.725730895996094,24.2843,24.6917,104248000.0],["2015-04-27",24.6917,26.1096,24.691686630249023,25.2557,116173239.0],["2015-04-28",25.2557,26.2192,25.1774,25.8197,162091525.0],["2015-04-29",25.8197,25.819734573364258,24.8562,25.5221,100489349.0],["2015-04-30",25.5221,26.4778,25.3419,25.4359,106222948.0],["2015-05-04",25.4359,25.435888290405273,24.676,25.0834,72963979.0],["2015-05-05",25.0834,25.7727,23.8457,24.065,96084268.0],["2015-05-06",24.065,24.7779,23.3443,23.6655,87447993.0],["2015-05-07",23.6655,23.9788,23.172,23.7046,65460861.0],["2015-05-08",23.7046,24.3157,23.0388,23.6263,89187042.0],["2015-05-11",23.6263,24.6682,23.3443,24.6447,104632098.0],["2015-05-12",24.6447,25.7649,24.0885,24.9032,131243349.0],["2015-05-13",24.9032,25.052,24.1277,24.2295,76770944.0],["2015-05-14",24.2295,24.6917,23.6733,24.0337,64412172.0],["2015-05-15",24.0337,24.033662796020508,23.1641,23.2895,66932626.0],["2015-05-18",23.2895,24.5977,22.7724,23.7203,82880309.0],["2015-05-19",23.7203,26.09391212463379,23.720314025878906,26.0939,229113406.0],["2015-05-20",26.0939,27.739,25.7022,26.7128,219365293.0],["2015-05-21",26.7128,28.8905,26.3681,28.0288,170036738.0],["2015-05-22",28.0288,30.8333,27.8173,30.8333,219907538.0],["2015-05-25",30.8333,33.9197,30.833274841308594,31.6166,260117026.0],["2015-05-26",31.6166,32.7839,30.0734,32.0867,183131746.0],["2015-05-27",32.0867,32.259,31.0213,31.2798,123232362.0],["2015-05-28",31.2798,32.4157,28.1933,28.35,177342298.0],["2015-05-29",28.35,29.5251,27.1671,28.3343,144585546.0],["2015-06-01",28.3343,31.0996,27.88,30.5121,135866370.0],["2015-06-02",30.5121,30.7001,29.4389,30.2301,101017381.0],["2015-06-03",30.2301,30.5356,29.2665,29.3997,83841173.0],["2015-06-04",29.3997,30.5278,27.4961,30.0969,106094143.0],["2015-06-05",30.0969,32.0867,29.9246,30.5356,130244138.0],["2015-06-08",30.5356,32.2747,29.9481,32.0945,150189333.0],["2015-06-09",32.0945,32.1415,30.1831,30.6218,110869901.0],["2015-06-10",30.6218,30.621767044067383,29.6504,30.0029,74641724.0],["2015-06-11",30.0029,30.0812,29.2195,29.6347,67652440.0],["2015-06-12",29.6347,31.2171,29.634727478027344,30.7236,116056859.0],["2015-06-15",30.7236,31.789,30.1204,30.6531,95863408.0],["2015-06-16",30.6531,31.0996,28.9062,29.3762,78585904.0],["2015-06-17",29.3762,29.4937,28.0367,29.2274,67887133.0],["2015-06-18",29.2274,29.22737693786621,26.6344,26.9086,62867246.0],["2015-06-19",26.9086,27.645,25.6552,25.6866,67618975.0],["2015-06-23",25.6866,26.6266,23.5088,26.3289,76125664.0],["2015-06-24",26.3289,26.328920364379883,25.287,26.1644,75039629.0],["2015-06-25",26.1644,26.6344,24.7779,25.1617,72349938.0],["2015-06-26",25.1617,25.508,22.64317512512207,22.6432,81770947.0],["2015-06-29",22.6432,23.564,20.3765,20.6283,103844238.0],["2015-06-30",20.6283,22.5487,19.07,22.5251,100752233.0],["2015-07-01",22.5251,22.9973,20.4631,20.6283,81735214.0],["2015-07-02",20.6283,21.9978,19.0857,20.4001,84733248.0],["2015-07-03",20.4001,21.0534,18.5033,19.1251,68645826.0],["2015-07-06",19.1251,21.0376,19.125102996826172,20.6362,147771594.0],["2015-07-07",20.6362,20.9196,18.5742,20.2033,121255312.0],["2015-07-08",20.2033,20.20334815979004,18.1807,18.2436,135108359.0],["2015-07-09",18.2436,20.0696,16.6459,20.0696,102529797.0],["2015-07-10",20.0696,22.07650375366211,19.6603,22.0765,119828082.0],["2015-07-13",22.0765,23.383,21.2108,22.289,126818384.0],["2015-07-14",22.289,22.289005279541016,20.8566,21.1084,89432277.0],["2015-07-15",21.1084,21.4705,19.0464,19.5658,76022958.0],["2015-07-16",19.5658,20.3686,18.8969,19.9358,51726573.0],["2015-07-17",19.9358,21.3682,19.935754776000977,20.9746,51555740.0],["2015-07-20",20.9746,21.1478,20.1719,20.4158,56078652.0],["2015-07-21",20.4158,21.0848,19.7233,20.4473,59440936.0],["2015-07-22",20.4473,20.589,19.7862,20.0617,42017570.0],["2015-07-23",20.0617,21.014,20.061677932739258,20.9432,63361723.0],["2015-07-24",20.9432,21.4075,20.2348,20.3214,68537699.0],["2015-07-27",20.3214,20.321401596069336,18.2908,18.2908,57883624.0],["2015-07-28",18.2908,20.1168,16.5121,19.8964,130581329.0],["2015-07-29",19.8964,19.896398544311523,19.0936,19.7469,68832341.0],["2015-07-30",19.7469,20.0538,18.4955,18.645,41527383.0],["2015-07-31",18.645,18.9992,18.2672,18.8496,35101407.0],["2015-08-03",18.8496,19.0385,18.2436,19.0307,31710828.0],["2015-08-04",19.0307,19.5186,18.6686,19.3691,34738416.0],["2015-08-05",19.3691,19.369083404541016,18.6529,18.7316,25807566.0],["2015-08-06",18.7316,18.73158073425293,18.0783,18.1019,20788224.0],["2015-08-07",18.1019,18.6529,18.101945877075195,18.3932,23547130.0],["2015-08-10",18.3932,19.9358,18.2436,19.5186,63775033.0],["2015-08-11",19.5186,19.6445,19.0936,19.1723,42064853.0],["2015-08-12",19.1723,19.6603,18.7867,19.0779,34894934.0],["2015-08-13",19.0779,19.3297,18.6371,19.1959,30138643.0],["2015-08-14",19.1959,19.6682,19.1959,19.4714,43769585.0],["2015-08-17",19.4714,19.471399307250977,18.7316,19.0385,30487547.0],["2015-08-18",19.0385,19.9043,17.3149,17.3857,59812145.0],["2015-08-19",17.3857,17.7006,16.5279,17.5431,38132840.0],["2015-08-20",17.5431,17.543148040771484,16.7246,16.764,24766575.0],["2015-08-21",16.764,16.9214,15.5834,15.6621,29443606.0],["2015-08-24",15.6621,15.66211986541748,14.0959,14.0959,36412781.0],["2015-08-25",14.0959,14.09591007232666,12.6871,12.6871,33336452.0],["2015-08-26",12.6871,13.3797,11.7112,12.27,47174475.0],["2015-08-27",12.27,13.2538,12.2385,13.1829,37106482.0],["2015-08-28",13.1829,14.0093,13.0019,13.9779,49066605.0],["2015-08-31",13.9779,13.977850914001465,12.9075,13.0728,37667916.0],["2015-09-01",13.0728,13.5843,12.1126,12.7658,37672326.0],["2015-09-02",12.7658,12.9941,11.9394,12.1126,33669601.0],["2015-09-07",12.1126,12.8209,12.112564086914062,12.4353,26234528.0],["2015-09-08",12.4353,13.0413,12.089,13.0177,26649019.0],["2015-09-09",13.0177,14.151,12.9941,13.6788,52783935.0],["2015-09-10",13.6788,13.6787748336792,13.0649,13.2223,30326189.0],["2015-09-11",13.2223,13.4191,13.0255,13.2144,19504126.0],["2015-09-14",13.2144,13.214420318603516,11.9001,12.9075,54193275.0],["2015-09-15",12.9075,12.907475471496582,11.7427,12.2542,22608359.0],["2015-09-16",12.2542,13.4112,12.1991,13.2774,27375995.0],["2015-09-17",13.2774,13.3482,12.6084,12.6556,24521011.0],["2015-09-18",12.6556,12.8996,12.5612,12.6635,14480492.0],["2015-09-21",12.6635,12.9704,12.4431,12.9232,16054699.0],["2015-09-22",12.9232,14.0093,12.923216819763184,13.4191,42162717.0],["2015-09-23",13.4191,13.419051170349121,12.7973,12.8603,22303666.0],["2015-09-24",12.8603,13.1751,12.8445,13.0413,15600653.0],["2015-09-25",13.0413,13.1278,12.4589,12.6871,16040847.0],["2015-09-28",12.6871,12.9547,12.3959,12.9468,11645441.0],["2015-09-29",12.9468,13.2223,12.4746,12.813,15844543.0],["2015-09-30",12.813,13.1908,12.7737,12.8839,16954804.0],["2015-10-08",12.8839,13.8519,12.883862495422363,13.2616,32582833.0],["2015-10-09",13.2616,14.5445,13.238,14.2769,58366493.0],["2015-10-12",14.2769,15.4654,14.0644,15.1191,58259916.0],["2015-10-13",15.1191,15.119061470031738,14.576,14.9459,26440815.0],["2015-10-14",14.9459,15.2292,14.5681,14.6626,28009526.0],["2015-10-15",14.6626,15.1505,14.639,15.1348,29153960.0],["2015-10-16",15.1348,15.8195,15.134800910949707,15.4732,41891607.0],["2015-10-19",15.4732,16.6066,15.4654,15.9927,49013410.0],["2015-10-20",15.9927,16.7955,15.7172,16.7561,40028561.0],["2015-10-21",16.7561,17.0709,15.3316,16.158,54258371.0],["2015-10-22",16.158,16.3232,15.5047,16.1973,27412767.0],["2015-10-23",16.1973,16.4098,15.4181,16.1894,41553484.0],["2015-10-26",16.1894,17.4408,16.189435958862305,16.5751,45074925.0],["2015-10-27",16.5751,16.8191,15.788,16.6695,30089326.0],["2015-10-28",16.6695,17.1418,16.213,16.2681,24361398.0],["2015-10-29",16.2681,16.5279,15.9061,15.9691,22185103.0],["2015-10-30",15.9691,16.9214,15.67,16.3311,42155817.0],["2015-11-02",16.3311,16.331100463867188,15.489,15.5441,30873442.0],["2015-11-03",15.5441,15.788,15.3316,15.4575,20962852.0],["2015-11-04",15.4575,17.0001,15.457489967346191,17.0001,65028267.0],["2015-11-05",17.0001,18.7009,17.000072479248047,18.7009,154847384.0],["2015-11-06",18.7009,20.5678,18.1313,20.5678,146330793.0],["2015-11-09",20.5678,22.1895,20.3305,20.5599,138294659.0],["2015-11-10",20.5599,22.1895,19.9428,20.9712,111046187.0],["2015-11-11",20.9712,22.1183,20.022,21.3589,88011960.0],["2015-11-12",21.3589,21.5962,20.4175,20.7339,69662947.0],["2015-11-13",20.7339,21.8256,20.3305,21.1215,84055361.0],["2015-11-16",21.1215,21.12154197692871,20.1723,20.7972,55225376.0],["2015-11-17",20.7972,22.8777,20.797203063964844,21.5092,158870415.0],["2015-11-18",21.5092,21.5566,19.4682,19.9587,91590474.0],["2015-11-19",19.9587,20.3779,19.6264,20.3384,51736943.0],["2015-11-20",20.3384,20.338382720947266,19.8005,19.927,35633581.0],["2015-11-23",19.927,20.5678,19.6264,19.7609,37958691.0],["2015-11-24",19.7609,20.465,19.4603,20.1723,39743231.0],["2015-11-25",20.1723,20.2435,19.6106,20.1644,44643709.0],["2015-11-26",20.1644,20.9554,19.8558,19.927,50592644.0],["2015-11-27",19.927,19.927032470703125,17.9335,17.9335,69325426.0],["2015-11-30",17.9335,18.5268,16.8498,17.8861,52622217.0],["2015-12-01",17.8861,17.886072158813477,17.2295,17.6329,31050184.0],["2015-12-02",17.6329,18.9857,17.4589,18.6297,63549400.0],["2015-12-03",18.6297,19.0648,18.2104,18.685,47194454.0],["2015-12-04",18.685,18.685049057006836,18.0522,18.1392,30715191.0],["2015-12-07",18.1392,18.1629,17.625,17.8465,20690760.0],["2015-12-08",17.8465,18.0364,17.4035,17.4668,23440885.0],["2015-12-09",17.4668,18.0285,17.3323,17.6567,24219116.0],["2015-12-10",17.6567,18.8986,17.656660079956055,17.8465,46962987.0],["2015-12-11",17.8465,18.5506,17.3323,18.0285,35766603.0],["2015-12-14",18.0285,19.8321,17.7199,19.8321,79746360.0],["2015-12-15",19.8321,20.0932,19.3891,19.5157,67701641.0],["2015-12-16",19.5157,20.0536,19.31,19.4524,38189238.0],["2015-12-17",19.4524,21.2244,19.452390670776367,20.1881,73952782.0],["2015-12-18",20.1881,20.3305,19.6502,19.8084,42477551.0],["2015-12-21",19.8084,20.5757,19.808368682861328,20.0536,44314484.0],["2015-12-22",20.0536,20.3305,19.7214,20.1564,31656706.0],["2015-12-23",20.1564,21.2086,20.1011,20.3463,78609155.0],["2015-12-24",20.3463,20.346294403076172,18.9065,19.136,54474046.0],["2015-12-25",19.136,19.4287,19.0094,19.3179,20869899.0],["2015-12-28",19.3179,19.666,18.5901,18.6613,33708140.0],["2015-12-29",18.6613,18.9224,18.5901,18.7958,21477811.0],["2015-12-30",18.7958,18.9461,18.3607,18.598,26906785.0],["2015-12-31",18.598,18.8037,18.3924,18.424,18946218.0],["2016-01-04",18.424,18.423999786376953,16.5887,16.5966,24737780.0],["2016-01-05",16.5966,16.9131,15.4338,16.2881,34417786.0],["2016-01-06",16.2881,16.6124,15.9796,16.5333,28067991.0],["2016-01-07",16.5333,16.533340454101562,14.88,14.9196,6057242.0],["2016-01-08",14.9196,16.2169,14.263,15.4575,41524305.0],["2016-01-11",15.4575,15.457490921020508,14.3342,14.4212,33218921.0],["2016-01-12",14.4212,15.1094,14.421185493469238,14.7772,27698163.0],["2016-01-13",14.7772,15.1885,14.5794,14.6348,28648360.0],["2016-01-14",14.6348,15.1094,14.0889,15.0857,22627696.0],["2016-01-15",15.0857,15.085684776306152,14.3816,14.4449,22940042.0],["2016-01-18",14.4449,14.6585,14.081,14.3895,19899188.0],["2016-01-19",14.3895,15.0224,14.3658,14.9749,29508138.0],["2016-01-20",14.9749,15.1727,14.7297,14.8009,21433558.0],["2016-01-21",14.8009,14.9749,14.1285,14.1601,19207942.0],["2016-01-22",14.1601,14.5003,14.0415,14.3737,14958733.0],["2016-01-25",14.3737,14.6269,14.3183,14.4449,11051094.0],["2016-01-26",14.4449,14.44491958618164,12.99726390838623,12.9973,20530149.0],["2016-01-27",12.9973,13.2029,12.3565,12.7125,22876768.0],["2016-01-28",12.7125,13.9861,12.712478637695312,13.0764,36117215.0],["2016-01-29",13.0764,14.381636619567871,13.076372146606445,14.3816,38884644.0],["2016-02-01",14.3816,15.0224,14.381636619567871,14.8088,64276578.0],["2016-02-02",14.8088,15.2518,14.5478,15.1015,56342901.0],["2016-02-03",15.1015,15.101508140563965,14.263,14.6427,36756040.0],["2016-02-04",14.6427,14.9354,14.524,14.6664,39235277.0],["2016-02-05",14.6664,14.666419982910156,14.0494,14.0968,36128810.0],["2016-02-15",14.0968,14.09684944152832,13.1792,13.5985,25521618.0],["2016-02-16",13.5985,14.4924,13.59847640991211,14.3421,38416640.0],["2016-02-17",14.3421,14.3421,14.0336,14.2867,28704664.0],["2016-02-18",14.2867,14.6901,14.168,14.1918,33696276.0],["2016-02-19",14.1918,14.2788,13.9307,14.1206,21107603.0],["2016-02-22",14.1206,15.5366,14.120580673217773,15.5366,55893991.0],["2016-02-23",15.5366,15.8214,15.0303,15.4179,58088303.0],["2016-02-24",15.4179,15.4654,14.8009,15.4338,47289214.0],["2016-02-25",15.4338,15.433753967285156,13.8912,14.0573,48643438.0],["2016-02-26",14.0573,14.5794,13.8437,14.4528,34781929.0],["2016-02-29",14.4528,14.45283317565918,13.0526,13.6618,34668711.0],["2016-03-01",13.6618,15.0303,13.5747,14.7455,54352991.0],["2016-03-02",14.7455,15.9796,14.5636,15.5999,76842270.0],["2016-03-03",15.5999,15.8056,15.2676,15.3547,50098066.0],["2016-03-04",15.3547,16.1774,15.2043,15.8214,81196421.0],["2016-03-07",15.8214,16.209,15.5841,15.8847,71405005.0],["2016-03-08",15.8847,15.884664535522461,14.7613,15.6711,53478741.0],["2016-03-09",15.6711,15.671077728271484,14.9828,15.323,37818281.0],["2016-03-10",15.323,15.4179,14.6427,14.6664,28916523.0],["2016-03-11",14.6664,15.149,14.2788,14.967,31861443.0],["2016-03-14",14.967,15.94,14.96702766418457,15.4338,49305352.0],["2016-03-15",15.4338,15.433753967285156,14.9908,15.2043,28711809.0],["2016-03-16",15.2043,15.4179,15.1094,15.149,34032958.0],["2016-03-17",15.149,15.9005,15.148970603942871,15.7106,53039864.0],["2016-03-18",15.7106,16.7074,15.5841,16.3909,83871945.0],["2016-03-21",16.3909,18.0285,16.390949249267578,18.0285,143077754.0],["2016-03-22",18.0285,18.028461456298828,17.1425,17.1978,88964039.0],["2016-03-23",17.1978,17.4114,16.478,17.2137,125312789.0],["2016-03-24",17.2137,17.21366310119629,16.3198,16.3356,76573013.0],["2016-03-25",16.3356,16.5966,16.0745,16.4542,59754129.0],["2016-03-28",16.4542,16.5571,15.9005,16.0191,65296763.0],["2016-03-29",16.0191,16.1695,15.6473,15.7897,63970236.0],["2016-03-30",15.7897,16.2486,15.7897367477417,16.1774,75218092.0],["2016-03-31",16.1774,16.4701,15.8926,16.0666,86469981.0],["2016-04-01",16.0666,16.0903,15.4654,15.7344,55881484.0],["2016-04-05",15.7344,16.1378,15.6394,16.0112,70528492.0],["2016-04-06",16.0112,16.0191,15.6473,15.8214,52899137.0],["2016-04-07",15.8214,15.94,15.2281,15.2518,62128027.0],["2016-04-08",15.2518,15.251814842224121,14.2867,14.8009,85761367.0],["2016-04-11",14.8009,15.6711,14.800901412963867,15.236,84903318.0],["2016-04-12",15.236,15.235987663269043,14.7455,14.9591,40424036.0],["2016-04-13",14.9591,15.7423,14.959117889404297,15.4179,89221542.0],["2016-04-14",15.4179,15.4812,15.1885,15.3863,45970007.0],["2016-04-15",15.3863,15.4812,15.2202,15.3467,30788424.0],["2016-04-18",15.3467,15.34674072265625,14.8563,15.054,34674814.0],["2016-04-19",15.054,15.1885,14.9196,15.1094,28572281.0],["2016-04-20",15.1094,15.5129,14.3975,14.9828,79778678.0],["2016-04-21",14.9828,14.982845306396484,14.5557,14.6031,37537784.0],["2016-04-22",14.6031,14.706,14.4924,14.6822,26977094.0],["2016-04-25",14.6822,14.682243347167969,14.2946,14.4133,28316575.0],["2016-04-26",14.4133,14.6031,14.3342,14.5003,21774655.0],["2016-04-27",14.5003,14.5557,14.3025,14.3658,34702047.0],["2016-04-28",14.3658,14.4212,14.0573,14.2313,38082387.0],["2016-04-29",14.2313,14.3816,14.1048,14.2946,27977500.0],["2016-05-03",14.2946,14.6902,14.1285,14.611,47503060.0],["2016-05-04",14.611,14.611044883728027,14.2788,14.3975,37642656.0],["2016-05-05",14.3975,14.4133,14.2472,14.3895,24316809.0],["2016-05-06",14.3895,14.4924,13.9228,13.9545,44831703.0],["2016-05-09",13.9545,13.954458236694336,13.3691,13.4561,35989622.0],["2016-05-10",13.4561,13.5747,13.3928,13.4561,20003194.0],["2016-05-11",13.4561,13.5668,13.29,13.3532,19188087.0],["2016-05-12",13.3532,13.4165,13.0922,13.377,18545406.0],["2016-05-13",13.377,13.5035,13.2425,13.2741,14909218.0],["2016-05-16",13.2741,13.3691,13.2029,13.3453,15317583.0],["2016-05-17",13.3453,13.6064,13.3137,13.3691,24396482.0],["2016-05-18",13.3691,13.3691,13.0526,13.2346,26172744.0],["2016-05-19",13.2346,13.3612,13.1713,13.195,16398323.0],["2016-05-20",13.195,13.4324,13.0685,13.4165,22719228.0],["2016-05-23",13.4165,13.6934,13.3691,13.5035,30681843.0],["2016-05-24",13.5035,13.5115,13.1159,13.1397,22496858.0],["2016-05-25",13.1397,13.3928,13.139655113220215,13.1555,19363614.0],["2016-05-26",13.1555,13.2504,12.9894,13.2188,20408865.0],["2016-05-27",13.2188,13.2188,13.0764,13.108,14897940.0],["2016-05-30",13.108,13.195,12.9814,13.1159,12583933.0],["2016-05-31",13.1159,14.0968,13.1159,14.0098,82211420.0],["2016-06-01",14.0098,14.0652,13.7171,13.733,50932606.0],["2016-06-02",13.733,13.8042,13.5668,13.725,31418768.0],["2016-06-03",13.725,13.8358,13.6222,13.6618,37534565.0],["2016-06-06",13.6618,13.7409,13.5273,13.5747,19117795.0],["2016-06-07",13.5747,13.7488,13.5668,13.7092,25500720.0],["2016-06-08",13.7092,14.081,13.6143,13.9386,56374203.0],["2016-06-13",13.9386,13.938634872436523,13.108,13.1634,43918158.0],["2016-06-14",13.1634,13.4086,13.0685,13.377,29089003.0],["2016-06-15",13.377,13.8754,13.0843,13.6855,31239285.0],["2016-06-16",13.6855,13.8042,13.5827,13.638,22833755.0],["2016-06-17",13.638,13.9368,13.5654,13.638,22025668.0],["2016-06-20",13.638,13.6946,13.3473,13.4604,21619289.0],["2016-06-21",13.4604,14.1306,13.42,13.5169,37561738.0],["2016-06-22",13.5169,13.6946,13.3312,13.6461,20901059.0],["2016-06-23",13.6461,13.646103858947754,13.4039,13.4927,16783756.0],["2016-06-24",13.4927,13.6865,12.984,13.2827,33090885.0],["2016-06-27",13.2827,13.5008,13.1213,13.4846,20836917.0],["2016-06-28",13.4846,13.8399,13.3473,13.5896,34990099.0],["2016-06-29",13.5896,13.7914,13.5008,13.525,35212344.0],["2016-06-30",13.525,13.7269,13.4765,13.5734,31643668.0],["2016-07-01",13.5734,13.6865,13.4685,13.4927,22908150.0],["2016-07-04",13.4927,13.9368,13.3635,13.7592,60532214.0],["2016-07-05",13.7592,13.8641,13.6946,13.7672,37957598.0],["2016-07-06",13.7672,13.8641,13.6623,13.8157,29495038.0],["2016-07-07",13.8157,14.6958,13.7834,14.3244,83740465.0],["2016-07-08",14.3244,14.324373245239258,14.0175,14.1225,50837962.0],["2016-07-11",14.1225,14.2678,13.9287,13.9529,47468515.0],["2016-07-12",13.9529,14.3001,13.8237,14.2275,56295587.0],["2016-07-13",14.2275,14.5989,14.1387,14.2356,59473617.0],["2016-07-14",14.2356,14.235551834106445,14.0498,14.1467,28876798.0],["2016-07-15",14.1467,14.2759,13.9691,14.0256,26181583.0],["2016-07-18",14.0256,14.025611877441406,13.7591,13.856,26458554.0],["2016-07-19",13.856,14.0014,13.8076,13.9852,27159093.0],["2016-07-20",13.9852,14.0337,13.8722,13.8964,17958269.0],["2016-07-21",13.8964,14.1629,13.8883,13.961,29309854.0],["2016-07-22",13.961,13.961013793945312,13.7914,13.8157,25548748.0],["2016-07-25",13.8157,13.8641,13.7672,13.8076,13694582.0],["2016-07-26",13.8076,13.9691,13.7914,13.9206,23586643.0],["2016-07-27",13.9206,13.92064380645752,13.1293,13.5896,50729575.0],["2016-07-28",13.5896,13.589584350585938,13.1778,13.3231,21441794.0],["2016-07-29",13.3231,13.3716,13.2504,13.2989,16753130.0],["2016-08-01",13.2989,13.3393,12.9678,13.1051,22224066.0],["2016-08-02",13.1051,13.1939,13.089,13.1697,10519698.0],["2016-08-03",13.1697,13.2343,13.1132,13.1455,10478478.0],["2016-08-04",13.1455,13.2181,13.089,13.1939,10414546.0],["2016-08-05",13.1939,13.3231,13.1374,13.202,13787613.0],["2016-08-08",13.202,13.2747,13.1132,13.2666,10207287.0],["2016-08-09",13.2666,13.3554,13.2101,13.3473,13348220.0],["2016-08-10",13.3473,13.3958,13.2424,13.2504,15318103.0],["2016-08-11",13.2504,13.4442,13.2101,13.2343,20911533.0],["2016-08-12",13.2343,13.4442,13.1213,13.3958,26036608.0],["2016-08-15",13.3958,14.4374,13.3877,13.9852,87518968.0],["2016-08-16",13.9852,14.0095,13.7591,13.7914,37214247.0],["2016-08-17",13.7914,13.9368,13.63,13.7269,32931124.0],["2016-08-18",13.7269,13.7914,13.5815,13.6461,18496940.0],["2016-08-19",13.6461,13.7188,13.5977,13.6703,13989644.0],["2016-08-22",13.6703,13.7107,13.4281,13.4685,16847176.0],["2016-08-23",13.4685,13.5573,13.3877,13.4765,13752684.0],["2016-08-24",13.4765,13.525,13.3231,13.3958,14473777.0],["2016-08-25",13.3958,13.5008,13.2908,13.4281,16881439.0],["2016-08-26",13.4281,13.5008,13.4039,13.4119,9437060.0],["2016-08-29",13.4119,13.4362,13.3393,13.3958,8802985.0],["2016-08-30",13.3958,13.5331,13.3473,13.42,12619189.0],["2016-08-31",13.42,13.5169,13.3635,13.4685,12101427.0],["2016-09-01",13.4685,13.4846,13.307,13.3473,15455300.0],["2016-09-02",13.3473,13.4765,13.2908,13.42,16301302.0],["2016-09-05",13.42,13.5573,13.3716,13.3796,13280726.0],["2016-09-06",13.3796,13.4846,13.2747,13.4442,11270645.0],["2016-09-07",13.4442,13.4846,13.3716,13.3958,11098901.0],["2016-09-08",13.3958,13.4523,13.3393,13.4119,9185234.0],["2016-09-09",13.4119,13.4442,13.315,13.3877,17174669.0],["2016-09-12",13.3877,13.387717247009277,13.0809,13.315,26855494.0],["2016-09-13",13.315,13.315044403076172,13.097,13.2262,12816951.0],["2016-09-14",13.2262,13.226224899291992,13.0728,13.1293,8793184.0],["2016-09-19",13.1293,13.1697,13.097,13.1374,7659127.0],["2016-09-20",13.1374,13.1778,13.097,13.1132,4845356.0],["2016-09-21",13.1132,13.2343,13.0809,13.1536,8754309.0],["2016-09-22",13.1536,13.2504,13.1293,13.1374,9012169.0],["2016-09-23",13.1374,13.1616,13.0244,13.0324,10478521.0],["2016-09-26",13.0324,13.0405,12.7175,12.7337,15983525.0],["2016-09-27",12.7337,12.8063,12.7175,12.7902,9450357.0],["2016-09-28",12.7902,12.790196418762207,12.6772,12.6933,6821940.0],["2016-09-29",12.6933,12.8629,12.6933,12.7337,12528363.0],["2016-09-30",12.7337,12.8063,12.6933,12.7821,7601596.0],["2016-10-10",12.7821,12.8952,12.7821,12.8871,13503315.0],["2016-10-11",12.8871,12.9355,12.8548,12.9032,11232346.0],["2016-10-12",12.9032,12.903238296508789,12.8063,12.8386,8939242.0],["2016-10-13",12.8386,12.9113,12.8225,12.8629,11667085.0],["2016-10-14",12.8629,13.0001,12.862865447998047,12.9355,14831455.0],["2016-10-17",12.9355,13.0486,12.8225,12.8709,16018928.0],["2016-10-18",12.8709,13.0567,12.8386,13.0486,26521786.0],["2016-10-19",13.0486,13.0647,12.8709,12.9032,15630940.0],["2016-10-20",12.9032,12.9678,12.8548,12.8709,10213322.0],["2016-10-21",12.8709,13.0244,12.8386,12.879,18987553.0],["2016-10-24",12.879,13.2262,12.8063,13.0567,40277164.0],["2016-10-25",13.0567,13.056657791137695,12.9436,12.9759,18627159.0],["2016-10-26",12.9759,13.0405,12.8871,12.9113,17509482.0],["2016-10-27",12.9113,12.9355,12.8629,12.9194,10126214.0],["2016-10-28",12.9194,13.2585,12.919387817382812,12.9355,32747705.0],["2016-10-31",12.9355,12.935538291931152,12.774,12.8871,16783772.0],["2016-11-01",12.8871,13.0324,12.8386,12.9678,19520211.0],["2016-11-02",12.9678,13.097,12.8467,12.879,22325524.0],["2016-11-03",12.879,13.2262,12.8306,13.0647,50280200.0],["2016-11-04",13.0647,13.1939,13.0001,13.0324,25031970.0],["2016-11-07",13.0324,13.0567,12.9436,13.0082,16860667.0],["2016-11-08",13.0082,13.1616,13.0001,13.0244,19430263.0],["2016-11-09",13.0244,13.0567,12.7983,12.879,25233061.0],["2016-11-10",12.879,13.1213,12.87901496887207,13.0244,34652468.0],["2016-11-11",13.0244,13.5331,12.9678,13.3877,83242531.0],["2016-11-14",13.3877,13.7753,13.2504,13.4604,78552842.0],["2016-11-15",13.4604,13.5492,13.2989,13.3877,31322152.0],["2016-11-16",13.3877,13.6057,13.3312,13.5331,40601465.0],["2016-11-17",13.5331,13.5331,13.2747,13.4523,36505831.0],["2016-11-18",13.4523,13.452314376831055,13.2666,13.315,23758493.0],["2016-11-21",13.315,13.5169,13.2504,13.3554,31227874.0],["2016-11-22",13.3554,13.525,13.3473,13.4685,31712116.0],["2016-11-23",13.4685,13.5573,13.307,13.3473,32020257.0],["2016-11-24",13.3473,13.6703,13.2908,13.4119,38312570.0],["2016-11-25",13.4119,13.5492,13.1536,13.5088,31646541.0],["2016-11-28",13.5088,13.6461,13.3958,13.4119,33341633.0],["2016-11-29",13.4119,13.5654,13.2666,13.4846,40538683.0],["2016-11-30",13.4846,13.7591,13.3554,13.7349,73738042.0],["2016-12-01",13.7349,13.7914,13.5734,13.7672,56275991.0],["2016-12-02",13.7672,13.767223358154297,13.3877,13.5411,50739530.0],["2016-12-05",13.5411,13.541133880615234,13.0809,13.1455,42479797.0],["2016-12-06",13.1455,13.2101,12.9678,13.0001,25189931.0],["2016-12-07",13.0001,13.0728,12.9355,13.0647,17864474.0],["2016-12-08",13.0647,13.0809,12.9275,12.984,17841080.0],["2016-12-09",12.984,13.0567,12.9517,12.984,17957398.0],["2016-12-12",12.984,13.0163,12.6772,12.8063,43280645.0],["2016-12-13",12.8063,12.879,12.7256,12.8063,14782439.0],["2016-12-14",12.8063,12.8306,12.5318,12.556,19328400.0],["2016-12-15",12.556,12.6691,12.443,12.548,21772536.0],["2016-12-16",12.548,12.6368,12.5318,12.5883,12641725.0],["2016-12-19",12.5883,12.6126,12.4995,12.5237,11887041.0],["2016-12-20",12.5237,12.6206,12.4914,12.5722,13590520.0],["2016-12-21",12.5722,12.6691,12.57218074798584,12.6206,13063305.0],["2016-12-22",12.6206,12.620626449584961,12.4914,12.5803,10244679.0],["2016-12-23",12.5803,12.580253601074219,12.4107,12.4753,12815491.0],["2016-12-26",12.4753,12.556,12.3299,12.548,15056796.0],["2016-12-27",12.548,12.5883,12.4672,12.4834,8175808.0],["2016-12-28",12.4834,12.4995,12.3784,12.4188,9855771.0],["2016-12-29",12.4188,12.5076,12.3945,12.4268,7509210.0],["2016-12-30",12.4268,12.556,12.4268,12.5399,9224005.0],["2017-01-03",12.5399,12.6529,12.5237,12.6045,10417612.0],["2017-01-04",12.6045,12.6368,12.556,12.6045,8812374.0],["2017-01-05",12.6045,12.6126,12.4511,12.4753,14143426.0],["2017-01-06",12.4753,12.4834,12.3219,12.3299,14695813.0],["2017-01-09",12.3299,12.3703,12.2734,12.3219,8844848.0],["2017-01-10",12.3219,12.3865,12.3057,12.3057,8223233.0],["2017-01-11",12.3057,12.3461,12.2007,12.225,10009339.0],["2017-01-12",12.225,12.2653,12.1523,12.1604,9367312.0],["2017-01-13",12.1604,12.3057,12.0554,12.2815,16297194.0],["2017-01-16",12.2815,12.5318,11.8051,12.4834,49441805.0],["2017-01-17",12.4834,12.483359336853027,12.1442,12.3219,9417546.0],["2017-01-18",12.3219,12.3622,12.2088,12.2573,6798687.0],["2017-01-19",12.2573,12.3299,12.1765,12.2573,6447166.0],["2017-01-20",12.2573,12.3542,12.2169,12.3057,6622754.0],["2017-01-23",12.3057,12.3703,12.2815,12.3219,6628483.0],["2017-01-24",12.3219,12.3622,12.233,12.2492,4844455.0],["2017-01-25",12.2492,12.2734,12.1927,12.2169,5052307.0],["2017-01-26",12.2169,12.2896,12.216897010803223,12.2815,5340394.0],["2017-02-03",12.2815,12.3542,12.2088,12.233,4324418.0],["2017-02-14",12.233,12.7175,12.233048439025879,12.443,33358023.0],["2017-02-15",12.443,12.5076,12.2976,12.338,16567558.0],["2017-02-16",12.338,12.5399,12.2734,12.4914,20030374.0],["2017-02-17",12.4914,12.8629,12.4834,12.5157,33056742.0],["2017-02-20",12.5157,12.596404075622559,12.3784,12.5964,17593891.0],["2017-02-21",12.5964,12.7014,12.4834,12.5722,20568058.0],["2017-02-22",12.5722,12.5722,12.4188,12.4834,16551577.0],["2017-02-23",12.4834,12.5076,12.338,12.4026,12553629.0],["2017-02-24",12.4026,12.443,12.3622,12.4026,11068383.0],["2017-02-27",12.4026,12.443,12.3219,12.3299,10093902.0],["2017-02-28",12.3299,12.4026,12.2976,12.338,8358040.0],["2017-03-01",12.338,12.4026,12.2976,12.338,8512801.0],["2017-03-02",12.338,12.556,12.338013648986816,12.3622,14975129.0],["2017-03-03",12.3622,12.3622407913208,12.2653,12.3461,10558150.0],["2017-03-06",12.3461,12.4268,12.2976,12.3945,8597008.0],["2017-03-07",12.3945,12.4995,12.3703,12.4349,9783832.0],["2017-03-08",12.4349,12.4672,12.3784,12.4268,8231820.0],["2017-03-09",12.4268,12.4591,12.2653,12.4188,10141159.0],["2017-03-10",12.4188,12.443,12.2815,12.3057,9183363.0],["2017-03-13",12.3057,12.3461,12.1765,12.3219,10587941.0],["2017-03-14",12.3219,12.3542,12.2573,12.2896,8833028.0],["2017-03-15",12.2896,12.3057,12.233,12.2815,6939182.0],["2017-03-16",12.2815,12.5318,12.281493186950684,12.5237,29893310.0],["2017-03-17",12.5237,12.5722,12.3138,12.3542,15847130.0],["2017-03-20",12.3542,12.354166030883789,12.1765,12.233,17801327.0],["2017-03-21",12.233,12.2653,12.1685,12.1765,11837260.0],["2017-03-22",12.1765,12.176526069641113,12.071555137634277,12.0716,12201868.0],["2017-03-23",12.0716,12.2007,12.007,12.0554,10543376.0],["2017-03-24",12.0554,12.233,12.0231,12.1604,10525454.0],["2017-03-27",12.1604,12.2088,12.1039,12.12,8098799.0],["2017-03-28",12.12,12.1361,12.0312,12.0393,6570783.0],["2017-03-29",12.0393,12.1119,11.9262,11.9424,10383105.0],["2017-03-30",11.9424,11.9989,11.8374,11.8858,12247821.0],["2017-03-31",11.8858,11.9343,11.8455,11.8535,8247111.0],["2017-04-05",11.8535,12.0796,11.8535,12.0312,12291868.0],["2017-04-06",12.0312,12.0716,11.9424,11.9666,8244469.0],["2017-04-07",11.9666,12.0635,11.9504,12.007,9942023.0],["2017-04-10",12.007,12.1523,11.9747,12.0635,14624341.0],["2017-04-11",12.0635,12.12,11.9262,12.0635,11726881.0],["2017-04-12",12.0635,12.1604,11.9666,12.0877,13423354.0],["2017-04-13",12.0877,12.087702751159668,11.9585,11.9827,6900002.0],["2017-04-14",11.9827,11.9908,11.8697,11.9747,9410337.0],["2017-04-17",11.9747,12.015,11.8455,11.9908,10536592.0],["2017-04-18",11.9908,11.9989,11.7889,11.7889,8334454.0],["2017-04-19",11.7889,11.788941383361816,11.5225,11.7324,14118424.0],["2017-04-20",11.7324,11.732420921325684,11.4983,11.6597,10520465.0],["2017-04-21",11.6597,11.8051,11.5306,11.7809,11450900.0],["2017-04-24",11.7809,11.9181,11.5629,11.9101,16536270.0],["2017-04-25",11.9101,11.910061836242676,11.7889,11.8051,5847397.0],["2017-04-26",11.8051,11.9747,11.7405,11.8293,7908205.0],["2017-04-27",11.8293,11.829316139221191,11.6355,11.7486,8417305.0],["2017-04-28",11.7486,11.7647,11.6517,11.7486,7085582.0],["2017-05-02",11.7486,11.7566,11.6113,11.6194,8574044.0],["2017-05-03",11.6194,11.6759,11.5548,11.6274,6649453.0],["2017-05-04",11.6274,11.6597,11.5306,11.6194,9007044.0],["2017-05-05",11.6194,11.6597,11.3206,11.6436,21966897.0],["2017-05-08",11.6436,11.7486,11.4094,11.7243,20992037.0],["2017-05-09",11.7243,11.7486,11.5709,11.7082,10041447.0],["2017-05-10",11.7082,11.7324,11.5871,11.692,14021438.0],["2017-05-11",11.692,11.7243,11.5467,11.6274,12425461.0],["2017-05-12",11.6274,11.7809,11.5709,11.6032,12367318.0],["2017-05-15",11.6032,11.6678,11.5386,11.579,9551105.0],["2017-05-16",11.579,11.6355,11.4175,11.6032,11113336.0],["2017-05-17",11.6032,11.7163,11.5144,11.5467,11092530.0],["2017-05-18",11.5467,11.546704292297363,11.3933,11.4014,9184087.0],["2017-05-19",11.4014,11.474,11.3933,11.4256,5420805.0],["2017-05-22",11.4256,11.425583839416504,11.142971992492676,11.143,10290004.0],["2017-05-23",11.143,11.2076,10.933,10.9411,11819504.0],["2017-05-24",10.9411,10.9653,10.7877,10.8927,8357746.0],["2017-05-25",10.8927,11.3368,10.8281,11.2156,20217750.0],["2017-05-26",11.2156,11.3287,11.0622,11.151,9217344.0],["2017-05-31",11.151,11.3933,11.15104866027832,11.2076,10032587.0],["2017-06-01",11.2076,11.2641,11.1591,11.1914,7418986.0],["2017-06-02",11.1914,11.2722,11.1268,11.2156,5802122.0],["2017-06-05",11.2156,11.2479,11.110673904418945,11.1107,6159857.0],["2017-06-06",11.1107,11.151,11.0622,11.1107,5707495.0],["2017-06-07",11.1107,11.3045,11.1026,11.256,15318123.0],["2017-06-08",11.256,11.2641,11.1753,11.1914,7652529.0],["2017-06-09",11.1914,11.2722,11.1591,11.1995,8023993.0],["2017-06-12",11.1995,11.199494361877441,10.9088,10.9169,10786472.0],["2017-06-13",10.9169,11.0542,10.8765,11.0219,6627442.0],["2017-06-14",11.0219,11.038,10.9492,10.9976,6560975.0],["2017-06-15",10.9976,11.143,10.9976,11.0865,9078065.0],["2017-06-16",11.0865,11.1672,11.0461,11.0622,9767062.0],["2017-06-19",11.0622,11.3287,11.0542,11.2156,17944318.0],["2017-06-20",11.2156,11.2722,11.1753,11.2076,10060467.0],["2017-06-21",11.2076,11.3933,11.1672,11.1914,10901198.0],["2017-06-22",11.1914,11.3933,11.1753,11.1914,18221609.0],["2017-06-23",11.1914,11.191421508789062,11.0622,11.1268,12114465.0],["2017-06-26",11.1268,11.3368,11.1187,11.3045,15013252.0],["2017-06-27",11.3045,11.3448,11.2318,11.2722,9396046.0],["2017-06-28",11.2722,11.2802,11.1995,11.2237,6824903.0],["2017-06-29",11.2237,11.2802,11.2156,11.2479,5648751.0],["2017-06-30",11.2479,11.247943878173828,11.1672,11.2318,5531822.0],["2017-07-03",11.2318,11.2318,11.1672,11.2237,6475565.0],["2017-07-04",11.2237,11.2641,11.1833,11.1914,5059416.0],["2017-07-05",11.1914,11.2641,11.1753,11.2479,6890701.0],["2017-07-06",11.2479,11.2722,11.1591,11.2076,7212413.0],["2017-07-07",11.2076,11.3771,11.151,11.3368,15622935.0],["2017-07-10",11.3368,12.015,11.336764335632324,11.7889,55161362.0],["2017-07-11",11.7889,12.0312,11.7001,11.7163,35904695.0],["2017-07-12",11.7163,11.8616,11.5952,11.7082,19513749.0],["2017-07-13",11.7082,11.9504,11.6678,11.8778,22381297.0],["2017-07-14",11.8778,12.0877,11.8212,11.9101,21384249.0],["2017-07-17",11.9101,11.9747,11.4094,11.4256,28565104.0],["2017-07-18",11.4256,11.6113,11.3206,11.5225,16978485.0],["2017-07-19",11.5225,12.677149772644043,11.4902,12.6771,125597576.0],["2017-07-20",12.6771,13.2827,12.677149772644043,13.1778,172093611.0],["2017-07-21",13.1778,13.177776336669922,12.8306,12.8467,82298274.0],["2017-07-24",12.8467,13.1697,12.8386,13.0486,74827555.0],["2017-07-25",13.0486,13.0647,12.774,12.9678,43792846.0],["2017-07-26",12.9678,13.0809,12.7094,12.9194,50949811.0],["2017-07-27",12.9194,13.2181,12.6933,13.0486,63211539.0],["2017-07-28",13.0486,13.04858112335205,12.7175,12.774,36679930.0],["2017-07-31",12.774,13.3231,12.7256,13.2262,84096934.0],["2017-08-01",13.2262,13.638,13.0809,13.1939,117468079.0],["2017-08-02",13.1939,13.4873,12.8761,13.1532,79589229.0],["2017-08-03",13.1532,13.2428,12.9576,12.9983,39887607.0],["2017-08-04",12.9983,13.3406,12.8679,12.9902,50973960.0],["2017-08-07",12.9902,12.9902,12.7131,12.8924,44904316.0],["2017-08-08",12.8924,13.1532,12.6887,13.0309,53446568.0],["2017-08-09",13.0309,13.030938148498535,12.7376,12.8191,35012974.0],["2017-08-10",12.8191,13.0228,12.5175,12.6724,45919611.0],["2017-08-11",12.6724,12.672362327575684,12.0286,12.0449,48325411.0],["2017-08-14",12.0449,12.4197,12.0367,12.3464,34672164.0],["2017-08-15",12.3464,12.4034,12.1426,12.1915,24153228.0],["2017-08-16",12.1915,12.3871,12.1589,12.1915,23674477.0],["2017-08-17",12.1915,12.379,12.1426,12.3708,29961604.0],["2017-08-18",12.3708,12.370834350585938,12.1915,12.2241,22221968.0],["2017-08-21",12.2241,12.3708,12.2241,12.3545,18564203.0],["2017-08-22",12.3545,12.4686,12.2078,12.273,24121347.0],["2017-08-23",12.273,12.6072,12.2078,12.3627,33170907.0],["2017-08-24",12.3627,12.3708,12.1101,12.1345,20320523.0],["2017-08-25",12.1345,12.4849,12.134499549865723,12.4279,41996183.0],["2017-08-28",12.4279,13.674742698669434,12.427877426147461,13.6747,282226128.0],["2017-08-29",13.6747,13.8948,13.5444,13.6503,244631159.0],["2017-08-30",13.6503,14.0089,13.4873,13.6177,142181009.0],["2017-08-31",13.6177,13.7562,13.5118,13.6992,86783233.0],["2017-09-01",13.6992,13.8866,13.6421,13.797,90374149.0],["2017-09-04",13.797,13.796982765197754,13.5281,13.5851,64597431.0],["2017-09-05",13.5851,13.7888,13.5525,13.5851,53125287.0],["2017-09-06",13.5851,13.585098266601562,13.251,13.4384,53595710.0],["2017-09-07",13.4384,13.6095,13.2917,13.2999,46897383.0],["2017-09-08",13.2999,13.3814,13.1858,13.3325,38573607.0],["2017-09-11",13.3325,13.4303,13.1287,13.3243,33055193.0],["2017-09-12",13.3243,13.5932,13.324316024780273,13.3814,66370095.0],["2017-09-13",13.3814,13.5036,13.2754,13.4792,33322650.0],["2017-09-14",13.4792,13.6258,13.3732,13.5118,48255582.0],["2017-09-15",13.5118,13.6095,13.3325,13.4792,42539111.0],["2017-09-18",13.4792,13.7318,13.471,13.5769,65114024.0],["2017-09-19",13.5769,13.5932,13.1369,13.2347,43577483.0],["2017-09-20",13.2347,13.4466,13.234671592712402,13.3325,30481373.0],["2017-09-21",13.3325,13.5688,13.251,13.2591,33114158.0],["2017-09-22",13.2591,13.3732,13.0554,13.3162,31195624.0],["2017-09-25",13.3162,13.3325,13.1206,13.2673,32625916.0],["2017-09-26",13.2673,13.308,13.1858,13.2184,16269545.0],["2017-09-27",13.2184,13.2673,12.9902,12.9983,32001143.0],["2017-09-28",12.9983,13.0228,12.8435,12.9005,31096675.0],["2017-09-29",12.9005,13.2102,12.9005,13.088,33265164.0],["2017-10-09",13.088,13.4873,13.087981224060059,13.1369,28884265.0],["2017-10-10",13.1369,13.2184,12.9494,13.1613,26294748.0],["2017-10-11",13.1613,13.251,13.0472,13.1369,23236418.0],["2017-10-12",13.1369,13.2021,13.0798,13.1613,16679088.0],["2017-10-13",13.1613,13.1858,13.0472,13.1124,18339297.0],["2017-10-16",13.1124,13.2102,12.8353,12.8516,32813287.0],["2017-10-17",12.8516,12.925,12.6724,12.7131,20074862.0],["2017-10-18",12.7131,12.982,12.6724,12.7131,22754983.0],["2017-10-19",12.7131,12.7865,12.3871,12.436,27410266.0],["2017-10-20",12.436,12.5175,12.3871,12.5094,13759747.0],["2017-10-23",12.5094,12.542,12.4442,12.5175,14782679.0],["2017-10-24",12.5175,12.7131,12.4523,12.6887,27193486.0],["2017-10-25",12.6887,12.7865,12.6072,12.705,16811279.0],["2017-10-26",12.705,12.9087,12.6072,12.7539,26361024.0],["2017-10-27",12.7539,12.8272,12.6724,12.705,16418360.0],["2017-10-30",12.705,12.704957962036133,12.2323,12.5746,35118249.0],["2017-10-31",12.5746,12.574570655822754,12.3464,12.4116,17693012.0],["2017-11-01",12.4116,12.5501,12.3545,12.3627,25499370.0],["2017-11-02",12.3627,12.7539,12.3301,12.5094,33813884.0],["2017-11-03",12.5094,12.5827,12.379,12.5664,23262050.0],["2017-11-06",12.5664,12.5827,12.3708,12.4523,16908210.0],["2017-11-07",12.4523,12.9168,12.4523,12.7702,48926175.0],["2017-11-08",12.7702,13.4547,12.6724,13.0228,75113275.0],["2017-11-09",13.0228,13.2102,12.9413,13.1206,32733791.0],["2017-11-10",13.1206,13.2428,12.9657,13.1206,32106566.0],["2017-11-13",13.1206,13.3488,13.0635,13.1124,32297827.0],["2017-11-14",13.1124,13.112433433532715,12.8435,12.9087,32170694.0],["2017-11-15",12.9087,13.2673,12.8354,12.9739,39263384.0],["2017-11-16",12.9739,12.973891258239746,12.4849,12.5338,33558244.0],["2017-11-17",12.5338,12.8435,12.4034,12.8191,48559168.0],["2017-11-20",12.8191,12.819051742553711,12.4523,12.705,22757461.0],["2017-11-21",12.705,13.5362,12.6398,13.2754,77612022.0],["2017-11-22",13.2754,13.4221,13.0961,13.2347,47977458.0],["2017-11-23",13.2347,13.4058,12.5501,12.6887,49924066.0],["2017-11-24",12.6887,12.7457,12.379,12.7213,38065188.0],["2017-11-27",12.7213,12.9005,12.5012,12.7457,24933079.0],["2017-11-28",12.7457,12.8191,12.5664,12.7539,17810059.0],["2017-11-29",12.7539,12.7946,12.5012,12.7457,22121764.0],["2017-11-30",12.7457,12.9168,12.599,12.7131,22337308.0],["2017-12-01",12.7131,12.7213,12.5338,12.6316,17996879.0],["2017-12-04",12.6316,12.631613731384277,12.2893,12.5094,26587878.0],["2017-12-05",12.5094,12.8761,12.4279,12.7702,57544313.0],["2017-12-06",12.7702,12.8679,12.6235,12.8516,17836706.0],["2017-12-07",12.8516,12.9005,12.6561,12.8435,13508951.0],["2017-12-08",12.8435,12.8842,12.7213,12.7294,9817968.0],["2017-12-11",12.7294,12.7702,12.5175,12.6072,18339657.0],["2017-12-12",12.6072,12.607166290283203,12.436,12.4605,10865391.0],["2017-12-13",12.4605,12.5583,12.4197,12.5257,8261986.0],["2017-12-14",12.5257,12.5501,12.2812,12.3138,15405862.0],["2017-12-15",12.3138,12.3545,11.8248,11.9634,24706913.0],["2017-12-18",11.9634,11.9878,11.5966,11.7922,15327947.0],["2017-12-19",11.7922,11.89,11.7433,11.8004,9382055.0],["2017-12-20",11.8004,11.8004,11.4581,11.7596,20385306.0],["2017-12-21",11.7596,11.8085,11.5396,11.6944,12881122.0],["2017-12-22",11.6944,11.727,11.4744,11.5151,16358842.0],["2017-12-25",11.5151,11.5722,11.2462,11.2951,19769045.0],["2017-12-26",11.2951,11.3766,11.2544,11.3603,14370655.0],["2017-12-27",11.3603,11.36030387878418,11.0425,11.1484,22298161.0],["2017-12-28",11.1484,11.3929,11.0669,11.2462,17515328.0],["2017-12-29",11.2462,11.3766,11.124,11.2951,11351094.0],["2018-01-02",11.2951,11.4744,11.2544,11.4011,20980875.0],["2018-01-03",11.4011,11.7515,11.3277,11.6537,33131602.0],["2018-01-04",11.6537,11.6537,11.507,11.5722,14159238.0],["2018-01-05",11.5722,11.7026,11.5151,11.564,17118210.0],["2018-01-08",11.564,11.9145,11.507,11.6944,30566113.0],["2018-01-09",11.6944,11.7189,11.507,11.5477,12944566.0],["2018-01-10",11.5477,11.6374,11.3277,11.3766,16923054.0],["2018-01-11",11.3766,11.4744,11.344,11.4174,12876821.0],["2018-01-12",11.4174,11.5233,11.3522,11.3848,10566856.0],["2018-01-15",11.3848,11.3848,11.1077,11.1647,19830590.0],["2018-01-16",11.1647,11.4744,11.1647,11.4581,12903720.0],["2018-01-17",11.4581,12.0938,11.458096504211426,11.7515,54447986.0],["2018-01-18",11.7515,11.9226,11.564,11.7189,25868845.0],["2018-01-19",11.7189,12.436,11.67,12.1834,62912468.0],["2018-01-22",12.1834,12.3545,11.996,12.1671,28972726.0],["2018-01-23",12.1671,12.3464,12.0693,12.2404,23992132.0],["2018-01-24",12.2404,12.5664,12.1182,12.5012,44063234.0],["2018-01-25",12.5012,12.501222610473633,12.2893,12.3219,23280197.0],["2018-01-26",12.3219,12.3871,12.1182,12.1752,22306781.0],["2018-01-29",12.1752,12.5501,12.0693,12.1345,39216402.0],["2018-01-30",12.1345,12.273,11.9715,12.0856,25090687.0],["2018-01-31",12.0856,12.085602760314941,11.6944,11.8248,21997328.0],["2018-02-01",11.8248,12.0286,11.6863,12.0123,31812592.0],["2018-02-02",12.0123,12.0938,11.7352,11.996,15748450.0],["2018-02-05",11.996,12.1019,11.7596,12.0775,14801089.0],["2018-02-06",12.0775,12.1019,11.7596,12.053,46450526.0],["2018-02-07",12.053,12.2649,11.8085,12.0286,26414481.0],["2018-02-08",12.0286,12.0612,11.287,11.6048,27050854.0],["2018-02-09",11.6048,11.604788780212402,10.578,11.1403,35443136.0],["2018-02-12",11.1403,11.140268325805664,10.7654,10.8469,16659837.0],["2018-02-13",10.8469,10.9936,10.7735,10.7898,12081176.0],["2018-02-14",10.7898,10.8387,10.5943,10.7084,11472815.0],["2018-02-22",10.7084,10.8713,10.6187,10.7084,20198845.0],["2018-02-23",10.7084,10.8469,10.6758,10.7817,11711686.0],["2018-02-26",10.7817,11.0832,10.7654,11.018,19062865.0],["2018-02-27",11.018,11.0343,10.8876,11.0017,16135515.0],["2018-02-28",11.0017,11.2299,10.798,10.9365,15552137.0],["2018-03-01",10.9365,10.9854,10.8224,10.961,10747537.0],["2018-03-02",10.961,10.9936,10.8061,10.8224,9948012.0],["2018-03-05",10.8224,10.9202,10.7735,10.8713,8160626.0],["2018-03-06",10.8713,11.0751,10.871336936950684,11.0343,14131067.0],["2018-03-07",11.0343,11.0832,10.8632,10.9854,10387974.0],["2018-03-08",10.9854,10.985429763793945,10.8632,10.9202,7592358.0],["2018-03-09",10.9202,11.1077,10.8876,11.0669,15969768.0],["2018-03-12",11.0669,11.2055,11.0017,11.1484,21352880.0],["2018-03-13",11.1484,11.148417472839355,10.9854,11.0425,10593917.0],["2018-03-14",11.0425,11.0751,10.8795,10.8876,9361911.0],["2018-03-15",10.8876,10.9528,10.7817,10.8632,8426093.0],["2018-03-16",10.8632,10.9284,10.798,10.8306,8647234.0],["2018-03-19",10.8306,10.8387,10.6839,10.7898,9826343.0],["2018-03-20",10.7898,10.789844512939453,10.6106,10.6513,8375860.0],["2018-03-21",10.6513,10.9528,10.6513032913208,10.7165,15329600.0],["2018-03-22",10.7165,10.8387,10.6839,10.7002,9357608.0],["2018-03-23",10.7002,10.700201034545898,9.8038,9.8771,19854100.0],["2018-03-26",9.8771,9.9423,9.6245,9.9179,12936142.0],["2018-03-27",9.9179,10.1216,9.917855262756348,10.0564,13358910.0],["2018-03-28",10.0564,10.1134,9.9016,9.9423,10593122.0],["2018-03-29",9.9423,10.1705,9.9342,10.1379,19408459.0],["2018-03-30",10.1379,10.2194,10.0482,10.1134,13276136.0],["2018-04-02",10.1134,10.4231,10.0482,10.1134,21415209.0],["2018-04-03",10.1134,10.2194,9.9097,10.0727,15749766.0],["2018-04-04",10.0727,10.2846,10.0075,10.0156,11476735.0],["2018-04-09",10.0156,10.2194,9.9342,10.1542,13992774.0],["2018-04-10",10.1542,10.3172,10.1134,10.2846,12800197.0],["2018-04-11",10.2846,10.3172,10.1868,10.2194,9298991.0],["2018-04-12",10.2194,10.2683,10.0971,10.1705,10046778.0],["2018-04-13",10.1705,10.2275,9.9586,9.9668,10508163.0],["2018-04-16",9.9668,10.0156,9.7304,9.7467,11520394.0],["2018-04-17",9.7467,9.9586,9.7386,9.7467,11986197.0],["2018-04-18",9.7467,9.9423,9.7386,9.8282,10994129.0],["2018-04-19",9.8282,9.9505,9.7956,9.8282,10830865.0],["2018-04-20",9.8282,9.8445,9.4207,9.437,14354199.0],["2018-04-23",9.437,9.6897,9.437039375305176,9.6734,11162798.0],["2018-04-24",9.6734,9.9097,9.673372268676758,9.8771,12841556.0],["2018-04-25",9.8771,9.9505,9.8119,9.8608,10164461.0],["2018-04-26",9.8608,9.9342,9.6734,9.6897,7670411.0],["2018-04-27",9.6897,9.9586,9.68967056274414,9.9097,10628079.0],["2018-05-02",9.9097,10.1705,9.6734,9.7875,16649626.0],["2018-05-03",9.7875,10.0645,9.7141,10.0156,21408626.0],["2018-05-04",10.0156,10.0238,9.8853,9.9423,11109704.0],["2018-05-07",9.9423,10.0564,9.942302703857422,10.0319,13942530.0],["2018-05-08",10.0319,10.0564,9.9668,10.0319,11228396.0],["2018-05-09",10.0319,10.031947135925293,9.7956,9.8201,13300398.0],["2018-05-10",9.8201,9.9016,9.8038,9.8771,7039192.0],["2018-05-11",9.8771,9.9097,9.763,9.7712,6472247.0],["2018-05-14",9.7712,9.8527,9.7549,9.7875,6074995.0],["2018-05-15",9.7875,9.8282,9.6163,9.7549,7372659.0],["2018-05-16",9.7549,9.7712,9.6571,9.6652,6075802.0],["2018-05-17",9.6652,9.7141,9.5756,9.5837,6922617.0],["2018-05-18",9.5837,9.6652,9.543,9.6571,7140891.0],["2018-05-21",9.6571,9.7956,9.657074928283691,9.7304,10337185.0],["2018-05-22",9.7304,9.7467,9.6652,9.7304,5858958.0],["2018-05-23",9.7304,9.73041820526123,9.5837,9.5919,6126369.0],["2018-05-24",9.5919,9.6652,9.5593,9.5756,5158420.0],["2018-05-25",9.5756,9.6082,9.4533,9.4696,7174162.0],["2018-05-28",9.4696,9.5348,9.437,9.4778,5697055.0],["2018-05-29",9.4778,9.5104,9.2659,9.274,8183361.0],["2018-05-30",9.274,9.274049758911133,8.6873,8.7525,14924057.0],["2018-05-31",8.7525,8.8747,8.7199,8.7769,12030656.0],["2018-06-01",8.7769,8.9399,8.6139,8.728,14456044.0],["2018-06-04",8.728,8.7932,8.5732,8.6058,10552278.0],["2018-06-05",8.6058,8.6954,8.5488,8.6873,8774810.0],["2018-06-06",8.6873,8.7851,8.5569,8.7036,9622199.0],["2018-06-07",8.7036,8.8747,8.6465,8.7606,15278770.0],["2018-06-08",8.7606,8.760636329650879,8.6058,8.6139,12986495.0],["2018-06-11",8.6139,8.7606,8.5325,8.6954,10730840.0],["2018-06-12",8.6954,8.8177,8.6058,8.8095,8260820.0],["2018-06-13",8.8095,8.834,8.6873,8.6954,6827047.0],["2018-06-14",8.6954,8.834,8.6221,8.7362,7330156.0],["2018-06-15",8.7362,8.8095,8.4999,8.5325,10295746.0],["2018-06-19",8.5325,8.532452583312988,7.6768,7.6849,24233991.0],["2018-06-20",7.6849,7.7827,7.3426,7.5382,20171612.0],["2018-06-21",7.5382,7.538221836090088,7.2122,7.2774,16369780.0],["2018-06-22",7.2774,7.3671,7.1633,7.3508,13461634.0],["2018-06-25",7.3508,7.4323,7.1878,7.2774,14309650.0],["2018-06-26",7.2774,7.3671,7.0982,7.3182,12434503.0],["2018-06-27",7.3182,7.3508,7.2448,7.2774,9349443.0],["2018-06-28",7.2774,7.5138,7.2611,7.3508,16134463.0],["2018-06-29",7.3508,7.4893,7.31,7.4404,14058123.0],["2018-07-02",7.4404,7.4567,7.1308,7.2693,11873954.0],["2018-07-03",7.2693,7.3182,7.1389,7.3019,12593393.0],["2018-07-04",7.3019,7.31,7.2204,7.2611,8096788.0],["2018-07-05",7.2611,7.3508,7.0167,7.253,12605329.0],["2018-07-06",7.253,7.3997,7.0493,7.2774,12980817.0],["2018-07-09",7.2774,7.3997,7.2448,7.3915,13027858.0],["2018-07-10",7.3915,7.4332,7.2749,7.3332,9341545.0],["2018-07-11",7.3332,7.333199977874756,6.7749,6.8915,16517656.0],["2018-07-12",6.8915,7.1582,6.8749,7.1082,15561726.0],["2018-07-13",7.1082,7.2415,7.0832,7.2082,13522363.0],["2018-07-16",7.2082,7.3665,7.1665,7.2332,10943786.0],["2018-07-17",7.2332,7.3749,7.2249,7.3082,8386670.0],["2018-07-18",7.3082,7.3915,7.2499,7.2665,6777209.0],["2018-07-19",7.2665,7.2999,7.0665,7.1165,8852833.0],["2018-07-20",7.1165,7.3999,7.0915,7.3499,14913296.0],["2018-07-23",7.3499,7.5332,7.2749,7.4915,16010934.0],["2018-07-24",7.4915,7.7749,7.4915,7.6499,21265768.0],["2018-07-25",7.6499,7.6749,7.5582,7.5832,9771257.0],["2018-07-26",7.5832,7.6499,7.5499,7.5749,9266006.0],["2018-07-27",7.5749,7.6082,7.4499,7.4582,7769371.0],["2018-07-30",7.4582,7.6499,7.4415,7.4499,9518383.0],["2018-07-31",7.4499,7.6999,7.4082,7.6082,12912318.0],["2018-08-01",7.6082,7.6415,7.3249,7.3582,13349230.0],["2018-08-02",7.3582,7.3582,6.9665,7.1082,11625464.0],["2018-08-03",7.1082,7.1332,6.9582,6.9749,7372712.0],["2018-08-06",6.9749,6.974872589111328,6.6749,6.6832,13501405.0],["2018-08-07",6.6832,6.8999,6.6832122802734375,6.8749,9904756.0],["2018-08-08",6.8749,6.8915,6.7999,6.8082,6232666.0],["2018-08-09",6.8082,7.0249,6.7582,6.9249,9466090.0],["2018-08-10",6.9249,6.9582,6.8499,6.9499,5017831.0],["2018-08-13",6.9499,7.0999,6.8249,7.0665,9009680.0],["2018-08-14",7.0665,7.066537857055664,6.9499,6.9832,6060281.0],["2018-08-15",6.9832,6.9999,6.7999,6.8082,6883069.0],["2018-08-16",6.8082,7.1582,6.6749,6.9249,11622545.0],["2018-08-17",6.9249,7.0249,6.7832,6.8082,7496266.0],["2018-08-20",6.8082,6.983206272125244,6.7665,6.9832,7857106.0],["2018-08-21",6.9832,7.0665,6.9582,7.0415,7734195.0],["2018-08-22",7.0415,7.1082,6.9915,7.0332,7709987.0],["2018-08-23",7.0332,7.2165,7.0165,7.1499,10650400.0],["2018-08-24",7.1499,7.2915,7.0915,7.1999,8842398.0],["2018-08-27",7.1999,7.3749,7.199869155883789,7.3415,9708665.0],["2018-08-28",7.3415,7.4332,7.2582,7.3082,8293615.0],["2018-08-29",7.3082,7.3499,7.2249,7.2749,4719960.0],["2018-08-30",7.2749,7.3332,7.2249,7.2665,6085989.0],["2018-08-31",7.2665,7.3749,7.2082,7.3165,8273844.0],["2018-09-03",7.3165,7.3832,7.0999,7.1915,9300153.0],["2018-09-04",7.1915,7.3332,7.1665,7.3165,6704065.0],["2018-09-05",7.3165,7.3665,7.2582,7.2582,5183172.0],["2018-09-06",7.2582,7.3082,7.1332,7.1999,6267392.0],["2018-09-07",7.1999,7.4415,7.1665,7.3582,8972360.0],["2018-09-10",7.3582,7.358199596405029,6.9999,7.0082,11194643.0],["2018-09-11",7.0082,7.1749,6.9999,7.1415,9791761.0],["2018-09-12",7.1415,7.3582,7.1415,7.2999,8753013.0],["2018-09-13",7.2999,7.4332,7.299867153167725,7.3999,9203719.0],["2018-09-14",7.3999,7.4665,7.3249,7.3665,7656909.0],["2018-09-17",7.3665,7.4332,7.3165,7.3915,7094193.0],["2018-09-18",7.3915,7.5332,7.3249,7.4999,11786988.0],["2018-09-19",7.4999,7.5749,7.4249,7.4915,12482159.0],["2018-09-20",7.4915,7.5249,7.3832,7.4165,7709870.0],["2018-09-21",7.4165,7.5582,7.3915,7.5499,9808668.0],["2018-09-25",7.5499,7.5749,7.4165,7.4415,6476601.0],["2018-09-26",7.4415,7.5499,7.4082,7.4499,8128873.0],["2018-09-27",7.4499,7.4915,7.3332,7.3749,7622838.0],["2018-09-28",7.3749,7.4582,7.3665,7.4415,6117351.0],["2018-10-08",7.4415,7.441531658172607,7.0832,7.1082,10723397.0],["2018-10-09",7.1082,7.1999,7.0832,7.0915,6122511.0],["2018-10-10",7.0915,7.1832,7.0832,7.1249,5043136.0],["2018-10-11",7.1249,7.124870300292969,6.5415,6.6249,14068799.0],["2018-10-12",6.6249,6.6249,6.3332,6.3749,11408668.0],["2018-10-15",6.3749,6.6999,6.374883651733398,6.5165,11962937.0],["2018-10-16",6.5165,6.7249,6.3999,6.4332,8908964.0],["2018-10-17",6.4332,6.6915,6.433216571807861,6.6415,11250358.0],["2018-10-18",6.6415,6.6832,6.3332,6.4665,10148273.0],["2018-10-19",6.4665,6.7999,6.3499,6.7915,18801718.0],["2018-10-23",6.7915,7.9582,6.791543483734131,7.5915,61312225.0],["2018-10-24",7.5915,7.9082,7.4499,7.6582,45698097.0],["2018-10-25",7.6582,7.9082,7.2999,7.8832,39141533.0],["2018-10-26",7.8832,7.9165,7.5832,7.6832,25913413.0],["2018-10-29",7.6832,7.8165,7.5832,7.6415,14029128.0],["2018-10-30",7.6415,8.1665,7.5915,7.8915,43402990.0],["2018-10-31",7.8915,7.891524314880371,7.6332,7.6832,30958809.0],["2018-11-01",7.6832,8.1249,7.6415,7.6415,37233056.0],["2018-11-02",7.6415,7.9582,7.64152717590332,7.8915,31516191.0],["2018-11-05",7.8915,8.0832,7.7999,8.0582,28542553.0],["2018-11-06",8.0582,8.1165,7.8082,7.9332,21556867.0],["2018-11-07",7.9332,8.0082,7.6665,7.7249,20502513.0],["2018-11-08",7.7249,7.9249,7.6499,7.6749,19116439.0],["2018-11-09",7.6749,7.7832,7.5665,7.6832,12865029.0],["2018-11-12",7.6832,7.8249,7.6665,7.7915,14771658.0],["2018-11-13",7.7915,8.1415,7.6832,7.9082,29907383.0],["2018-11-14",7.9082,8.0165,7.7499,7.8415,21919902.0],["2018-11-15",7.8415,8.1499,7.7999,8.1332,37094667.0],["2018-11-16",8.1332,8.5665,8.0332,8.2998,49229154.0],["2018-11-19",8.2998,8.6082,8.2582,8.5748,43037737.0],["2018-11-20",8.5748,8.6248,8.1415,8.1415,33675004.0],["2018-11-21",8.1415,8.2832,7.9999,8.2415,22080510.0],["2018-11-22",8.2415,8.2748,7.9415,8.0832,23294356.0],["2018-11-23",8.0832,8.1499,7.7249,7.7582,17993056.0],["2018-11-26",7.7582,7.8832,7.6249,7.7249,12159790.0],["2018-11-27",7.7249,7.9332,7.724860668182373,7.7915,15413775.0],["2018-11-28",7.7915,7.9665,7.7165,7.9165,20442608.0],["2018-11-29",7.9165,8.0415,7.6082,7.6249,18074482.0],["2018-11-30",7.6249,7.6999,7.4165,7.6915,18383919.0],["2018-12-03",7.6915,8.0832,7.691527366638184,7.8249,40215188.0],["2018-12-04",7.8249,7.8499,7.5999,7.7582,24134134.0],["2018-12-05",7.7582,7.758192539215088,7.5499,7.5915,15724625.0],["2018-12-06",7.5915,7.591528415679932,7.3832,7.4582,15891117.0],["2018-12-07",7.4582,7.5499,7.4249,7.4749,9077759.0],["2018-12-10",7.4749,7.5332,7.3582,7.4915,8338487.0],["2018-12-11",7.4915,7.5582,7.4749,7.5082,8672240.0],["2018-12-12",7.5082,7.6249,7.3665,7.3832,20630095.0],["2018-12-13",7.3832,7.4499,7.1665,7.3165,29597328.0],["2018-12-14",7.3165,7.31653356552124,6.9082,7.0499,43306377.0],["2018-12-17",7.0499,7.049871444702148,6.9082,6.9832,22901053.0],["2018-12-18",6.9832,7.0165,6.8415,6.8999,17633597.0],["2018-12-19",6.8999,6.9332,6.8165,6.8249,13015058.0],["2018-12-20",6.8249,6.9499,6.8082,6.9165,20128428.0],["2018-12-21",6.9165,6.916540622711182,6.7332,6.7665,17085221.0],["2018-12-24",6.7665,6.7915,6.6749,6.6915,12422794.0],["2018-12-25",6.6915,6.691544532775879,6.4165,6.5165,29472881.0],["2018-12-26",6.5165,6.5332,6.3999,6.4832,17022455.0],["2018-12-27",6.4832,6.6415,6.4582,6.4582,19909201.0],["2018-12-28",6.4582,6.7165,6.458214282989502,6.6415,24349493.0],["2019-01-02",6.6415,6.7415,6.5665,6.7082,15882396.0],["2019-01-03",6.7082,7.0915,6.6582,6.8665,33694171.0],["2019-01-04",6.8665,7.4915,6.7582,7.3582,52251086.0],["2019-01-07",7.3582,7.4915,7.1665,7.2249,36711439.0],["2019-01-08",7.2249,7.3749,7.1082,7.2249,26159053.0],["2019-01-09",7.2249,7.3499,7.1082,7.1082,39285115.0],["2019-01-10",7.1082,7.1415,6.8915,6.9499,36171659.0],["2019-01-11",6.9499,6.9665,6.7915,6.8332,50131396.0],["2019-01-14",6.8332,6.9332,6.8165,6.8415,21217631.0],["2019-01-15",6.8415,7.0582,6.8082,6.9749,36594511.0],["2019-01-16",6.9749,7.1499,6.9582,7.0499,38676117.0],["2019-01-17",7.0499,7.049871444702148,6.8499,6.8582,33550531.0],["2019-01-18",6.8582,6.9832,6.8415,6.9499,25595450.0],["2019-01-21",6.9499,7.0499,6.8999,6.9915,25323649.0],["2019-01-22",6.9915,7.0165,6.8999,6.9332,19211376.0],["2019-01-23",6.9332,6.9665,6.8332,6.8499,15819662.0],["2019-01-24",6.8499,7.0165,6.849874973297119,6.9499,25405531.0],["2019-01-25",6.9499,6.9749,6.9082,6.9165,21955911.0],["2019-01-28",6.9165,7.0332,6.8832,6.8915,21296482.0],["2019-01-29",6.8915,6.891541481018066,6.5832,6.7165,27778509.0],["2019-01-30",6.7165,6.7582,6.6415,6.6665,10476300.0],["2019-01-31",6.6665,6.7999,6.6415,6.6749,18880087.0],["2019-02-01",6.6749,7.066537857055664,6.674877643585205,7.0665,34846761.0],["2019-02-11",7.0665,7.1749,7.0332,7.1499,26769156.0],["2019-02-12",7.1499,7.3332,7.0832,7.2499,32254065.0],["2019-02-13",7.2499,7.8749,7.1749,7.6499,68195519.0],["2019-02-14",7.6499,7.7665,7.5915,7.6832,45432318.0],["2019-02-15",7.6832,7.8165,7.6082,7.6332,40249811.0],["2019-02-18",7.6332,8.2082,7.6331939697265625,8.1748,66057008.0],["2019-02-19",8.1748,8.9915,8.1499,8.7248,158084853.0],["2019-02-20",8.7248,8.7415,8.3832,8.5915,83904701.0],["2019-02-21",8.5915,9.4498,8.4915,8.9582,111534828.0],["2019-02-22",8.9582,9.8498,8.8248,9.7498,154995826.0],["2019-02-26",9.7498,11.4998,9.749822616577148,10.3581,172257861.0],["2019-02-27",10.3581,10.8165,10.1915,10.5665,102903047.0],["2019-02-28",10.5665,10.566474914550781,9.8748,10.2248,72201997.0],["2019-03-01",10.2248,10.7248,10.0915,10.6581,76836582.0],["2019-03-04",10.6581,11.3415,10.4331,10.6248,197002840.0],["2019-03-05",10.6248,10.624807357788086,10.1748,10.4998,100538837.0],["2019-03-06",10.4998,10.9831,10.4665,10.9498,135512445.0],["2019-03-07",10.9498,11.7915,10.7165,11.3165,186410765.0],["2019-03-08",11.3165,11.316462516784668,10.1831,10.1831,136169862.0],["2019-03-11",10.1831,10.3831,9.7332,10.2915,101741204.0],["2019-03-12",10.2915,10.5998,10.2081,10.3331,97378731.0],["2019-03-13",10.3331,10.333146095275879,9.9332,10.0248,90608405.0],["2019-03-14",10.0248,10.1831,9.5248,9.6665,76665059.0],["2019-03-15",9.6665,9.9665,9.6248,9.7998,70958525.0],["2019-03-18",9.7998,10.0248,9.6915,10.0165,78397301.0],["2019-03-19",10.0165,10.0998,9.8415,9.9415,48970093.0],["2019-03-20",9.9415,10.1248,9.7332,9.9665,71858429.0],["2019-03-21",9.9665,10.2998,9.8998,10.1165,98691872.0],["2019-03-22",10.1165,10.1248,9.7832,10.0165,58961367.0],["2019-03-25",10.0165,10.016483306884766,9.6165,9.6332,62344835.0],["2019-03-26",9.6332,9.7165,9.1665,9.2332,75476924.0],["2019-03-27",9.2332,9.3832,9.1915,9.2915,50994813.0],["2019-03-28",9.2915,9.4498,9.1248,9.2832,44612721.0],["2019-03-29",9.2832,9.9498,9.283163070678711,9.9332,98793992.0],["2019-04-01",9.9332,10.2665,9.8498,10.1415,86578267.0],["2019-04-02",10.1415,10.3165,10.0498,10.0915,67919694.0],["2019-04-03",10.0915,10.7165,9.9832,10.5498,112411778.0],["2019-04-04",10.5498,10.7748,10.4498,10.6081,89349744.0],["2019-04-08",10.6081,10.7498,10.1331,10.3165,73617805.0],["2019-04-09",10.3165,10.4581,10.0915,10.3081,56616185.0],["2019-04-10",10.3081,10.3248,9.8998,10.1082,67378603.0],["2019-04-11",10.1082,10.1915,9.8082,9.8748,53197691.0],["2019-04-12",9.8748,10.0082,9.7832,9.8832,36508075.0],["2019-04-15",9.8832,10.1165,9.5998,9.6082,58589167.0],["2019-04-16",9.6082,9.8748,9.4582,9.8582,50256728.0],["2019-04-17",9.8582,9.9748,9.7498,9.7832,41771143.0],["2019-04-18",9.7832,9.8582,9.6998,9.7832,25329772.0],["2019-04-19",9.7832,10.2331,9.78315544128418,10.0915,66443087.0],["2019-04-22",10.0915,10.3331,9.8082,9.8498,55449975.0],["2019-04-23",9.8498,10.0748,9.6248,9.8082,54635067.0],["2019-04-24",9.8082,9.9082,9.6248,9.8498,39445739.0],["2019-04-25",9.8498,9.9082,9.5332,9.5498,45681383.0],["2019-04-26",9.5498,9.6998,9.4415,9.5498,55961159.0],["2019-05-06",9.5498,9.549825668334961,8.4498,8.5582,63549653.0],["2019-05-07",8.5582,8.9332,8.558177947998047,8.8332,42532697.0],["2019-05-08",8.8332,8.9082,8.5998,8.7832,23862214.0],["2019-05-09",8.7832,8.8915,8.5748,8.5832,28421046.0],["2019-05-10",8.5832,9.0998,8.5165,9.0748,48045105.0],["2019-05-13",9.0748,9.074834823608398,8.6998,8.7832,25080444.0],["2019-05-14",8.7832,8.8498,8.6332,8.6998,26261834.0],["2019-05-15",8.6998,8.8332,8.699840545654297,8.7832,28315401.0],["2019-05-16",8.7832,8.8498,8.6832,8.7665,21605762.0],["2019-05-17",8.7665,8.8082,8.4582,8.5415,31321687.0],["2019-05-20",8.5415,8.7082,8.4582,8.5915,23431592.0],["2019-05-21",8.5915,8.9332,8.5748,8.8082,32133451.0],["2019-05-22",8.8082,8.8915,8.7582,8.8415,21704248.0],["2019-05-23",8.8415,8.9582,8.7165,8.7998,25815397.0],["2019-05-24",8.7998,8.8832,8.6582,8.6665,20002232.0],["2019-05-27",8.6665,8.9415,8.6498,8.8248,42365279.0],["2019-05-28",8.8248,8.8748,8.7082,8.8248,32989471.0],["2019-05-29",8.8248,8.8498,8.7248,8.7498,24459766.0],["2019-05-30",8.7498,8.749841690063477,8.5248,8.5915,23816541.0],["2019-05-31",8.5915,8.6748,8.5415,8.5415,16086265.0],["2019-06-03",8.5415,8.7248,8.4748,8.4832,23283614.0],["2019-06-04",8.4832,8.5665,8.3915,8.4665,20925946.0],["2019-06-05",8.4665,8.6165,8.4498,8.4832,21619087.0],["2019-06-06",8.4832,8.5415,8.3082,8.3332,20671040.0],["2019-06-10",8.3332,8.3832,7.9832,8.2665,20266501.0],["2019-06-11",8.2665,8.6998,8.2332,8.6415,39350460.0],["2019-06-12",8.6415,8.7082,8.4915,8.4998,26514774.0],["2019-06-13",8.4998,8.7165,8.4998,8.6498,28464029.0],["2019-06-14",8.6498,8.6998,8.4665,8.4915,26083015.0],["2019-06-17",8.4915,8.5748,8.4165,8.4832,17065438.0],["2019-06-18",8.4832,8.5165,8.3832,8.4498,13988633.0],["2019-06-19",8.4498,8.9832,8.449846267700195,8.6248,37466064.0],["2019-06-20",8.6248,9.2415,8.5248,8.9832,83053580.0],["2019-06-21",8.9832,9.1998,8.9748,9.0082,53525800.0],["2019-06-24",9.0082,9.1415,8.9332,8.9665,39181726.0],["2019-06-25",8.9665,9.0748,8.8082,9.0665,41940788.0],["2019-06-26",9.0665,9.06650161743164,8.8082,8.8665,22250324.0],["2019-06-27",8.8665,9.1165,8.866504669189453,8.9582,40572036.0],["2019-06-28",8.9582,8.9748,8.7998,8.8998,20483848.0],["2019-07-01",8.8998,9.2498,8.8998384475708,9.1165,39870832.0],["2019-07-02",9.1165,9.1582,9.0165,9.0415,26419533.0],["2019-07-03",9.0415,9.0498,8.7998,8.8415,29810696.0],["2019-07-04",8.8415,8.9332,8.6998,8.7748,33303435.0],["2019-07-05",8.7748,8.8332,8.6915,8.8165,16722108.0],["2019-07-08",8.8165,8.8415,8.4748,8.4998,27784716.0],["2019-07-09",8.4998,8.6582,8.4415,8.6248,19791880.0],["2019-07-10",8.6248,8.62484359741211,8.3977,8.4818,24240472.0],["2019-07-11",8.4818,8.6501,8.3892,8.4481,18224152.0],["2019-07-12",8.4481,8.5828,8.4145,8.507,16304244.0],["2019-07-15",8.507,8.8184,8.4229,8.6501,24897321.0],["2019-07-16",8.6501,8.7679,8.608,8.7174,20656943.0],["2019-07-17",8.7174,8.8268,8.6837,8.7595,18431956.0],["2019-07-18",8.7595,8.7847,8.6501,8.6585,19007623.0],["2019-07-19",8.6585,8.9446,8.658500671386719,8.8941,28283909.0],["2019-07-22",8.8941,8.9867,8.6669,8.6922,24749705.0],["2019-07-23",8.6922,8.7763,8.6417,8.7174,12341844.0],["2019-07-24",8.7174,8.8941,8.717402458190918,8.7763,17872433.0],["2019-07-25",8.7763,8.7931,8.7006,8.7426,15038455.0],["2019-07-26",8.7426,8.742645263671875,8.6669,8.7174,12069311.0],["2019-07-29",8.7174,8.7847,8.5323,8.6585,20814375.0],["2019-07-30",8.6585,8.81,8.6417,8.709,17470655.0],["2019-07-31",8.709,8.7847,8.6669,8.7679,13835699.0],["2019-08-01",8.7679,8.7847,8.5828,8.608,21967011.0],["2019-08-02",8.608,8.608014106750488,8.3388,8.4818,25295297.0],["2019-08-05",8.4818,8.6585,8.3724,8.3808,23521769.0],["2019-08-06",8.3808,8.380823135375977,7.9938,8.3303,38777219.0],["2019-08-07",8.3303,8.3808,8.2462,8.3472,22887912.0],["2019-08-08",8.3472,8.7174,8.34716510772705,8.4145,24724413.0],["2019-08-09",8.4145,8.5744,8.2462,8.2714,14290985.0],["2019-08-12",8.2714,8.4481,8.271434783935547,8.4313,15496708.0],["2019-08-13",8.4313,8.431309700012207,8.2883,8.364,10348599.0],["2019-08-14",8.364,8.5155,8.2799,8.2883,13539281.0],["2019-08-15",8.2883,8.2967,8.0442,8.2546,14987124.0],["2019-08-16",8.2546,8.3472,8.2041,8.2546,13188475.0],["2019-08-19",8.2546,8.7511,8.254606246948242,8.7426,46584166.0],["2019-08-20",8.7426,8.7931,8.6669,8.7595,28961769.0],["2019-08-21",8.7595,8.759474754333496,8.6333,8.6585,18452865.0],["2019-08-22",8.6585,8.7174,8.5491,8.6248,13106086.0],["2019-08-23",8.6248,8.7426,8.5239,8.5323,16784734.0],["2019-08-26",8.5323,8.532282829284668,8.3303,8.3892,15440944.0],["2019-08-27",8.3892,8.709,8.389237403869629,8.6585,25782195.0],["2019-08-28",8.6585,8.658500671386719,8.5155,8.5407,9636565.0],["2019-08-29",8.5407,8.608,8.4902,8.4986,12128156.0],["2019-08-30",8.4986,8.6248,8.3135,8.3724,21963927.0],["2019-09-02",8.3724,8.5575,8.3472,8.4986,28035364.0],["2019-09-03",8.4986,8.507,8.3808,8.4397,21679494.0],["2019-09-04",8.4397,8.608014106750488,8.4061,8.608,32435407.0],["2019-09-05",8.608,9.2559,8.608014106750488,8.8773,74274150.0],["2019-09-06",8.8773,9.0287,8.8184,8.9025,26366613.0],["2019-09-09",8.9025,9.197,8.902521133422852,9.0792,41894054.0],["2019-09-10",9.0792,9.4663,8.9951,9.3485,68924018.0],["2019-09-11",9.3485,9.6009,9.3064,9.4326,55834506.0],["2019-09-12",9.4326,9.4999,9.3232,9.4579,27678352.0],["2019-09-16",9.4579,9.5,9.1634,9.2054,38901770.0],["2019-09-17",9.2054,9.2896,8.9614,9.0035,36904466.0],["2019-09-18",9.0035,9.1129,8.9446,8.9614,21029555.0],["2019-09-19",8.9614,9.054,8.8773,9.0035,23690021.0],["2019-09-20",9.0035,9.0372,8.8941,9.0372,22277103.0],["2019-09-23",9.0372,9.037152290344238,8.7342,8.8352,23116593.0],["2019-09-24",8.8352,9.0203,8.7763,8.8604,20084540.0],["2019-09-25",8.8604,8.9446,8.7679,8.81,14903371.0],["2019-09-26",8.81,8.8857,8.6753,8.7595,19211718.0],["2019-09-27",8.7595,8.8352,8.7258,8.7679,12337744.0],["2019-09-30",8.7679,8.8015,8.582770347595215,8.5828,13204985.0],["2019-10-08",8.5828,8.6164,8.4818,8.4986,14615435.0],["2019-10-09",8.4986,8.5575,8.4397,8.5491,9151761.0],["2019-10-10",8.5491,8.6248,8.4986,8.5996,9337899.0],["2019-10-11",8.5996,8.7595,8.5407,8.6837,16083665.0],["2019-10-14",8.6837,8.9446,8.683744430541992,8.7763,22446527.0],["2019-10-15",8.7763,8.776304244995117,8.5912,8.6164,14585109.0],["2019-10-16",8.6164,8.7679,8.61642837524414,8.6837,16722648.0],["2019-10-17",8.6837,8.7847,8.6417,8.6669,10857280.0],["2019-10-18",8.6669,8.709,8.456554412841797,8.4566,16353332.0],["2019-10-21",8.4566,8.5239,8.364,8.4902,11330812.0],["2019-10-22",8.4902,8.5575,8.4566,8.5407,7772882.0],["2019-10-23",8.5407,8.5828,8.4481,8.465,7258115.0],["2019-10-24",8.465,8.5575,8.4481,8.5407,9863258.0],["2019-10-25",8.5407,8.608,8.4313,8.5659,15771531.0],["2019-10-28",8.5659,8.7258,8.5407,8.6753,16109830.0],["2019-10-29",8.6753,8.6837,8.507,8.5155,11783225.0],["2019-10-30",8.5155,8.5239,8.3977,8.4145,12152329.0],["2019-10-31",8.4145,8.4902,8.3977,8.4145,7994926.0],["2019-11-01",8.4145,8.5239,8.3808,8.4818,12549818.0],["2019-11-04",8.4818,8.5912,8.465,8.5155,12305930.0],["2019-11-05",8.5155,8.6753,8.4986,8.6164,21586942.0],["2019-11-06",8.6164,8.61642837524414,8.4986,8.507,9355547.0],["2019-11-07",8.507,8.5407,8.465,8.507,13334379.0],["2019-11-08",8.507,8.6248,8.456554412841797,8.4566,11430434.0],["2019-11-11",8.4566,8.4818,8.3303,8.3472,14253292.0],["2019-11-12",8.3472,8.3724,8.3051,8.3219,10022391.0],["2019-11-13",8.3219,8.3808,8.1705,8.2041,12369656.0],["2019-11-14",8.2041,8.2462,8.178876876831055,8.1789,10492736.0],["2019-11-15",8.1789,8.1957,8.0022,8.0358,14826364.0],["2019-11-18",8.0358,8.162,8.0106,8.1284,8192620.0],["2019-11-19",8.1284,8.263,8.0863,8.2546,8090453.0],["2019-11-20",8.2546,8.2799,8.12,8.1452,7607301.0],["2019-11-21",8.1452,8.1873,8.0695,8.1368,6407648.0],["2019-11-22",8.1368,8.2462,8.0779,8.1452,8194064.0],["2019-11-25",8.1452,8.1957,8.0611,8.162,7640476.0],["2019-11-26",8.162,8.3051,8.162,8.3051,13612255.0],["2019-11-27",8.3051,8.305092811584473,8.12,8.1452,10585694.0],["2019-11-28",8.1452,8.162,8.0947,8.1452,5394504.0],["2019-11-29",8.1452,8.2378,8.12,8.1789,6884554.0],["2019-12-02",8.1789,8.3219,8.1705,8.2041,9431740.0],["2019-12-03",8.2041,8.254606246948242,8.12,8.2546,6685938.0],["2019-12-04",8.2546,8.254606246948242,8.1705,8.2378,4778979.0],["2019-12-05",8.2378,8.3808,8.237776756286621,8.364,12756330.0],["2019-12-06",8.364,8.4229,8.3135,8.3892,8540738.0],["2019-12-09",8.3892,8.4229,8.3472,8.364,8154361.0],["2019-12-10",8.364,8.3892,8.2967,8.3724,7300934.0],["2019-12-11",8.3724,8.465,8.2462,8.2883,18724718.0],["2019-12-12",8.2883,8.288264274597168,8.2041,8.2125,11204170.0],["2019-12-13",8.2125,8.5659,8.212532997131348,8.4986,39848369.0],["2019-12-16",8.4986,8.6501,8.4481,8.5912,27509618.0],["2019-12-17",8.5912,9.1381,8.5828,8.9362,55459776.0],["2019-12-18",8.9362,9.054,8.8436,8.9194,39939624.0],["2019-12-19",8.9194,8.9362,8.7763,8.8436,28275597.0],["2019-12-20",8.8436,9.1213,8.8268,8.9194,60805383.0],["2019-12-23",8.9194,9.0119,8.6417,8.6501,35791595.0],["2019-12-24",8.6501,8.7679,8.6164,8.7258,18103855.0],["2019-12-25",8.7258,8.8268,8.6248,8.709,20581943.0],["2019-12-26",8.709,8.9362,8.708988189697266,8.9362,36286937.0],["2019-12-27",8.9362,8.9614,8.7006,8.7679,75237812.0],["2019-12-30",8.7679,9.2054,8.6248,9.0876,123403686.0],["2019-12-31",9.0876,9.1718,8.9614,9.054,58598271.0],["2020-01-02",9.054,9.3485,9.053980827331543,9.155,64128216.0],["2020-01-03",9.155,9.2307,9.0203,9.1045,37125827.0],["2020-01-06",9.1045,9.2054,8.9362,9.0624,48884042.0],["2020-01-07",9.0624,9.1634,8.9867,9.0876,33581264.0],["2020-01-08",9.0876,9.087637901306152,8.7342,8.7342,43895555.0],["2020-01-09",8.7342,8.9109,8.734230995178223,8.852,31712425.0],["2020-01-10",8.852,9.1213,8.852033615112305,8.953,49033576.0],["2020-01-13",8.953,9.1045,8.953008651733398,9.1045,35455806.0],["2020-01-14",9.1045,9.104469299316406,8.978250503540039,8.9783,25489200.0],["2020-01-15",8.9783,9.0287,8.8689,8.9194,22740658.0],["2020-01-16",8.9194,8.9614,8.8352,8.852,17120338.0],["2020-01-17",8.852,9.0203,8.852033615112305,8.9278,20760458.0],["2020-01-20",8.9278,9.0792,8.852,9.0708,27670972.0],["2020-01-21",9.0708,9.1129,8.8857,8.8941,33402723.0],["2020-01-22",8.8941,9.0792,8.7595,9.0119,35586252.0],["2020-01-23",9.0119,9.011908531188965,8.6248,8.6585,37112044.0],["2020-02-03",8.6585,8.658500671386719,7.7918,7.7918,12146321.0],["2020-02-04",7.7918,7.791809558868408,7.3206,7.6572,59306196.0],["2020-02-05",7.6572,7.9349,7.6403,7.7497,40127651.0],["2020-02-06",7.7497,7.9349,7.6572,7.8675,40475934.0],["2020-02-07",7.8675,7.9349,7.7666,7.8844,32734195.0],["2020-02-10",7.8844,8.0527,7.8086,7.9685,28302137.0],["2020-02-11",7.9685,8.12,7.8844,7.9012,32035914.0],["2020-02-12",7.9012,8.0695,7.8507,8.0106,35647698.0],["2020-02-13",8.0106,8.0527,7.8255,7.8675,28807635.0],["2020-02-14",7.8675,8.0779,7.8423,8.0106,39032900.0],["2020-02-17",8.0106,8.5744,8.01058578491211,8.4818,69328375.0],["2020-02-18",8.4818,8.608,8.4229,8.4902,40625191.0],["2020-02-19",8.4902,8.709,8.4313,8.5323,54752917.0],["2020-02-20",8.5323,9.197,8.5239,9.1213,96586723.0],["2020-02-21",9.1213,9.441,8.9783,9.1718,89637578.0],["2020-02-24",9.1718,9.298,9.0203,9.1634,61913011.0],["2020-02-25",9.1634,9.2054,8.7595,9.1465,79127959.0],["2020-02-26",9.1465,9.2307,8.9278,8.9951,59761370.0],["2020-02-27",8.9951,9.1634,8.9109,8.9362,46339545.0],["2020-02-28",8.9362,8.936180114746094,8.3808,8.3892,66744079.0],["2020-03-02",8.3892,8.852,8.389237403869629,8.7847,55015812.0],["2020-03-03",8.7847,9.0708,8.7595,8.8184,47666470.0],["2020-03-04",8.8184,9.0456,8.7763,9.0287,60458738.0],["2020-03-05",9.0287,9.4074,9.0203,9.2475,81127408.0],["2020-03-06",9.2475,9.247515678405762,9.0203,9.0372,46218267.0],["2020-03-09",9.0372,9.037152290344238,8.7258,8.7342,55490423.0],["2020-03-10",8.7342,9.0203,8.6248,8.9867,59139824.0],["2020-03-11",8.9867,9.0961,8.8352,8.8352,41640974.0],["2020-03-12",8.8352,8.8436,8.6248,8.7006,38646246.0],["2020-03-13",8.7006,8.709,8.263,8.5659,53121163.0],["2020-03-16",8.5659,8.6837,8.0947,8.1368,53058273.0],["2020-03-17",8.1368,8.3724,7.9769,8.1284,39471727.0],["2020-03-18",8.1284,8.2798,7.876,7.8844,36338145.0],["2020-03-19",7.8844,8.1452,7.6572,7.9685,38099585.0],["2020-03-20",7.9685,8.0358,7.8339,7.9853,31210116.0],["2020-03-23",7.9853,7.985341548919678,7.6656,7.674,27867328.0],["2020-03-24",7.674,7.8675,7.6235,7.8002,30922737.0],["2020-03-25",7.8002,7.9601,7.800224781036377,7.9012,30491043.0],["2020-03-26",7.9012,7.901198387145996,7.7329,7.7413,21918901.0],["2020-03-27",7.7413,7.918,7.741323471069336,7.7918,26992970.0],["2020-03-30",7.7918,7.791809558868408,7.5814,7.6488,25841144.0],["2020-03-31",7.6488,7.8002,7.648763656616211,7.674,23576877.0],["2020-04-01",7.674,7.8255,7.6656,7.6993,26500313.0],["2020-04-02",7.6993,7.9517,7.6151,7.9433,29223239.0],["2020-04-03",7.9433,8.019,7.8507,7.918,29717117.0],["2020-04-07",7.918,8.1368,7.918026924133301,8.0779,36185615.0],["2020-04-08",8.0779,8.1284,8.0022,8.0779,22267451.0],["2020-04-09",8.0779,8.2294,8.0779,8.0863,21160331.0],["2020-04-10",8.0863,8.1116,7.9264,7.9433,17892582.0],["2020-04-13",7.9433,7.9517,7.8507,7.8928,13597445.0],["2020-04-14",7.8928,8.12,7.892782688140869,8.0442,22327950.0],["2020-04-15",8.0442,8.2041,8.0106,8.019,25090407.0],["2020-04-16",8.019,8.0947,7.9096,7.9853,24737189.0],["2020-04-17",7.9853,8.0695,7.9264,7.9433,17298261.0],["2020-04-20",7.9433,7.9853,7.8844,7.918,14744060.0],["2020-04-21",7.918,7.918026924133301,7.7329,7.7666,17222653.0],["2020-04-22",7.7666,7.8171,7.7077,7.8002,11755267.0],["2020-04-23",7.8002,8.0358,7.800224781036377,7.9264,24406760.0],["2020-04-24",7.9264,7.9433,7.6908,7.7413,19171431.0],["2020-04-27",7.7413,7.8171,7.6824,7.7161,15200027.0],["2020-04-28",7.7161,7.8339,7.6319,7.7497,17632386.0],["2020-04-29",7.7497,7.8255,7.7077,7.7834,11363457.0],["2020-04-30",7.7834,7.9433,7.775,7.9096,25915082.0],["2020-05-06",7.9096,7.909613132476807,7.7329,7.8675,24237037.0],["2020-05-07",7.8675,7.918,7.8086,7.8675,22912456.0],["2020-05-08",7.8675,8.12,7.867539405822754,8.0106,28069995.0],["2020-05-11",8.0106,8.0695,7.8928,7.9264,17879083.0],["2020-05-12",7.9264,8.0358,7.8928,7.9517,16487504.0],["2020-05-13",7.9517,7.9938,7.8928,7.9853,11704827.0],["2020-05-14",7.9853,7.985341548919678,7.8591,7.8675,13146537.0],["2020-05-15",7.8675,7.9517,7.867539405822754,7.9012,10387196.0],["2020-05-18",7.9012,7.9517,7.8339,7.8591,15657633.0],["2020-05-19",7.8591,7.9349,7.8591,7.8844,12832307.0],["2020-05-20",7.8844,7.918,7.8171,7.8255,13348703.0],["2020-05-21",7.8255,7.8928,7.766565322875977,7.7666,8855530.0],["2020-05-22",7.7666,7.7918,7.648763656616211,7.6488,15058070.0],["2020-05-25",7.6488,7.7245,7.6403,7.674,10168274.0],["2020-05-26",7.674,7.8507,7.674006938934326,7.7918,12003547.0],["2020-05-27",7.7918,7.8086,7.6993,7.7077,8713663.0],["2020-05-28",7.7077,7.8928,7.707664966583252,7.8086,15705932.0],["2020-05-29",7.8086,7.808640480041504,7.7077,7.7161,9821022.0],["2020-06-01",7.7161,8.0358,7.716079235076904,7.9685,33614822.0],["2020-06-02",7.9685,8.0358,7.9012,7.9433,14612968.0],["2020-06-03",7.9433,7.9938,7.8675,7.8844,14471081.0],["2020-06-04",7.8844,7.9349,7.8423,7.8507,10937698.0],["2020-06-05",7.8507,7.9349,7.8255,7.8928,13856850.0],["2020-06-08",7.8928,7.9433,7.8507,7.8591,12201583.0],["2020-06-09",7.8591,7.9517,7.8339,7.8928,15375699.0],["2020-06-10",7.8928,7.918,7.7918,7.8171,12469078.0],["2020-06-11",7.8171,7.8844,7.7329,7.7413,20155459.0],["2020-06-12",7.7413,7.741323471069336,7.6235,7.6993,23376378.0],["2020-06-15",7.6993,7.7918,7.6319,7.6319,22099899.0],["2020-06-16",7.6319,7.7077,7.631933689117432,7.6908,17546178.0],["2020-06-17",7.6908,7.7077,7.6403,7.674,15774195.0],["2020-06-18",7.674,7.8255,7.6656,7.7329,20006891.0],["2020-06-19",7.7329,7.9517,7.7077,7.8928,46010787.0],["2020-06-22",7.8928,8.2883,7.876,8.0527,65192009.0],["2020-06-23",8.0527,8.19570255279541,8.0022,8.1957,43782738.0],["2020-06-24",8.1957,8.2799,8.0863,8.1031,28111569.0],["2020-06-29",8.1031,8.103145599365234,7.8638,7.8809,25964881.0],["2020-06-30",7.8809,8.2655,7.8809,8.1117,36860770.0],["2020-07-01",8.1117,8.3339,8.0604,8.2741,48725368.0],["2020-07-02",8.2741,8.9237,8.27409839630127,8.8895,108046320.0],["2020-07-03",8.8895,9.5477,8.889528274536133,9.5391,147956802.0],["2020-07-06",9.5391,10.4965,9.539146423339844,10.4965,175356499.0],["2020-07-07",10.4965,10.77,10.0178,10.2571,170206285.0],["2020-07-08",10.2571,11.2829,10.1546,11.1717,165960753.0],["2020-07-09",11.1717,11.7957,10.77,11.2401,175687793.0],["2020-07-10",11.2401,11.240121841430664,10.8042,10.8298,105081168.0],["2020-07-13",10.8298,11.223,10.6589,10.9324,105176020.0],["2020-07-14",10.9324,11.0692,10.6247,10.7871,78769306.0],["2020-07-15",10.7871,11.4966,10.787097930908203,10.8298,158398310.0],["2020-07-16",10.8298,11.223,10.2401,10.2913,148330146.0],["2020-07-17",10.2913,10.411,9.5477,9.693,127063870.0],["2020-07-20",9.693,10.4879,9.693004608154297,10.4708,104341586.0],["2020-07-21",10.4708,10.5392,10.0862,10.2144,70152774.0],["2020-07-22",10.2144,10.6589,10.1802,10.2742,87310425.0],["2020-07-23",10.2742,10.3426,9.9665,10.2999,66211719.0],["2020-07-24",10.2999,10.299881935119629,9.5391,9.6332,76243699.0],["2020-07-27",9.6332,9.8041,9.4964,9.7186,39282681.0],["2020-07-28",9.7186,9.8725,9.5819,9.6588,31964882.0],["2020-07-29",9.6588,10.0435,9.5904,9.958,57006716.0],["2020-07-30",9.958,10.1717,9.8383,9.9836,46024087.0],["2020-07-31",9.9836,10.2999,9.8298,10.0093,57608280.0],["2020-08-03",10.0093,10.2828,10.009264945983887,10.2401,58846244.0],["2020-08-04",10.2401,10.3854,10.0862,10.1289,53096492.0],["2020-08-05",10.1289,10.2144,9.9922,10.1118,34725856.0],["2020-08-06",10.1118,10.6845,10.111837387084961,10.5734,103960296.0],["2020-08-07",10.5734,11.1632,10.411,10.7529,176556055.0],["2020-08-10",10.7529,11.0863,10.2999,10.7358,116133493.0],["2020-08-11",10.7358,10.9666,10.2401,10.2486,94854362.0],["2020-08-12",10.2486,10.3341,9.8383,10.0349,73815997.0],["2020-08-13",10.0349,10.1888,9.9323,10.0007,43250669.0],["2020-08-14",10.0007,10.1631,9.8725,10.1375,42431788.0],["2020-08-17",10.1375,10.9922,10.137478828430176,10.7529,108262099.0],["2020-08-18",10.7529,10.9324,10.6503,10.7102,65759646.0],["2020-08-19",10.7102,10.8469,10.4879,10.5136,52907474.0],["2020-08-20",10.5136,10.6332,10.223,10.2315,45365410.0],["2020-08-21",10.2315,10.4794,10.231502532958984,10.3426,46983559.0],["2020-08-24",10.3426,10.6161,10.3255,10.3512,46358438.0],["2020-08-25",10.3512,10.4794,10.2059,10.223,44383125.0],["2020-08-26",10.223,10.2742,9.9494,9.9751,52575970.0],["2020-08-27",9.9751,10.1118,9.9323,10.0264,28697632.0],["2020-08-28",10.0264,10.2999,9.9409,10.2401,46239081.0],["2020-08-31",10.2401,10.5136,10.0947,10.0947,75329919.0],["2020-09-01",10.0947,10.1546,9.958,10.0862,43007491.0],["2020-09-02",10.0862,10.1717,9.9238,10.0691,44764436.0],["2020-09-03",10.0691,10.2401,10.0264,10.0862,49494267.0],["2020-09-04",10.0862,10.086193084716797,9.8981,9.958,33437454.0],["2020-09-07",9.958,10.0007,9.633169174194336,9.6332,35504880.0],["2020-09-08",9.6332,9.7785,9.4195,9.6674,55351452.0],["2020-09-09",9.6674,9.66736125946045,9.4109,9.4366,41827249.0],["2020-09-10",9.4366,9.5562,9.2058,9.2314,38590099.0],["2020-09-11",9.2314,9.3084,9.0947,9.2229,26776536.0],["2020-09-14",9.2229,9.3255,9.146,9.24,25445303.0],["2020-09-15",9.24,9.2742,9.1716,9.2656,22673905.0],["2020-09-16",9.2656,9.3169,9.0861,9.163,38073578.0],["2020-09-17",9.163,9.2229,9.0263,9.146,24947261.0],["2020-09-18",9.146,9.5819,9.1203,9.5562,59665636.0],["2020-09-21",9.5562,9.8298,9.4024,9.4109,64050990.0],["2020-09-22",9.4109,9.6759,9.2998,9.3511,61673833.0],["2020-09-23",9.3511,9.5135,9.3426,9.3682,37073819.0],["2020-09-24",9.3682,9.4195,9.1972,9.2314,29698164.0],["2020-09-25",9.2314,10.1546,9.2143,10.1546,222952997.0],["2020-09-28",10.1546,10.15457534790039,9.6674,9.7528,127318286.0],["2020-09-29",9.7528,9.8811,9.7016,9.7528,89498649.0],["2020-09-30",9.7528,9.8041,9.3682,9.428,100693833.0],["2020-10-09",9.428,9.693,9.42802619934082,9.6503,65018379.0],["2020-10-12",9.6503,10.0093,9.650264739990234,10.0007,98480892.0],["2020-10-13",10.0007,10.000717163085938,9.6674,9.7956,62762770.0],["2020-10-14",9.7956,9.8298,9.6075,9.6417,36614212.0],["2020-10-15",9.6417,9.9836,9.641717910766602,9.7614,61624542.0],["2020-10-16",9.7614,9.9323,9.7016,9.8554,46784698.0],["2020-10-19",9.8554,10.0691,9.693,9.7272,50741223.0],["2020-10-20",9.7272,9.752837181091309,9.5819,9.7528,31057391.0],["2020-10-21",9.7528,9.752837181091309,9.5904,9.6845,29173859.0],["2020-10-22",9.6845,9.8383,9.6075,9.7272,34540209.0],["2020-10-23",9.7272,9.8041,9.5733,9.5733,32720860.0],["2020-10-26",9.5733,9.573335647583008,9.2827,9.3084,43584726.0],["2020-10-27",9.3084,9.4451,9.2913,9.3938,27452676.0],["2020-10-28",9.3938,9.5221,9.2998,9.4451,25471203.0],["2020-10-29",9.4451,9.6246,9.3169,9.5391,33394358.0],["2020-10-30",9.5391,9.6075,9.1631,9.1801,39617266.0],["2020-11-02",9.1801,9.3853,8.9152,9.146,40016993.0],["2020-11-03",9.146,9.5733,9.145955085754395,9.5135,49864498.0],["2020-11-04",9.5135,9.6332,9.4366,9.5306,32850452.0],["2020-11-05",9.5306,9.787,9.530598640441895,9.7101,41740944.0],["2020-11-06",9.7101,9.958,9.6588,9.7956,57371650.0],["2020-11-09",9.7956,10.2144,9.795574188232422,10.0435,86646304.0],["2020-11-10",10.0435,10.0862,9.7956,9.8469,47906586.0],["2020-11-11",9.8469,9.9665,9.7443,9.7785,41670396.0],["2020-11-12",9.7785,9.8981,9.6674,9.7528,33266393.0],["2020-11-13",9.7528,9.7614,9.5306,9.6674,41185323.0],["2020-11-16",9.6674,9.958,9.6588,9.9152,52319206.0],["2020-11-17",9.9152,10.0178,9.7272,10.0007,42519135.0],["2020-11-18",10.0007,10.1375,9.8127,9.8811,51238919.0],["2020-11-19",9.8811,9.9238,9.6503,9.9152,36896391.0],["2020-11-20",9.9152,9.915240287780762,9.7785,9.8469,28572910.0],["2020-11-23",9.8469,10.1546,9.7272,10.0093,71102245.0],["2020-11-24",10.0093,10.1118,9.864,9.8896,40302504.0],["2020-11-25",9.8896,10.0349,9.6759,9.6845,38925988.0],["2020-11-26",9.6845,9.7443,9.5819,9.6417,34913679.0],["2020-11-27",9.6417,9.89814567565918,9.6246,9.8981,47872834.0],["2020-11-30",9.8981,10.2401,9.8896,9.9238,113148890.0],["2020-12-01",9.9238,10.2828,9.8127,10.1717,94541036.0],["2020-12-02",10.1717,10.3768,10.1118,10.1973,84972729.0],["2020-12-03",10.1973,10.3426,10.1289,10.2401,64928445.0],["2020-12-04",10.2401,10.240050315856934,9.9836,10.0606,44124239.0],["2020-12-07",10.0606,10.146,9.9067,9.9238,41335102.0],["2020-12-08",9.9238,10.0264,9.8811,9.9323,37772596.0],["2020-12-09",9.9323,10.0178,9.4708,9.4879,61475380.0],["2020-12-10",9.4879,9.5391,9.3169,9.428,53799495.0],["2020-12-11",9.428,9.5306,9.3426,9.4109,54222256.0],["2020-12-14",9.4109,9.4537,9.2656,9.3767,37928419.0],["2020-12-15",9.3767,9.4195,9.2742,9.3426,28667960.0],["2020-12-16",9.3426,9.4195,9.2656,9.2827,30995598.0],["2020-12-17",9.2827,9.5477,9.24,9.5135,51162890.0],["2020-12-18",9.5135,9.5477,9.4024,9.4622,28996024.0],["2020-12-21",9.4622,9.5733,9.4109,9.5135,29124155.0],["2020-12-22",9.5135,9.513503074645996,9.1374,9.1545,39673101.0],["2020-12-23",9.1545,9.3596,9.1032,9.3426,46034153.0],["2020-12-24",9.3426,9.4366,9.2229,9.2656,22888931.0],["2020-12-25",9.2656,9.5306,9.2314,9.4622,35183542.0],["2020-12-28",9.4622,9.6161,9.3853,9.4879,39877273.0],["2020-12-29",9.4879,9.6759,9.4451,9.4708,39832718.0],["2020-12-30",9.4708,9.6161,9.3938,9.5819,35714329.0],["2020-12-31",9.5819,10.0606,9.581883430480957,9.9409,97785596.0],["2021-01-04",9.9409,10.0606,9.7699,9.8981,72953335.0],["2021-01-05",9.8981,9.9922,9.7272,9.8981,64340668.0],["2021-01-06",9.8981,10.0264,9.7357,9.8041,49760778.0],["2021-01-07",9.8041,10.1546,9.7016,10.1033,87550514.0],["2021-01-08",10.1033,10.103289604187012,9.8041,9.8212,72802030.0],["2021-01-11",9.8212,9.9323,9.4964,9.505,60682014.0],["2021-01-12",9.505,9.9238,9.2827,9.8896,97002269.0],["2021-01-13",9.8896,9.9067,9.4451,9.4793,67788578.0],["2021-01-14",9.4793,9.6075,9.3767,9.3853,53510150.0],["2021-01-15",9.3853,9.5904,9.3169,9.4109,41389331.0],["2021-01-18",9.4109,9.5477,9.3596,9.4366,41737384.0],["2021-01-19",9.4366,9.6332,9.3853,9.505,44266130.0],["2021-01-20",9.505,9.5477,9.3682,9.3938,35193805.0],["2021-01-21",9.3938,9.6588,9.3425,9.4964,60437754.0],["2021-01-22",9.4964,9.6674,9.2485,9.3255,59792948.0],["2021-01-25",9.3255,9.3767,9.1801,9.24,46360146.0],["2021-01-26",9.24,9.2571,8.804,8.8211,55697802.0],["2021-01-27",8.8211,8.8724,8.6844,8.7271,35942254.0],["2021-01-28",8.7271,8.8211,8.6416,8.7271,37098513.0],["2021-01-29",8.7271,8.8211,8.5904,8.6844,33059745.0],["2021-02-01",8.6844,8.7528,8.6075,8.71,24423659.0],["2021-02-02",8.71,8.7186,8.3938,8.5305,54470366.0],["2021-02-03",8.5305,8.6844,8.4621,8.5476,35448057.0],["2021-02-04",8.5476,8.547622680664062,8.2485,8.3852,39876376.0],["2021-02-05",8.3852,8.4621,8.2314,8.2485,24553075.0],["2021-02-08",8.2485,8.248454093933105,7.7954,7.9835,56180559.0],["2021-02-09",7.9835,8.1715,7.9065,8.1117,40017524.0],["2021-02-10",8.1117,8.3339,8.069,8.2655,34999806.0],["2021-02-18",8.2655,8.4792,8.265549659729004,8.3681,35156248.0],["2021-02-19",8.3681,8.547622680664062,8.2741,8.5476,43881998.0],["2021-02-22",8.5476,8.6929,8.4194,8.4365,56151607.0],["2021-02-23",8.4365,8.522,8.3425,8.3938,29952438.0],["2021-02-24",8.3938,8.5049,8.2997,8.3852,34015392.0],["2021-02-25",8.3852,8.4878,8.3339,8.4194,33158998.0],["2021-02-26",8.4194,8.41940689086914,8.1544,8.1972,40609201.0],["2021-03-01",8.1972,8.257,8.1715,8.2057,26503263.0],["2021-03-02",8.2057,8.2656,8.069,8.1202,31147589.0],["2021-03-03",8.1202,8.2997,8.0861,8.2826,34608597.0],["2021-03-04",8.2826,8.2997,8.1544,8.163,29545594.0],["2021-03-05",8.163,8.3938,8.1202,8.3339,49218897.0],["2021-03-08",8.3339,8.4536,8.257,8.2741,33917787.0],["2021-03-09",8.2741,8.351,8.1031,8.1202,35589546.0],["2021-03-10",8.1202,8.1886,7.9749,7.992,28456547.0],["2021-03-11",7.992,8.1031,7.9920268058776855,8.0775,26067145.0],["2021-03-12",8.0775,8.1801,7.9493,8.1459,37716352.0],["2021-03-15",8.1459,8.145883560180664,8.0262,8.0519,23330264.0],["2021-03-16",8.0519,8.1117,8.0091,8.0861,19733152.0],["2021-03-17",8.0861,8.1288,8.0262,8.0861,22573721.0],["2021-03-18",8.0861,8.1373,8.0262,8.0348,23164322.0],["2021-03-19",8.0348,8.03476619720459,7.889454364776611,7.8895,26116487.0],["2021-03-22",7.8895,8.3339,7.889454364776611,8.2143,49598823.0],["2021-03-23",8.2143,8.4194,8.1544,8.351,50124540.0],["2021-03-24",8.351,8.5904,8.2912,8.4194,54747655.0],["2021-03-25",8.4194,8.4792,8.2399,8.257,33270147.0],["2021-03-26",8.257,8.3425,8.2399,8.2741,20910444.0],["2021-03-29",8.2741,8.3254,8.1886,8.2826,20147928.0],["2021-03-30",8.2826,8.2997,8.2057,8.2655,17036032.0],["2021-03-31",8.2655,8.265549659729004,7.5646,7.5732,100514953.0],["2021-04-01",7.5732,7.5988,7.4792,7.5219,40176280.0],["2021-04-02",7.5219,7.5561,7.4963,7.5048,29927252.0],["2021-04-06",7.5048,7.539,7.5048,7.5305,24344955.0],["2021-04-07",7.5305,7.6159,7.5048,7.5732,28023902.0],["2021-04-08",7.5732,7.6587,7.5219,7.5817,31749698.0],["2021-04-09",7.5817,7.58173942565918,7.5048,7.5305,19796862.0],["2021-04-12",7.5305,7.5561,7.4792,7.4877,20203520.0],["2021-04-13",7.4877,7.5134,7.4364,7.5134,19926099.0],["2021-04-14",7.5134,7.5561,7.4963,7.5305,18069451.0],["2021-04-15",7.5305,7.530455589294434,7.445,7.4792,14579391.0],["2021-04-16",7.4792,7.5561,7.4706,7.539,20424992.0],["2021-04-19",7.539,7.6501,7.4792,7.633,33563133.0],["2021-04-20",7.633,7.6587,7.5134,7.539,24019529.0],["2021-04-21",7.539,7.5732,7.4877,7.5219,15111957.0],["2021-04-22",7.5219,7.5646,7.4963,7.5219,17729906.0],["2021-04-23",7.5219,7.5305,7.4535,7.4792,17078181.0],["2021-04-26",7.4792,7.4963,7.2997,7.3082,30756426.0],["2021-04-27",7.3082,7.3766,7.2826,7.3168,24490680.0],["2021-04-28",7.3168,7.359501838684082,7.2911,7.3595,17419726.0],["2021-04-29",7.3595,7.5903,7.3339,7.5476,43463657.0],["2021-04-30",7.5476,7.5988,7.4706,7.5305,29756874.0],["2021-05-06",7.5305,7.6159,7.4621,7.5048,22614802.0],["2021-05-07",7.5048,7.5305,7.4535,7.4877,23508109.0],["2021-05-10",7.4877,7.4963,7.351,7.4108,25075636.0],["2021-05-11",7.4108,7.6159,7.3595,7.5561,33460635.0],["2021-05-12",7.5561,7.5732,7.4963,7.5476,18513105.0],["2021-05-13",7.5476,7.6074,7.5134,7.5646,20043901.0],["2021-05-14",7.5646,7.9493,7.564645290374756,7.9236,93331156.0],["2021-05-17",7.9236,7.923644542694092,7.6501,7.71,58621177.0],["2021-05-18",7.71,7.7954,7.6245,7.7185,32464224.0],["2021-05-19",7.7185,7.727,7.6159,7.6416,29729527.0],["2021-05-20",7.6416,7.7869,7.6074,7.727,43577503.0],["2021-05-21",7.727,7.7441,7.6074,7.6159,31657064.0],["2021-05-24",7.6159,7.8382,7.61592960357666,7.7356,43232558.0],["2021-05-25",7.7356,8.0519,7.7185,7.992,93817565.0],["2021-05-26",7.992,8.4365,7.9920268058776855,8.1288,124418309.0],["2021-05-27",8.1288,8.2485,8.0348,8.1373,73234087.0],["2021-05-28",8.1373,8.9494,8.0519,8.7613,211893617.0],["2021-05-31",8.7613,9.1032,8.6075,9.0776,163943222.0],["2021-06-01",9.0776,9.077574729919434,8.6587,8.7442,115197589.0],["2021-06-02",8.7442,8.8211,8.4792,8.5134,78135999.0],["2021-06-03",8.5134,8.7271,8.4194,8.4621,81455651.0],["2021-06-04",8.4621,8.7784,8.3339,8.4963,84450721.0],["2021-06-07",8.4963,8.5647,8.3254,8.3596,50832327.0],["2021-06-08",8.3596,8.4963,8.2997,8.4023,42263581.0],["2021-06-09",8.4023,8.4451,8.257,8.2997,33945019.0],["2021-06-10",8.2997,8.4023,8.2485,8.3083,38429801.0],["2021-06-11",8.3083,8.3938,8.0604,8.1288,53240685.0],["2021-06-15",8.1288,8.1972,8.0091,8.0348,34568146.0],["2021-06-16",8.0348,8.0775,7.9066,8.0006,43126642.0],["2021-06-17",8.0006,8.1373,7.9664,8.1117,34867004.0],["2021-06-18",8.1117,8.3425,8.0519,8.2912,44770090.0],["2021-06-21",8.2912,8.3852,8.1801,8.2228,34441973.0],["2021-06-22",8.2228,8.4536,8.2228,8.2399,46209462.0],["2021-06-23",8.2399,8.2997,8.086,8.2314,39416656.0],["2021-06-24",8.2314,8.4023,8.2143,8.351,45816672.0],["2021-06-25",8.351,8.8553,8.3254,8.6929,94021237.0],["2021-06-28",8.6929,9.0434,8.692931175231934,8.8297,102325747.0],["2021-06-29",8.8297,8.829692840576172,8.48779010772705,8.4878,65725275.0],["2021-06-30",8.4878,8.5733,8.3767,8.5391,42613228.0],["2021-07-01",8.5391,8.7528,8.2741,8.2912,56973263.0],["2021-07-02",8.2912,8.5989,8.1972,8.2314,69141818.0],["2021-07-05",8.2314,8.616,8.1373,8.5818,69667391.0],["2021-07-06",8.5818,8.581811904907227,8.3168,8.4451,56967221.0],["2021-07-07",8.4451,8.4792,8.351,8.428,34704451.0],["2021-07-08",8.428,8.542,8.2526,8.2876,43506350.0],["2021-07-09",8.2876,8.4455,8.1912,8.3929,41727325.0],["2021-07-12",8.3929,9.2348,8.392873764038086,9.2348,236265112.0],["2021-07-13",9.2348,9.8048,9.1296,9.454,244332706.0],["2021-07-14",9.454,9.989,8.9892,9.0155,207726634.0],["2021-07-15",9.0155,9.1471,8.7963,9.0155,127988525.0],["2021-07-16",9.0155,9.8048,9.015544891357422,9.34,210335736.0],["2021-07-19",9.34,9.9101,9.1734,9.7347,192297855.0],["2021-07-20",9.7347,10.2784,9.5505,9.8224,161084958.0],["2021-07-21",9.8224,10.0153,9.5154,9.6119,143927424.0],["2021-07-22",9.6119,10.41,9.4804,10.1293,186592503.0],["2021-07-23",10.1293,11.1466,9.9978,10.8836,350060828.0],["2021-07-26",10.8836,11.3747,10.4363,10.5854,309141493.0],["2021-07-27",10.5854,10.7169,9.875,10.0855,218770268.0],["2021-07-28",10.0855,10.1995,9.5768,9.6645,161530716.0],["2021-07-29",9.6645,10.1206,9.664522171020508,9.9364,159269742.0],["2021-07-30",9.9364,9.936392784118652,9.4453,9.5768,112387391.0],["2021-08-02",9.5768,10.5328,9.3663,10.5328,170779997.0],["2021-08-03",10.5328,11.5851,10.4363,11.0765,414787831.0],["2021-08-04",11.0765,11.4624,10.7608,11.2694,287820829.0],["2021-08-05",11.2694,11.269430160522461,10.6468,10.752,180686696.0],["2021-08-06",10.752,11.2694,10.6818,10.8046,182493662.0],["2021-08-09",10.8046,11.883328437805176,10.7169,11.8833,335028546.0],["2021-08-10",11.8833,12.7165,11.5325,12.3832,380850956.0],["2021-08-11",12.3832,12.4446,11.9447,12.0149,216453160.0],["2021-08-12",12.0149,12.3218,11.8395,12.2429,185597453.0],["2021-08-13",12.2429,12.242897987365723,11.6027,11.9359,163242159.0],["2021-08-16",11.9359,12.8743,11.9009,12.278,242860541.0],["2021-08-17",12.278,13.4268,12.0675,12.3657,287824883.0],["2021-08-18",12.3657,13.602245330810547,12.2254,13.6022,284616578.0],["2021-08-19",13.6022,14.9616,13.602245330810547,14.2249,730281636.0],["2021-08-20",14.2249,14.602,13.8127,14.0407,434491645.0],["2021-08-23",14.0407,14.9791,14.04074478149414,14.3477,358271065.0],["2021-08-24",14.3477,15.6369,14.347695350646973,15.4352,452342382.0],["2021-08-25",15.4352,15.435173034667969,14.6283,15.137,322012203.0],["2021-08-26",15.137,15.136992454528809,14.1898,14.3915,294800490.0],["2021-08-27",14.3915,14.8739,14.1372,14.5582,231135529.0],["2021-08-30",14.5582,14.558174133300781,13.102355003356934,13.1024,223526784.0],["2021-08-31",13.1024,13.5409,12.2517,13.1287,402097497.0],["2021-09-01",13.1287,14.4442,12.5762,13.918,450695569.0],["2021-09-02",13.918,14.681,13.6022,14.3126,348188537.0],["2021-09-03",14.3126,14.909,13.6987,13.7601,246220653.0],["2021-09-06",13.7601,14.909,13.76010513305664,14.4179,262415341.0],["2021-09-07",14.4179,15.856130599975586,14.1811,15.8561,368229099.0],["2021-09-08",15.8561,16.2508,15.4439,16.0052,312349760.0],["2021-09-09",16.0052,16.14554214477539,15.4703,16.1455,215517746.0],["2021-09-10",16.1455,17.2418,15.3475,15.4527,362932429.0],["2021-09-13",15.4527,16.0929,15.1545,15.5755,222728689.0],["2021-09-14",15.5755,15.9351,15.0581,15.1019,200155886.0],["2021-09-15",15.1019,15.3299,14.716,15.0756,168880223.0],["2021-09-16",15.0756,15.1721,14.2512,14.5757,186717893.0],["2021-09-17",14.5757,14.9616,14.3828,14.6985,146315141.0],["2021-09-22",14.6985,15.0668,14.2074,14.9002,143489489.0],["2021-09-23",14.9002,15.5229,14.6897,15.2598,188238186.0],["2021-09-24",15.2598,15.6895,15.0054,15.1019,154959095.0],["2021-09-27",15.1019,15.1545,13.5935,13.6373,232385787.0],["2021-09-28",13.6373,14.1197,13.5321,13.804,147112463.0],["2021-09-29",13.804,13.803956031799316,13.0497,13.2602,151077512.0],["2021-09-30",13.2602,13.3918,13.1111,13.269,88389012.0],["2021-10-08",13.269,13.5058,12.9182,13.076,100410615.0],["2021-10-11",13.076,13.2251,12.8129,12.962,76366445.0],["2021-10-12",12.962,13.0497,12.1464,12.4621,147705514.0],["2021-10-13",12.4621,12.7428,12.1903,12.5586,95106969.0],["2021-10-14",12.5586,12.9445,12.392,12.6814,102157576.0],["2021-10-15",12.6814,12.8217,12.4972,12.6463,79233621.0],["2021-10-18",12.6463,12.7866,12.4534,12.734,74576746.0],["2021-10-19",12.734,13.2427,12.6814,13.0059,153200101.0],["2021-10-20",13.0059,13.2953,12.8568,13.0848,112305227.0],["2021-10-21",13.0848,13.2514,12.8217,12.9796,92739131.0],["2021-10-22",12.9796,13.2427,12.927,13.1374,91172879.0],["2021-10-25",13.1374,14.2863,12.9357,13.9881,185667235.0],["2021-10-26",13.9881,14.1986,13.725,13.8917,123475778.0],["2021-10-27",13.8917,14.0144,13.1637,13.2427,126767738.0],["2021-10-28",13.2427,13.839,13.1725,13.3742,132961209.0],["2021-10-29",13.3742,13.374225616455078,12.0412,12.0675,273328565.0],["2021-11-01",12.0675,12.2166,11.3133,11.9184,167081475.0],["2021-11-02",11.9184,11.918407440185547,11.2694,11.4361,154934983.0],["2021-11-03",11.4361,11.5588,11.3659,11.4273,76520447.0],["2021-11-04",11.4273,11.6641,11.3221,11.3747,91180958.0],["2021-11-05",11.3747,11.4273,11.146650314331055,11.1467,90785094.0],["2021-11-08",11.1467,11.5501,11.1028,11.3747,99310992.0],["2021-11-09",11.3747,11.7869,11.287,11.6992,142361067.0],["2021-11-10",11.6992,11.7693,11.4887,11.6378,99371233.0],["2021-11-11",11.6378,12.6726,11.5676,12.4008,238200332.0],["2021-11-12",12.4008,12.400758743286133,12.0061,12.2078,125849420.0],["2021-11-15",12.2078,12.278,11.9973,12.0412,91628449.0],["2021-11-16",12.0412,12.1377,11.8044,11.9798,98059572.0],["2021-11-17",11.9798,11.9798,11.7255,11.7518,83910710.0],["2021-11-18",11.7518,11.8395,11.6115,11.6992,73198094.0],["2021-11-19",11.6992,12.4008,11.5851,12.2166,185670320.0],["2021-11-22",12.2166,12.7516,12.1289,12.5937,168937378.0],["2021-11-23",12.5937,12.962,12.4358,12.5498,168421188.0],["2021-11-24",12.5498,13.0585,12.4797,12.848,170253214.0],["2021-11-25",12.848,13.1462,12.7603,12.8743,107596467.0],["2021-11-26",12.8743,13.0059,12.5937,12.6639,106230414.0],["2021-11-29",12.6639,12.6989,12.2955,12.392,97278437.0],["2021-11-30",12.392,12.62,12.2078,12.3306,93309885.0],["2021-12-01",12.3306,12.9094,12.2254,12.7165,135359768.0],["2021-12-02",12.7165,13.7513,12.5937,13.4444,216742171.0],["2021-12-03",13.4444,13.6286,13.1988,13.5759,161255065.0],["2021-12-06",13.5759,14.374,13.4005,13.5496,309727614.0],["2021-12-07",13.5496,13.9092,13.3479,13.6198,153691034.0],["2021-12-08",13.6198,13.9794,13.2427,13.9355,148174536.0],["2021-12-09",13.9355,14.8564,13.7601,14.2688,221356780.0],["2021-12-10",14.2688,14.26876449584961,13.6899,13.7338,138596179.0],["2021-12-13",13.7338,14.488,13.6812,13.7776,170795891.0],["2021-12-14",13.7776,14.5494,13.4795,14.1986,159847318.0],["2021-12-15",14.1986,14.3477,13.9881,14.0495,109085429.0],["2021-12-16",14.0495,14.3302,13.9355,14.3302,96912682.0],["2021-12-17",14.3302,14.330154418945312,13.6812,13.7426,129513750.0],["2021-12-20",13.7426,13.742565155029297,13.1111,13.1901,144396649.0],["2021-12-21",13.1901,13.3216,13.076,13.1813,89442235.0],["2021-12-22",13.1813,13.2427,12.8393,12.9796,91030835.0],["2021-12-23",12.9796,13.076,12.6375,12.8042,99187096.0],["2021-12-24",12.8042,13.0673,12.6639,12.7603,67398136.0],["2021-12-27",12.7603,12.848,12.506,12.8042,59290463.0],["2021-12-28",12.8042,13.0322,12.5674,12.8393,78714441.0],["2021-12-29",12.8393,12.8743,12.6112,12.6288,53425829.0],["2021-12-30",12.6288,12.9796,12.5411,12.8656,92857485.0],["2021-12-31",12.8656,13.1199,12.8042,12.927,68525050.0],["2022-01-04",12.927,13.155,12.7954,13.0673,69087552.0],["2022-01-05",13.0673,13.2778,12.9883,13.0322,80344299.0],["2022-01-06",13.0322,13.032196998596191,11.9535,12.0149,194630809.0],["2022-01-07",12.0149,12.1377,11.7342,11.9973,107370963.0],["2022-01-10",11.9973,11.99733829498291,11.5851,11.7518,79899697.0],["2022-01-11",11.7518,11.9272,11.6641,11.7781,56020957.0],["2022-01-12",11.7781,11.9798,11.7079,11.9535,49347383.0],["2022-01-13",11.9535,12.0587,11.6816,11.7167,51611036.0],["2022-01-14",11.7167,11.8219,11.4624,11.515,66459200.0],["2022-01-17",11.515,11.6465,11.3659,11.5238,59663680.0],["2022-01-18",11.5238,11.8395,11.4624,11.6728,69091700.0],["2022-01-19",11.6728,11.9973,11.6641,11.7693,69324497.0],["2022-01-20",11.7693,12.3131,11.6027,12.1289,147034960.0],["2022-01-21",12.1289,12.128888130187988,11.8132,11.857,68551686.0],["2022-01-24",11.857,11.9272,11.6728,11.7079,47290567.0],["2022-01-25",11.7079,11.9184,11.3922,11.4097,68085295.0],["2022-01-26",11.4097,11.6202,11.1379,11.515,79272648.0],["2022-01-27",11.515,11.5588,11.1203,11.1379,63443905.0],["2022-01-28",11.1379,11.2957,10.6643,10.7608,80951683.0],["2022-02-07",10.7608,11.287,10.760770797729492,11.1291,84528824.0],["2022-02-08",11.1291,11.3484,10.8572,11.2256,96759529.0],["2022-02-09",11.2256,11.3834,11.1203,11.2694,64275709.0],["2022-02-10",11.2694,11.5676,11.269430160522461,11.3922,74536294.0],["2022-02-11",11.3922,11.6641,11.2694,11.3308,89375562.0],["2022-02-14",11.3308,11.330819129943848,10.7695,10.866,97627050.0],["2022-02-15",10.866,10.9888,10.7871,10.98,47715664.0],["2022-02-16",10.98,11.2431,10.9274,10.9888,49576687.0],["2022-02-17",10.9888,11.0063,10.8309,10.8923,44188196.0],["2022-02-18",10.8923,10.9274,10.7871,10.8923,43335564.0],["2022-02-21",10.8923,10.9011,10.6643,10.8748,65256913.0],["2022-02-22",10.8748,10.87477970123291,10.3223,10.4363,93444619.0],["2022-02-23",10.4363,10.9186,10.4275,10.866,112394242.0],["2022-02-24",10.866,11.094,10.5766,10.7257,106028178.0],["2022-02-25",10.7257,11.0239,10.725690841674805,10.8046,55989462.0],["2022-02-28",10.8046,10.9011,10.6205,10.752,62290800.0],["2022-03-01",10.752,10.8748,10.6205,10.8134,70648068.0],["2022-03-02",10.8134,10.813390731811523,10.5503,10.6029,61457696.0],["2022-03-03",10.6029,10.8134,10.4626,10.524,69507475.0],["2022-03-04",10.524,10.523981094360352,10.1556,10.2521,83780080.0],["2022-03-07",10.2521,10.252111434936523,9.8399,9.8925,88687018.0],["2022-03-08",9.8925,10.0153,9.559283256530762,9.5593,103867342.0],["2022-03-09",9.5593,9.6733,8.9366,9.305,102819155.0],["2022-03-10",9.305,9.5593,9.2436,9.2699,86946881.0],["2022-03-11",9.2699,9.6382,9.0331,9.533,113598732.0],["2022-03-14",9.533,9.7347,9.34,9.4804,95836328.0],["2022-03-15",9.4804,9.6294,9.0243,9.0594,101820704.0],["2022-03-16",9.0594,9.9627,9.059393882751465,9.8399,186784561.0],["2022-03-17",9.8399,9.9276,9.5768,9.647,158862336.0],["2022-03-18",9.647,9.7084,9.454,9.6382,96419279.0],["2022-03-21",9.6382,9.638212203979492,9.3751,9.4804,76071621.0],["2022-03-22",9.4804,9.7259,9.4014,9.6207,89488431.0],["2022-03-23",9.6207,9.6996,9.5417,9.5944,58159104.0],["2022-03-24",9.5944,9.5944,9.3839,9.5067,55984464.0],["2022-03-25",9.5067,9.6733,9.3488,9.3751,61650795.0],["2022-03-28",9.3751,9.5154,9.1559,9.4365,45615410.0],["2022-03-29",9.4365,9.5154,9.1822,9.1909,46655835.0],["2022-03-30",9.1909,9.8048,9.190943717956543,9.7259,126738478.0],["2022-03-31",9.7259,9.7522,9.6031,9.6294,68787858.0],["2022-04-01",9.6294,9.8399,9.5593,9.7522,85752254.0],["2022-04-06",9.7522,9.752223014831543,9.5593,9.6821,62040776.0],["2022-04-07",9.6821,9.7259,9.383883476257324,9.3839,60037650.0],["2022-04-08",9.3839,9.533,9.2173,9.4716,63136908.0],["2022-04-11",9.4716,9.471583366394043,8.9015,9.0068,84962202.0],["2022-04-12",9.0068,9.4277,8.9015,9.2962,87327963.0],["2022-04-13",9.2962,9.3313,9.112,9.112,56701384.0],["2022-04-14",9.112,9.8925,9.112013816833496,9.6031,139352552.0],["2022-04-15",9.6031,9.7435,9.4102,9.5417,89518655.0],["2022-04-18",9.5417,9.541744232177734,8.5858,8.5858,174840064.0],["2022-04-19",8.5858,8.585814476013184,8.2876,8.3227,144314661.0],["2022-04-20",8.3227,8.3929,8.0508,8.0859,145118734.0],["2022-04-29",8.0859,8.3505,7.6985,8.1808,171079807.0],["2022-05-05",8.1808,8.180821418762207,7.6539,7.8057,109936286.0],["2022-05-06",7.8057,7.805717945098877,7.6271,7.645,60953343.0],["2022-05-09",7.645,7.7164,7.5914,7.6539,40908417.0],["2022-05-10",7.6539,7.7521,7.5556,7.7253,57385147.0],["2022-05-11",7.7253,8.5023,7.6896,8.0379,167313424.0],["2022-05-12",8.0379,8.1451,7.8325,7.9665,78512375.0],["2022-05-13",7.9665,8.0915,7.8772,8.029,92598691.0],["2022-05-16",8.029,8.1094,7.8682,7.895,69955030.0],["2022-05-17",7.895,8.0111,7.8057,7.9754,60598349.0],["2022-05-18",7.9754,8.3505,7.9397,8.2165,164794339.0],["2022-05-19",8.2165,8.3059,8.0469,8.288,98209939.0],["2022-05-20",8.288,8.4398,8.2255,8.3505,118783761.0],["2022-05-23",8.3505,8.5291,8.288,8.5023,108354713.0],["2022-05-24",8.5023,8.5291,8.163,8.1719,87325180.0],["2022-05-25",8.1719,8.2433,8.1004,8.1898,55901592.0],["2022-05-26",8.1898,8.4666,8.0558,8.288,102665944.0],["2022-05-27",8.288,8.3952,8.1362,8.1808,66288398.0],["2022-05-30",8.1808,8.2523,8.0826,8.1183,56047248.0],["2022-05-31",8.1183,8.3594,8.0915,8.3416,90640463.0],["2022-06-01",8.3416,8.3862,8.1719,8.2433,57872813.0],["2022-06-02",8.2433,8.3416,8.154,8.288,53410458.0],["2022-06-06",8.288,8.5559,8.2165,8.5381,136371126.0],["2022-06-07",8.5381,8.806,8.4666,8.5916,160233869.0],["2022-06-08",8.5916,8.7524,8.4041,8.6631,153516407.0],["2022-06-09",8.6631,8.9132,8.547,8.5649,155060161.0],["2022-06-10",8.5649,8.931,8.4398,8.8506,179078261.0],["2022-06-13",8.8506,8.850648880004883,8.547,8.6542,122120359.0],["2022-06-14",8.6542,9.1811,8.4666,9.0739,219620284.0],["2022-06-15",9.0739,9.9224,9.07392406463623,9.4222,356142679.0],["2022-06-16",9.4222,9.422234535217285,8.931,8.9578,197855059.0],["2022-06-17",8.9578,9.0382,8.6274,8.8953,145637635.0],["2022-06-20",8.8953,9.1007,8.806,8.9042,94836536.0],["2022-06-21",8.9042,8.9489,8.7435,8.8774,73370151.0],["2022-06-22",8.8774,8.9132,8.66309642791748,8.6631,72089082.0],["2022-06-23",8.6631,9.0382,8.6274,8.9846,140404473.0],["2022-06-24",8.9846,9.6276,8.8685,9.3686,212733354.0],["2022-06-27",9.3686,9.4937,9.1811,9.2883,125935269.0],["2022-06-28",9.2883,9.3954,9.1543,9.3597,97963902.0],["2022-06-29",9.3597,9.4669,9.0025,9.0471,110196134.0],["2022-06-30",9.0471,9.2883,9.04713249206543,9.1186,75333967.0],["2022-07-01",9.1186,9.1632,8.9578,8.9668,68708758.0],["2022-07-04",8.9668,9.0471,8.8239,8.9846,54997053.0],["2022-07-05",8.9846,9.0382,8.6363,8.6631,137538756.0],["2022-07-06",8.6631,8.7078,8.4755,8.5023,94330025.0],["2022-07-07",8.5023,8.5559,8.4309,8.4398,59285435.0],["2022-07-08",8.4398,8.5113,8.2791,8.2969,88361691.0],["2022-07-11",8.2969,8.3327,8.2255,8.2523,51952793.0],["2022-07-12",8.2523,8.413,8.2433,8.2791,67490954.0],["2022-07-13",8.2791,8.3505,8.2433,8.3326,49299637.0],["2022-07-14",8.3326,8.332648277282715,8.1987,8.2076,49990557.0],["2022-07-15",8.2076,8.207613945007324,7.8146,7.8236,126494219.0],["2022-07-18",7.8236,7.9933,7.8146,7.9308,48762745.0],["2022-07-19",7.9308,8.0469,7.904,8.0201,46583289.0],["2022-07-20",8.0201,8.0826,7.9933,8.0379,36552273.0],["2022-07-21",8.0379,8.0826,7.9933,8.0022,32616580.0],["2022-07-22",8.0022,8.0915,7.895,7.9754,40065932.0],["2022-07-25",7.9754,7.9933,7.8861,7.895,29809424.0],["2022-07-26",7.895,7.9308,7.8325,7.895,45350493.0],["2022-07-27",7.895,7.904,7.8414,7.8772,27651404.0],["2022-07-28",7.8772,8.0201,7.877167701721191,7.9754,50683970.0],["2022-07-29",7.9754,8.0305,7.9203,7.9478,41124993.0],["2022-08-01",7.9478,7.9662,7.81,7.856,49543922.0],["2022-08-02",7.856,7.855960845947266,7.4609,7.5711,70365170.0],["2022-08-03",7.5711,7.6906,7.5711,7.5803,44610487.0],["2022-08-04",7.5803,7.6722,7.5803,7.6446,28821882.0],["2022-08-05",7.6446,7.9754,7.6171,7.9295,72779845.0],["2022-08-08",7.9295,8.0397,7.856,8.003,50846252.0],["2022-08-09",8.003,8.0397,7.9111,7.9387,37170193.0],["2022-08-10",7.9387,8.0397,7.8284,7.9019,42777646.0],["2022-08-11",7.9019,8.3521,7.9019012451171875,8.297,130386945.0],["2022-08-12",8.297,8.3797,8.1775,8.3062,79748004.0],["2022-08-15",8.3062,8.3246,8.1684,8.2327,54456335.0],["2022-08-16",8.2327,8.3429,8.1684,8.2143,43286944.0],["2022-08-17",8.2143,8.3613,8.1684,8.3062,69305360.0],["2022-08-18",8.3062,8.3337,8.2143,8.2511,57100671.0],["2022-08-19",8.2511,8.3062,8.2051,8.2051,39743614.0],["2022-08-22",8.2051,8.2235,8.104,8.1224,48054252.0],["2022-08-23",8.1224,8.2602,8.0765,8.1592,54918790.0],["2022-08-24",8.1592,8.3337,7.9387,7.9478,86258141.0],["2022-08-25",7.9478,8.1684,7.947843074798584,8.1316,74476427.0],["2022-08-26",8.1316,8.15,8.003,8.0213,46781415.0],["2022-08-29",8.0213,8.02134895324707,7.8651,7.9387,41203725.0],["2022-08-30",7.9387,8.0581,7.9111,7.9478,37397138.0],["2022-08-31",7.9478,8.0213,7.8284,7.957,60939682.0],["2022-09-01",7.957,7.9754,7.8284,7.8468,36600543.0],["2022-09-02",7.8468,7.8927,7.7273,7.7549,41921200.0],["2022-09-05",7.7549,7.8468,7.7365,7.8284,32627516.0],["2022-09-06",7.8284,8.003,7.828396320343018,7.9938,50421116.0],["2022-09-07",7.9938,7.993783473968506,7.9111,7.9387,26552007.0],["2022-09-08",7.9387,7.9754,7.856,7.8651,33952890.0],["2022-09-09",7.8651,8.0122,7.856,7.9846,59419341.0],["2022-09-13",7.9846,8.2143,7.9754,8.0581,57738859.0],["2022-09-14",8.0581,8.058103561401367,7.8651,7.9019,47251021.0],["2022-09-15",7.9019,8.0213,7.7916,7.8468,55102256.0],["2022-09-16",7.8468,7.846773147583008,7.4333,7.4333,120087121.0],["2022-09-19",7.4333,7.4609,7.3322,7.369,40367623.0],["2022-09-20",7.369,7.4333,7.3506,7.3965,26602717.0],["2022-09-21",7.3965,7.4149,7.2312,7.3874,32897058.0],["2022-09-22",7.3874,7.4333,7.3047,7.369,22954577.0],["2022-09-23",7.369,7.4149,7.2679,7.323,29929095.0],["2022-09-26",7.323,7.3230414390563965,7.1209,7.1301,32391220.0],["2022-09-27",7.1301,7.2495,7.1209,7.2312,23789937.0],["2022-09-28",7.2312,7.2403,7.1117,7.1209,27344382.0],["2022-09-29",7.1209,7.2036,7.0106,7.0658,28596550.0],["2022-09-30",7.0658,7.1393,7.0382,7.0658,23777366.0],["2022-10-10",7.0658,7.1025,6.9831,6.9923,21711544.0],["2022-10-11",6.9923,7.0933,6.9371,7.0198,25006566.0],["2022-10-12",7.0198,7.2403,7.0015,7.2128,33346877.0],["2022-10-13",7.2128,7.222,7.1301,7.176,22817392.0],["2022-10-14",7.176,7.3598,7.176029682159424,7.3047,38712370.0],["2022-10-17",7.3047,7.3598,7.2403,7.323,31896847.0],["2022-10-18",7.323,7.3782,7.2771,7.2863,30579830.0],["2022-10-19",7.2863,7.3047,7.1944,7.1944,22607972.0],["2022-10-20",7.1944,7.323,7.1485,7.1944,36005827.0],["2022-10-21",7.1944,7.3782,7.176,7.2036,44555065.0],["2022-10-24",7.2036,7.3965,7.0841,7.1209,50606026.0],["2022-10-25",7.1209,7.1393,6.9096,7.0382,36093316.0],["2022-10-26",7.0382,7.1944,7.038205146789551,7.1209,30570397.0],["2022-10-27",7.1209,7.2495,7.1209,7.1485,34435904.0],["2022-10-28",7.1485,7.1577,6.9096,6.9279,40647728.0],["2022-10-31",6.9279,7.2036,6.9188,7.1301,43932462.0],["2022-11-01",7.1301,7.81,7.130087852478027,7.5619,157346469.0],["2022-11-02",7.5619,7.6079,7.4057,7.516,87736593.0],["2022-11-03",7.516,7.5619,7.4333,7.5068,41342232.0],["2022-11-04",7.5068,7.7916,7.4884,7.663,95904307.0],["2022-11-07",7.663,7.6906,7.5895,7.6538,54827567.0],["2022-11-08",7.6538,7.7089,7.5527,7.6171,38844135.0],["2022-11-09",7.6171,7.6446,7.4976,7.5527,41795400.0],["2022-11-10",7.5527,7.6538,7.4884,7.6263,42047187.0],["2022-11-11",7.6263,8.3889,7.626253604888916,8.2511,356703662.0],["2022-11-14",8.2511,8.3613,8.0397,8.0765,230332628.0],["2022-11-15",8.0765,8.7472,8.003,8.4991,250696724.0],["2022-11-16",8.4991,8.5267,8.2051,8.2419,127245987.0],["2022-11-17",8.2419,8.2878,8.1592,8.2786,72657821.0],["2022-11-18",8.2786,8.278619766235352,8.0857,8.104,67972886.0],["2022-11-21",8.104,8.104043006896973,7.9111,7.9754,50287415.0],["2022-11-22",7.9754,8.0489,7.9019,7.9662,54477096.0],["2022-11-23",7.9662,7.9938,7.8284,7.9111,43578400.0],["2022-11-24",7.9111,8.0581,7.856,7.8927,38326794.0],["2022-11-25",7.8927,8.0949,7.856,8.0305,66706450.0],["2022-11-28",8.0305,8.030536651611328,7.7733,7.9019,51453702.0],["2022-11-29",7.9019,8.3154,7.9019012451171875,8.2511,122470425.0],["2022-11-30",8.2511,8.4256,8.1867,8.2051,97315710.0],["2022-12-01",8.2051,8.6645,8.205114364624023,8.3062,115657506.0],["2022-12-02",8.3062,8.444,8.2143,8.2511,52802826.0],["2022-12-05",8.2511,8.6829,8.251054763793945,8.6553,153806578.0],["2022-12-06",8.6553,8.738,8.5359,8.591,76835060.0],["2022-12-07",8.591,8.6002,8.3705,8.4256,73886601.0],["2022-12-08",8.4256,8.4532,8.3521,8.4164,36414852.0],["2022-12-09",8.4164,8.4991,8.297,8.4624,58132145.0],["2022-12-12",8.4624,8.462386131286621,8.1592,8.1776,75471391.0],["2022-12-13",8.1776,8.2878,8.1408,8.2235,32092975.0],["2022-12-14",8.2235,8.5267,8.2051,8.4256,77041340.0],["2022-12-15",8.4256,8.4716,8.3062,8.3154,39339590.0],["2022-12-16",8.3154,8.3981,8.2602,8.3338,29426167.0],["2022-12-19",8.3338,8.4256,8.0213,8.0857,53488980.0],["2022-12-20",8.0857,8.15,7.9754,8.0397,32615587.0],["2022-12-21",8.0397,8.0949,7.9938,8.0581,21347310.0],["2022-12-22",8.0581,8.1775,7.9938,8.0489,33113604.0],["2022-12-23",8.0489,8.1684,7.9662,8.0765,22991093.0],["2022-12-26",8.0765,8.0949,7.9478,7.9938,31459937.0],["2022-12-27",7.9938,8.4348,7.993783473968506,8.2419,78062310.0],["2022-12-28",8.2419,8.241867065429688,8.0857,8.1776,38407801.0],["2022-12-29",8.1776,8.177550315856934,8.0397,8.0673,32639087.0],["2022-12-30",8.0673,8.3338,8.067291259765625,8.2143,49362940.0],["2023-01-03",8.2143,8.2878,7.9387,8.2511,63369698.0],["2023-01-04",8.2511,8.3981,8.2235,8.297,61024215.0],["2023-01-05",8.297,8.591,8.296998023986816,8.5175,126113668.0],["2023-01-06",8.5175,8.7748,8.4624,8.6553,112848768.0],["2023-01-09",8.6553,9.519,8.655338287353516,9.3077,318469151.0],["2023-01-10",9.3077,10.0152,9.2526,9.372,348305679.0],["2023-01-11",9.372,9.666,9.1423,9.4639,219917424.0],["2023-01-12",9.4639,9.849813461303711,9.463906288146973,9.8498,184616557.0],["2023-01-13",9.8498,10.0152,9.5742,9.9509,189721745.0],["2023-01-16",9.9509,10.5849,9.8682,9.9233,342804460.0],["2023-01-17",9.9233,10.2449,9.8682,10.2082,169182294.0],["2023-01-18",10.2082,10.20815372467041,9.9417,9.9876,102208081.0],["2023-01-19",9.9876,10.2633,9.8958,10.2449,121864833.0],["2023-01-20",10.2449,10.244906425476074,9.9233,10.1346,82850470.0],["2023-01-30",10.1346,10.5849,10.0703,10.2265,153243179.0],["2023-01-31",10.2265,10.3276,9.8866,9.9417,124861476.0],["2023-02-01",9.9417,10.3092,9.8682,10.2449,155226627.0],["2023-02-02",10.2449,10.2908,9.7028,9.7579,197627452.0],["2023-02-03",9.7579,9.8039,9.5925,9.7396,83486964.0],["2023-02-06",9.7396,9.739553451538086,9.3169,9.3628,153125249.0],["2023-02-07",9.3628,9.5742,9.362833976745605,9.5466,80318877.0],["2023-02-08",9.5466,9.5558,9.3077,9.372,70321525.0],["2023-02-09",9.372,9.6569,9.3353,9.6109,113111936.0],["2023-02-10",9.6109,9.610917091369629,9.4272,9.4363,60516411.0],["2023-02-13",9.4363,9.5466,9.3353,9.5374,74360069.0],["2023-02-14",9.5374,9.5466,9.3996,9.4731,51287045.0],["2023-02-15",9.4731,9.5834,9.3628,9.418,57766444.0],["2023-02-16",9.418,9.6201,9.1883,9.2801,108311340.0],["2023-02-17",9.2801,9.3536,9.1056,9.1239,58366636.0],["2023-02-20",9.1239,9.6385,9.123940467834473,9.5742,118111851.0],["2023-02-21",9.5742,9.7855,9.5098,9.7396,107984389.0],["2023-02-22",9.7396,9.739553451538086,9.519,9.565,71524973.0],["2023-02-23",9.565,9.7487,9.5007,9.565,63243281.0],["2023-02-24",9.565,9.6017,9.3445,9.3628,55287852.0],["2023-02-27",9.3628,9.362833976745605,9.1791,9.2158,70187981.0],["2023-02-28",9.2158,9.37202262878418,9.215822219848633,9.372,43341050.0],["2023-03-01",9.372,9.5466,9.2801,9.519,61677575.0],["2023-03-02",9.519,9.519035339355469,9.3628,9.4088,52570822.0],["2023-03-03",9.4088,9.6109,9.372,9.5834,67334696.0],["2023-03-06",9.5834,9.6017,9.2985,9.3261,77792418.0],["2023-03-07",9.3261,9.5282,9.1607,9.1974,78177927.0],["2023-03-08",9.1974,9.2066,9.0321,9.1883,54107286.0],["2023-03-09",9.1883,9.225,9.0964,9.1056,38898727.0],["2023-03-10",9.1056,9.105563163757324,8.885,8.9034,63091565.0],["2023-03-13",8.9034,9.1515,8.885,9.0964,63948928.0],["2023-03-14",9.0964,9.096375465393066,8.8024,8.9218,50564321.0],["2023-03-15",8.9218,9.0964,8.921798706054688,8.9769,45837051.0],["2023-03-16",8.9769,8.9769287109375,8.8024,8.8299,45343736.0],["2023-03-17",8.8299,9.1423,8.829916000366211,9.0229,71765658.0],["2023-03-20",9.0229,9.1883,8.9494,8.9769,71031857.0],["2023-03-21",8.9769,9.1239,8.9402,9.0504,47747392.0],["2023-03-22",9.0504,9.2066,9.0045,9.0596,62389821.0],["2023-03-23",9.0596,9.1423,8.9494,9.1056,75180879.0],["2023-03-24",9.1056,9.1331,8.9861,9.0229,54319381.0],["2023-03-27",9.0229,9.1056,8.9126,9.0596,64558370.0],["2023-03-28",9.0596,9.059621810913086,8.8575,8.8942,58227683.0],["2023-03-29",8.8942,8.931,8.7472,8.8024,50572325.0],["2023-03-30",8.8024,8.9769,8.7105,8.9218,56631607.0],["2023-03-31",8.9218,9.0504,8.885,8.9953,55987140.0],["2023-04-03",8.9953,9.8682,8.9494,9.7763,246943773.0],["2023-04-04",9.7763,9.9325,9.6385,9.7396,131818554.0],["2023-04-06",9.7396,9.7579,9.4915,9.5834,102819781.0],["2023-04-07",9.5834,10.1255,9.5558,9.9325,158838946.0],["2023-04-10",9.9325,10.6492,9.93250846862793,10.2541,273456377.0],["2023-04-11",10.2541,11.1362,10.254095077514648,10.7503,309588477.0],["2023-04-12",10.7503,10.750261306762695,10.3735,10.4746,190800581.0],["2023-04-13",10.4746,10.5022,10.2082,10.2725,118927958.0],["2023-04-14",10.2725,10.4746,10.1622,10.3368,123557041.0],["2023-04-17",10.3368,10.7778,10.3092,10.5757,198478309.0],["2023-04-18",10.5757,10.6768,10.3276,10.346,130859954.0],["2023-04-19",10.346,10.447,10.1714,10.2817,89327085.0],["2023-04-20",10.2817,10.4195,10.2082,10.3276,92498963.0],["2023-04-21",10.3276,10.327601432800293,9.8222,9.8406,126122700.0],["2023-04-24",9.8406,9.8958,9.5742,9.6752,93098790.0],["2023-04-25",9.6752,10.006,9.6569,9.8222,114058343.0],["2023-04-26",9.8222,9.822246551513672,9.5558,9.6936,79598334.0],["2023-04-27",9.6936,9.8498,9.5558,9.7304,96149717.0],["2023-04-28",9.7304,10.0336,9.666,9.8406,135815758.0],["2023-05-04",9.8406,9.9233,9.6201,9.8958,102284337.0],["2023-05-05",9.8958,10.4654,9.895752906799316,10.1714,201229729.0],["2023-05-08",10.1714,10.5114,10.0428,10.4011,174569107.0],["2023-05-09",10.4011,11.0167,10.2725,10.2817,301913890.0],["2023-05-10",10.2817,10.3368,9.7487,9.8314,166827134.0],["2023-05-11",9.8314,9.9693,9.7579,9.7947,80321949.0],["2023-05-12",9.7947,9.8131,9.565,9.5742,77627083.0],["2023-05-15",9.5742,9.7579,9.3169,9.7396,93947160.0],["2023-05-16",9.7396,10.2633,9.712,9.859,123994722.0],["2023-05-17",9.859,9.8682,9.6569,9.7396,67599947.0],["2023-05-18",9.7396,9.8039,9.6017,9.6293,67442328.0],["2023-05-19",9.6293,9.629293441772461,9.3536,9.3996,90834545.0],["2023-05-22",9.3996,9.4455,9.3261,9.372,54764784.0],["2023-05-23",9.372,9.4088,9.2066,9.2066,55485105.0],["2023-05-24",9.2066,9.2342,9.0321,9.0504,71277372.0],["2023-05-25",9.0504,9.1148,8.9677,9.0872,60027881.0],["2023-05-26",9.0872,9.1515,8.9861,9.0964,45079749.0],["2023-05-29",9.0964,9.1423,8.9861,9.0137,47025579.0],["2023-05-30",9.0137,9.1423,8.9494,9.1331,52297616.0],["2023-05-31",9.1331,9.13312816619873,9.0321,9.0872,42961616.0],["2023-06-01",9.0872,9.2526,9.0137,9.1423,55517348.0],["2023-06-02",9.1423,9.2618,9.1423,9.1974,44135387.0],["2023-06-05",9.1974,9.2158,9.1056,9.1423,39132847.0],["2023-06-06",9.1423,9.2158,8.9861,8.9953,54973780.0],["2023-06-07",8.9953,9.1607,8.9953,9.0504,38155021.0],["2023-06-08",9.0504,9.2342,8.9218,9.1883,63878552.0],["2023-06-09",9.1883,9.225,9.0964,9.1331,40512791.0],["2023-06-12",9.1331,9.13312816619873,8.7288,8.8759,84185309.0],["2023-06-13",8.8759,9.078,8.8483,9.0504,51886959.0],["2023-06-14",9.0504,9.2434,9.050435066223145,9.0964,64779848.0],["2023-06-15",9.0964,9.3077,9.096375465393066,9.2526,86084986.0],["2023-06-16",9.2526,9.3445,9.1699,9.3261,69635446.0],["2023-06-19",9.3261,9.3536,9.2066,9.2526,41201896.0],["2023-06-20",9.2526,9.3169,9.1699,9.1791,43771762.0],["2023-06-21",9.1791,9.1974,8.9861,8.9861,48486992.0],["2023-06-26",8.9861,8.986115455627441,8.738,8.7472,56132907.0],["2023-06-27",8.7472,8.8759,8.7105,8.8299,33505748.0],["2023-06-28",8.8299,8.8953,8.7366,8.7926,36440436.0],["2023-06-29",8.7926,8.8299,8.6992,8.7646,41728287.0],["2023-06-30",8.7646,9.1473,8.7459,9.0539,59219101.0],["2023-07-03",9.0539,9.3059,9.0259,9.2686,62788581.0],["2023-07-04",9.2686,9.3246,9.1846,9.2593,53812191.0],["2023-07-05",9.2593,9.2779,9.1473,9.1566,31185735.0],["2023-07-06",9.1566,9.2406,9.1193,9.1379,30328902.0],["2023-07-07",9.1379,9.3433,9.0913,9.2873,68766364.0],["2023-07-10",9.2873,9.3993,9.2219,9.2873,46230048.0],["2023-07-11",9.2873,9.3526,9.2219,9.2873,38569879.0],["2023-07-12",9.2873,9.3339,9.1659,9.1753,41931477.0],["2023-07-13",9.1753,9.3806,9.175271987915039,9.3619,60412383.0],["2023-07-14",9.3619,9.361949920654297,9.1006,9.2126,77354202.0],["2023-07-17",9.2126,9.212607383728027,9.1379,9.1939,33358238.0],["2023-07-18",9.1939,9.2966,9.1659,9.1939,42326121.0],["2023-07-19",9.1939,9.2593,9.1659,9.2499,30967615.0],["2023-07-20",9.2499,9.3246,9.1379,9.1473,46689743.0],["2023-07-21",9.1473,9.2126,9.0726,9.1566,25337248.0],["2023-07-24",9.1566,9.1846,9.0259,9.1006,25599290.0],["2023-07-25",9.1006,9.7633,9.100601196289062,9.6886,185038232.0],["2023-07-26",9.6886,9.698,9.4926,9.5953,78469076.0],["2023-07-27",9.5953,9.6793,9.4273,9.446,74572086.0],["2023-07-28",9.446,10.174,9.4086,10.0993,223060566.0],["2023-07-31",10.0993,10.4167,10.0433,10.0807,208241803.0],["2023-08-01",10.0807,10.174,9.8567,9.978,131859596.0],["2023-08-02",9.978,10.2393,9.9127,10.0713,105542252.0],["2023-08-03",10.0713,10.5287,9.95,10.4074,187579428.0],["2023-08-04",10.4074,10.874,10.40735149383545,10.426,277759776.0],["2023-08-07",10.426,10.426020622253418,10.1553,10.314,131330387.0],["2023-08-08",10.314,10.622,9.9873,10.398,158689753.0],["2023-08-09",10.398,10.454,10.2673,10.314,75676597.0],["2023-08-10",10.314,10.5007,10.2953,10.4634,92031580.0],["2023-08-11",10.4634,10.463356971740723,10.0433,10.062,124500160.0],["2023-08-14",10.062,10.062,9.838,9.9593,92188826.0],["2023-08-15",9.9593,10.2207,9.9593,10.1367,90578946.0],["2023-08-16",10.1367,10.3794,9.9593,10.174,97090679.0],["2023-08-17",10.174,10.2113,9.894,10.0993,85945515.0],["2023-08-18",10.0993,10.2673,9.921987533569336,9.922,65419238.0],["2023-08-21",9.922,9.921987533569336,9.613968849182129,9.614,83487246.0],["2023-08-22",9.614,9.7913,9.5486,9.7166,68404877.0],["2023-08-23",9.7166,9.7446,9.558,9.5673,48249894.0],["2023-08-24",9.5673,9.8006,9.56729793548584,9.6233,58312448.0],["2023-08-25",9.6233,9.7353,9.558,9.614,50301459.0],["2023-08-28",9.614,10.5754,9.613968849182129,9.8006,210365744.0],["2023-08-29",9.8006,9.838,9.4366,9.6606,133199293.0],["2023-08-30",9.6606,9.660638809204102,9.4553,9.4646,82853254.0],["2023-08-31",9.4646,9.502,9.2873,9.2966,63422646.0],["2023-09-01",9.2966,9.446,9.2966,9.3153,41579311.0],["2023-09-04",9.3153,9.418,9.2406,9.3339,52068883.0],["2023-09-05",9.3339,9.333949089050293,9.1939,9.2313,53968832.0],["2023-09-06",9.2313,9.2779,9.1846,9.2406,35132285.0],["2023-09-07",9.2406,9.2779,9.1659,9.1753,38058504.0],["2023-09-08",9.1753,9.2499,9.0633,9.2126,38673452.0],["2023-09-11",9.2126,9.3339,9.1473,9.2686,58163674.0],["2023-09-12",9.2686,9.2779,9.1939,9.2033,30665420.0],["2023-09-13",9.2033,9.2126,9.0539,9.0913,36323348.0],["2023-09-14",9.0913,9.1566,9.0633,9.1099,28669204.0],["2023-09-15",9.1099,9.1846,8.9979,9.0166,42331538.0],["2023-09-18",9.0166,9.0819,8.9419,9.0539,29100212.0],["2023-09-19",9.0539,9.1939,9.0446,9.1379,45472538.0],["2023-09-20",9.1379,9.1566,9.0819,9.0913,17523847.0],["2023-09-21",9.0913,9.1286,8.988592147827148,8.9886,29001083.0],["2023-09-22",8.9886,9.212607383728027,8.9793,9.2126,47008994.0],["2023-09-25",9.2126,9.212607383728027,8.9979,9.0073,43562324.0],["2023-09-26",9.0073,9.0446,8.92325496673584,8.9233,32893079.0],["2023-09-27",8.9233,8.9886,8.8766,8.8859,39181151.0],["2023-09-28",8.8859,8.9606,8.8859,8.9419,27191195.0],["2023-10-09",8.9419,8.941922187805176,8.6059,8.6992,47652633.0],["2023-10-10",8.6992,8.8019,8.6992,8.7459,29451917.0],["2023-10-11",8.7459,8.74591064453125,7.9805,8.1765,159833911.0],["2023-10-12",8.1765,8.3912,8.17654037475586,8.3819,84688245.0],["2023-10-13",8.3819,8.381885528564453,8.2045,8.2605,46704541.0],["2023-10-16",8.2605,8.260544776916504,8.0459,8.1299,59243567.0],["2023-10-17",8.1299,8.129870414733887,7.4672,7.9245,146351863.0],["2023-10-18",7.9245,8.1019,7.8499,7.9805,66389816.0],["2023-10-19",7.9805,8.0272,7.8779,7.8965,47349999.0],["2023-10-20",7.8965,8.0179,7.8125,7.9339,42034044.0],["2023-10-23",7.9339,8.0272,7.8218,7.9152,45567042.0],["2023-10-24",7.9152,8.0645,7.8405,8.0272,88078954.0],["2023-10-25",8.0272,8.1579,7.9805,7.9805,62591278.0],["2023-10-26",7.9805,8.0179,7.8872,7.9899,34871825.0],["2023-10-27",7.9899,8.0925,7.8965,8.0552,41723729.0],["2023-10-30",8.0552,8.0739,7.9619,8.0552,39752580.0],["2023-10-31",8.0552,8.1485,8.0365,8.0925,41579024.0],["2023-11-01",8.0925,8.4192,8.092534065246582,8.2232,65681050.0],["2023-11-02",8.2232,8.3632,8.1485,8.2512,60777271.0],["2023-11-03",8.2512,8.4286,8.251211166381836,8.3539,56813860.0],["2023-11-06",8.3539,8.6152,8.35388469696045,8.5312,125979747.0],["2023-11-07",8.5312,8.5499,8.4379,8.5032,74474036.0],["2023-11-08",8.5032,8.5312,8.3912,8.4379,62935689.0],["2023-11-09",8.4379,8.4379,8.3632,8.3819,41961742.0],["2023-11-10",8.3819,8.4286,8.3259,8.3446,34192169.0],["2023-11-13",8.3446,8.4099,8.3165,8.3819,28905036.0],["2023-11-14",8.3819,8.5312,8.3726,8.4379,55098048.0],["2023-11-15",8.4379,8.5406,8.4192,8.4286,44339404.0],["2023-11-16",8.4286,8.4472,8.3446,8.3539,32407861.0],["2023-11-17",8.3539,8.4006,8.3165,8.3912,25954810.0],["2023-11-20",8.3912,8.4192,8.2979,8.3446,31244027.0],["2023-11-21",8.3446,8.5499,8.344550132751465,8.4099,57986486.0],["2023-11-22",8.4099,8.4286,8.325882911682129,8.3259,28130429.0],["2023-11-23",8.3259,8.3726,8.2792,8.3632,24242097.0],["2023-11-24",8.3632,8.363219261169434,8.2792,8.2885,26311236.0],["2023-11-27",8.2885,8.3259,8.1485,8.2419,36822780.0],["2023-11-28",8.2419,8.2605,8.1765,8.2232,20663853.0],["2023-11-29",8.2232,8.2325,8.1205,8.1299,21300606.0],["2023-11-30",8.1299,8.2325,8.0925,8.1299,35827929.0],["2023-12-01",8.1299,8.2325,8.1205,8.2232,25946272.0],["2023-12-04",8.2232,8.4472,8.2139,8.2699,52949126.0],["2023-12-05",8.2699,8.269879341125488,8.0925,8.1019,36452898.0],["2023-12-06",8.1019,8.1579,8.0645,8.0925,26306891.0],["2023-12-07",8.0925,8.2325,8.0645,8.1952,30714674.0],["2023-12-08",8.1952,8.2232,8.10186767578125,8.1019,27438999.0],["2023-12-11",8.1019,8.2139,7.9525,8.1952,48881076.0],["2023-12-12",8.1952,8.2139,8.1205,8.1579,30025736.0],["2023-12-13",8.1579,8.1579,8.0179,8.0365,29707389.0],["2023-12-14",8.0365,8.0832,7.989861011505127,7.9899,23551449.0],["2023-12-15",7.9899,8.0739,7.971193313598633,7.9712,20107779.0],["2023-12-18",7.9712,8.0085,7.8872,7.9245,21247297.0],["2023-12-19",7.9245,7.9432,7.8218,7.8965,25831685.0],["2023-12-20",7.8965,7.9152,7.7565,7.7565,27962090.0],["2023-12-21",7.7565,7.8405,7.7005,7.8312,24216076.0],["2023-12-22",7.8312,7.8685,7.7472,7.7938,23738381.0],["2023-12-25",7.7938,7.8405,7.7565,7.7752,13664188.0],["2023-12-26",7.7752,7.7938,7.6352,7.6632,21138472.0],["2023-12-27",7.6632,7.7658,7.6072,7.7285,25147816.0],["2023-12-28",7.7285,8.1019,7.7005,8.0552,55103242.0],["2023-12-29",8.0552,8.1299,8.0179,8.1205,34949106.0],["2024-01-02",8.1205,8.1299,7.9525,7.9525,30880173.0],["2024-01-03",7.9525,7.9899,7.8872,7.9432,20980359.0],["2024-01-04",7.9432,8.0179,7.8872,7.9712,30878243.0],["2024-01-05",7.9712,7.9899,7.8312,7.8779,29384930.0],["2024-01-08",7.8779,7.8779,7.7192,7.7472,26603046.0],["2024-01-09",7.7472,7.7752,7.5885,7.6165,34637440.0],["2024-01-10",7.6165,7.7472,7.5605,7.6352,30032284.0],["2024-01-11",7.6352,7.737843990325928,7.6072,7.7378,31988800.0],["2024-01-12",7.7378,7.7658,7.6632,7.6725,20195378.0],["2024-01-15",7.6725,7.7378,7.6072,7.6912,20572163.0],["2024-01-16",7.6912,7.7472,7.5978,7.7472,33687429.0],["2024-01-17",7.7472,7.747177600860596,7.5978,7.6072,24883520.0],["2024-01-18",7.6072,7.7472,7.4392,7.7378,57844318.0],["2024-01-19",7.7378,7.8218,7.6352,7.7472,40679264.0],["2024-01-22",7.7472,7.8312,7.5138,7.5978,53010259.0],["2024-01-23",7.5978,7.7565,7.5325,7.7005,41263092.0],["2024-01-24",7.7005,8.1952,7.7005,8.1112,103600745.0],["2024-01-25",8.1112,8.2512,7.9899,8.1672,93383146.0],["2024-01-26",8.1672,8.2512,8.0365,8.1765,62017787.0],["2024-01-29",8.1765,8.17654037475586,7.9805,7.9805,48812525.0],["2024-01-30",7.9805,8.0365,7.8685,7.8685,37018396.0],["2024-01-31",7.8685,7.8965,7.6818,7.7192,42946793.0],["2024-02-01",7.7192,7.8405,7.6165,7.7378,46088645.0],["2024-02-02",7.7378,7.7752,7.3738,7.6165,57362686.0],["2024-02-05",7.6165,7.6538,7.3552,7.5045,54030058.0],["2024-02-06",7.5045,7.9432,7.4205,7.8685,63772814.0],["2024-02-07",7.8685,8.0272,7.7938,7.9805,75984647.0],["2024-02-08",7.9805,8.1205,7.9525,8.0365,68961422.0],["2024-02-19",8.0365,8.036529541015625,7.7658,7.9339,52650696.0],["2024-02-20",7.9339,8.0272,7.8405,7.9899,55330028.0],["2024-02-21",7.9899,8.1765,7.8965,8.0179,88238401.0],["2024-02-22",8.0179,8.1579,7.9712,8.1205,62948636.0],["2024-02-23",8.1205,8.1859,8.0739,8.1485,47902141.0],["2024-02-26",8.1485,8.1765,8.0925,8.1112,41576972.0],["2024-02-27",8.1112,8.195207595825195,8.0739,8.1952,54409621.0],["2024-02-28",8.1952,8.3632,8.0272,8.0552,93755007.0],["2024-02-29",8.0552,8.2419,7.9805,8.2232,69477867.0],["2024-03-01",8.2232,8.3912,8.2139,8.3726,75586480.0],["2024-03-04",8.3726,8.3726,8.1952,8.2325,50329517.0],["2024-03-05",8.2325,8.2605,8.1579,8.1859,40903366.0],["2024-03-06",8.1859,8.2792,8.1299,8.1579,37953452.0],["2024-03-07",8.1579,8.2045,8.0365,8.0739,48219762.0],["2024-03-08",8.0739,8.1019,7.9805,8.0552,35001547.0],["2024-03-11",8.0552,8.1672,8.0459,8.1579,39537378.0],["2024-03-12",8.1579,8.2979,8.157870292663574,8.2325,52499121.0],["2024-03-13",8.2325,8.232542991638184,8.1112,8.1205,37426795.0],["2024-03-14",8.1205,8.1579,7.9992,8.0272,33444193.0],["2024-03-15",8.0272,8.0832,7.9619,8.0645,32786883.0],["2024-03-18",8.0645,8.3072,8.064532279968262,8.2512,62661604.0],["2024-03-19",8.2512,8.2605,8.1299,8.1392,35501478.0],["2024-03-20",8.1392,8.1672,8.0832,8.1299,28971081.0],["2024-03-21",8.1299,8.2325,8.129870414733887,8.1672,39934819.0],["2024-03-22",8.1672,8.167205810546875,8.0085,8.0272,38090543.0],["2024-03-25",8.0272,8.027195930480957,7.7752,7.7938,45810974.0],["2024-03-26",7.7938,7.8312,7.7192,7.8125,35421672.0],["2024-03-27",7.8125,7.812514781951904,7.6725,7.6725,26285900.0],["2024-03-28",7.6725,7.7658,7.6165,7.6912,35829622.0],["2024-03-29",7.6912,7.700508117675781,7.6258,7.7005,16355371.0],["2024-04-01",7.7005,7.8218,7.700508117675781,7.7752,34226058.0],["2024-04-02",7.7752,7.8125,7.7098,7.7378,28683014.0],["2024-04-03",7.7378,7.7565,7.6632,7.6818,23512373.0],["2024-04-08",7.6818,7.681839942932129,7.5418,7.5605,34726927.0],["2024-04-09",7.5605,7.6072,7.5512,7.5885,23418371.0],["2024-04-10",7.5885,7.5885009765625,7.4578,7.5138,31101212.0],["2024-04-11",7.5138,7.5418,7.4578,7.4858,32461662.0],["2024-04-12",7.4858,7.5045,7.3458,7.3738,44426106.0],["2024-04-15",7.3738,7.5512,7.2711,7.4858,57410740.0],["2024-04-16",7.4858,7.485827445983887,7.3458,7.3552,40060678.0],["2024-04-17",7.3552,7.5045,7.355152130126953,7.5045,37482271.0],["2024-04-18",7.5045,7.6258,7.4485,7.5138,43100086.0],["2024-04-19",7.5138,7.5325,7.4672,7.4952,22251466.0],["2024-04-22",7.4952,7.5512,7.4485,7.4952,20831700.0],["2024-04-23",7.4952,7.5138,7.4298,7.4298,20703540.0],["2024-04-24",7.4298,7.4765,7.3832,7.4672,22774731.0],["2024-04-25",7.4672,7.5138,7.4205,7.4672,17089522.0],["2024-04-26",7.4672,7.8405,7.467159271240234,7.8218,95355880.0],["2024-04-29",7.8218,8.0272,7.7752,7.9245,95439052.0],["2024-04-30",7.9245,7.9339,7.7658,7.7938,48004068.0],["2024-05-06",7.7938,7.9619,7.793848037719727,7.8592,55812172.0],["2024-05-07",7.8592,7.8685,7.7938,7.8405,30582136.0],["2024-05-08",7.8405,7.8872,7.7565,7.7658,27979431.0],["2024-05-09",7.7658,7.8685,7.76584529876709,7.8125,30012324.0],["2024-05-10",7.8125,7.9245,7.7938,7.8965,39187856.0],["2024-05-13",7.8965,7.9805,7.7845,7.9152,41400632.0],["2024-05-14",7.9152,7.9805,7.8592,7.9339,26663748.0],["2024-05-15",7.9339,7.9992,7.7472,7.7565,43050932.0],["2024-05-16",7.7565,7.8592,7.7472,7.7565,26811750.0],["2024-05-17",7.7565,7.8779,7.7378,7.8779,27347473.0],["2024-05-20",7.8779,7.9619,7.8592,7.8872,39202942.0],["2024-05-21",7.8872,7.8965,7.7938,7.8312,20633477.0],["2024-05-22",7.8312,7.8872,7.7938,7.8499,24470501.0],["2024-05-23",7.8499,7.8592,7.6818,7.7005,35097184.0],["2024-05-24",7.7005,7.7098,7.5792,7.5978,24907784.0],["2024-05-27",7.5978,7.6632,7.5792,7.6538,21738657.0],["2024-05-28",7.6538,7.6725,7.5698,7.5792,19572886.0],["2024-05-29",7.5792,7.6538,7.5605,7.5885,19802406.0],["2024-05-30",7.5885,7.5885009765625,7.5232,7.5698,18363374.0],["2024-05-31",7.5698,7.6165,7.551165580749512,7.5512,21348873.0],["2024-06-03",7.5512,7.5605,7.4672,7.5232,28967822.0],["2024-06-04",7.5232,7.5698,7.4952,7.5418,24139534.0],["2024-06-05",7.5418,7.5605,7.4858,7.4858,21645816.0],["2024-06-06",7.4858,7.5045,7.364485740661621,7.3645,34728478.0],["2024-06-07",7.3645,7.4765,7.2991,7.4298,34143435.0],["2024-06-11",7.4298,7.5138,7.3925,7.4578,25933302.0],["2024-06-12",7.4578,7.4765,7.4205,7.4392,16127076.0],["2024-06-13",7.4392,7.4765,7.4018,7.4205,17429208.0],["2024-06-14",7.4205,7.6072,7.3552,7.5792,50511448.0],["2024-06-17",7.5792,7.5885,7.4765,7.5698,26168289.0],["2024-06-18",7.5698,7.6725,7.5325,7.6258,29435290.0],["2024-06-19",7.6258,7.6445,7.5325,7.5418,18327120.0],["2024-06-20",7.5418,7.541831016540527,7.4392,7.4485,22406256.0],["2024-06-21",7.4485,7.5045,7.4298,7.4578,20780962.0],["2024-06-24",7.4578,7.4858,7.3832,7.4298,24854761.0],["2024-06-25",7.4298,7.4392,7.2618,7.3085,34837782.0],["2024-06-26",7.3085,7.3925,7.2711,7.3832,20581076.0],["2024-06-27",7.3832,7.383153438568115,7.2991,7.3271,21236108.0],["2024-06-28",7.3271,7.3842,7.1654,7.232,42122128.0],["2024-07-01",7.232,7.232,7.1178,7.232,24019003.0],["2024-07-02",7.232,7.2986,7.2034,7.232,19998325.0],["2024-07-03",7.232,7.2986,7.1844,7.2701,16394733.0],["2024-07-04",7.2701,7.2986,7.1083,7.1178,23826583.0],["2024-07-08",7.1178,7.1273,6.918,6.937,29642920.0],["2024-07-09",6.937,7.0607,6.8418,7.0417,30824968.0],["2024-07-10",7.0417,7.1559,6.9751,7.0702,25065647.0],["2024-07-11",7.0702,7.232,7.070223808288574,7.213,25937312.0],["2024-07-12",7.213,7.251,7.1749,7.213,15948429.0],["2024-07-15",7.213,7.251,7.1749,7.213,13730808.0],["2024-07-16",7.213,7.3081,7.1939,7.2891,22921772.0],["2024-07-17",7.2891,7.3938,7.2796,7.3652,25611393.0],["2024-07-18",7.3652,7.4128,7.2605,7.4033,28327220.0],["2024-07-19",7.4033,7.5555,7.3747,7.527,35079746.0],["2024-07-22",7.527,7.6412,7.5079,7.5841,42460378.0],["2024-07-23",7.5841,7.6602,7.4699,7.4794,36450919.0],["2024-07-24",7.4794,7.527,7.4128,7.4699,29841415.0],["2024-07-25",7.4699,7.5746,7.4413,7.5175,23265594.0],["2024-07-26",7.5175,7.6507,7.4984,7.6126,23725105.0],["2024-07-29",7.6126,7.8696,7.5936,7.7839,60905030.0],["2024-07-30",7.7839,7.86,7.6983,7.8505,41336614.0],["2024-07-31",7.8505,8.1931,7.8315,8.0884,90501033.0],["2024-08-01",8.0884,8.117,7.9933,8.0979,54861446.0],["2024-08-02",8.0979,8.136,7.9742,7.9933,42164455.0],["2024-08-05",7.9933,8.1741,7.9457,7.9933,61200698.0],["2024-08-06",7.9933,8.1074,7.9647,8.0504,31208059.0],["2024-08-07",8.0504,8.1455,8.0123,8.0884,27628084.0],["2024-08-08",8.0884,8.2407,8.0599,8.1265,36907806.0],["2024-08-09",8.1265,8.2026,8.0408,8.0504,30057172.0],["2024-08-12",8.0504,8.1074,7.9933,8.0694,31308978.0],["2024-08-13",8.0694,8.1931,8.0028,8.1931,39248697.0],["2024-08-14",8.1931,8.2216,8.0979,8.117,20365484.0],["2024-08-15",8.117,8.2407,8.0884,8.1741,32065241.0],["2024-08-16",8.1741,8.2026,8.0789,8.1265,23043773.0],["2024-08-19",8.1265,8.1931,8.0884,8.1645,23034893.0],["2024-08-20",8.1645,8.2026,8.0218,8.0408,27774568.0],["2024-08-21",8.0408,8.1074,7.9933,8.0408,16861047.0],["2024-08-22",8.0408,8.0694,7.8696,7.8886,36927983.0],["2024-08-23",7.8886,8.0218,7.86,7.9647,25465950.0],["2024-08-26",7.9647,8.0694,7.9457,8.0313,24535257.0],["2024-08-27",8.0313,8.0408,7.9171,7.9362,14166390.0],["2024-08-28",7.9362,7.9742,7.8791,7.8886,18202931.0],["2024-08-29",7.8886,7.9742,7.841,7.8505,26008180.0],["2024-08-30",7.8505,8.1836,7.850518226623535,8.0123,56327620.0],["2024-09-02",8.0123,8.0123,7.8695,7.8791,36549757.0],["2024-09-03",7.8791,8.1265,7.8696,8.0504,39445311.0],["2024-09-04",8.0504,8.0979,7.9742,8.0218,29643140.0],["2024-09-05",8.0218,8.2787,8.021800994873047,8.2216,49614297.0],["2024-09-06",8.2216,8.431,8.117,8.136,69354786.0],["2024-09-09",8.136,8.1836,7.9076,8.0789,44980803.0],["2024-09-10",8.0789,8.117,7.9742,8.0408,24950820.0],["2024-09-11",8.0408,8.136,8.0218,8.0884,20979243.0],["2024-09-12",8.0884,8.1074,8.0123,8.0789,19303376.0],["2024-09-13",8.0789,8.136,8.0218,8.0218,20044104.0],["2024-09-18",8.0218,8.1074,7.9933,8.0884,22932671.0],["2024-09-19",8.0884,8.2216,8.0313,8.1455,30066252.0],["2024-09-20",8.1455,8.1741,8.0694,8.1645,26234540.0],["2024-09-23",8.1645,8.1836,8.0599,8.136,23981029.0],["2024-09-24",8.136,8.6023,8.135992050170898,8.5832,105016150.0],["2024-09-25",8.5832,8.8973,8.5547,8.6118,120511748.0],["2024-09-26",8.6118,8.9639,8.5357,8.9639,118112543.0],["2024-09-27",8.9639,9.610937118530273,8.96386432647705,9.6109,115833218.0],["2024-09-30",9.6109,10.572030067443848,9.610937118530273,10.572,259175799.0],["2024-10-08",10.572,11.6283,10.572030067443848,11.6283,182564363.0],["2024-10-09",11.6283,11.9138,10.572,10.5911,330836862.0],["2024-10-10",10.5911,10.9241,10.1629,10.5054,196493002.0],["2024-10-11",10.5054,10.534,9.9916,10.0962,133836973.0],["2024-10-14",10.0962,10.3246,9.7822,10.1724,130694093.0],["2024-10-15",10.1724,10.172367095947266,9.7822,9.8013,89239750.0],["2024-10-16",9.8013,9.944,9.6014,9.7156,74917371.0],["2024-10-17",9.7156,9.925,9.582389831542969,9.5824,66324722.0],["2024-10-18",9.5824,10.4483,9.5443,10.0772,140702058.0],["2024-10-21",10.0772,10.2295,9.8774,10.1343,101659972.0],["2024-10-22",10.1343,10.258,10.0296,10.2295,81355667.0],["2024-10-23",10.2295,10.3246,10.0582,10.0962,83755917.0],["2024-10-24",10.0962,10.1248,9.9154,10.0201,46842972.0],["2024-10-25",10.0201,10.2295,10.0106,10.0677,49444536.0],["2024-10-28",10.0677,10.1058,9.9916,10.0391,49995211.0],["2024-10-29",10.0391,10.1819,9.8964,9.925,61986869.0],["2024-10-30",9.925,9.9916,9.7727,9.8964,46113113.0],["2024-10-31",9.8964,10.2009,9.8298,10.0296,101326541.0],["2024-11-01",10.0296,10.1629,9.9535,9.9725,91983812.0],["2024-11-04",9.9725,10.2961,9.972536087036133,10.2961,88301698.0],["2024-11-05",10.2961,10.7528,10.2009,10.7433,151639861.0],["2024-11-06",10.7433,11.0098,10.5625,10.6672,132190624.0],["2024-11-07",10.6672,11.3047,10.3532,11.181,185851137.0],["2024-11-08",11.181,11.438,10.9241,10.9717,140154950.0],["2024-11-11",10.9717,10.97169303894043,10.6767,10.8861,112510584.0],["2024-11-12",10.8861,10.9717,10.4769,10.5625,86609212.0],["2024-11-13",10.5625,10.7528,10.4769,10.6577,63248142.0],["2024-11-14",10.6577,11.2286,10.657672882080078,10.7338,134200281.0],["2024-11-15",10.7338,10.8385,10.2675,10.277,98944215.0],["2024-11-18",10.277,10.4388,10.0962,10.1914,66369159.0],["2024-11-19",10.1914,10.3056,10.0582,10.258,50649908.0],["2024-11-20",10.258,10.7338,10.1248,10.4959,88757166.0],["2024-11-21",10.4959,11.2001,10.3056,10.7148,183729252.0],["2024-11-22",10.7148,10.714767456054688,9.8964,9.925,186805891.0],["2024-11-25",9.925,9.9821,9.668,9.8203,88851637.0],["2024-11-26",9.8203,10.0011,9.7537,9.8488,58684148.0],["2024-11-27",9.8488,10.5435,9.8013,10.3817,151675482.0],["2024-11-28",10.3817,10.4293,10.1533,10.2866,112937205.0],["2024-11-29",10.2866,10.7338,10.1058,10.3817,151688611.0],["2024-12-02",10.3817,10.4864,10.1724,10.3532,104718162.0],["2024-12-03",10.3532,10.4293,10.1914,10.3532,71447840.0],["2024-12-04",10.3532,10.3722,10.1629,10.2199,52666868.0],["2024-12-05",10.2199,10.3246,10.1438,10.258,55386621.0],["2024-12-06",10.258,10.8004,10.239,10.4769,134732959.0],["2024-12-09",10.4769,10.6482,10.2675,10.4007,90103840.0],["2024-12-10",10.4007,10.9527,10.400748252868652,10.4578,126818929.0],["2024-12-11",10.4578,10.829,10.4483,10.534,84503713.0],["2024-12-12",10.534,10.8004,10.4864,10.6577,94390332.0],["2024-12-13",10.6577,10.657672882080078,10.3367,10.3846,83500424.0],["2024-12-16",10.3846,10.384644508361816,10.1643,10.2218,51309898.0],["2024-12-17",10.2218,10.2984,10.1739,10.2122,42899806.0],["2024-12-18",10.2122,10.2793,10.1547,10.1547,36782015.0],["2024-12-19",10.1547,10.1739,9.9823,10.1451,42163396.0],["2024-12-20",10.1451,10.2122,10.0877,10.1068,38464562.0],["2024-12-23",10.1068,10.2026,10.0014,10.011,37888486.0],["2024-12-24",10.011,10.2984,10.011027336120605,10.2793,52770087.0],["2024-12-25",10.2793,10.3942,10.1547,10.3846,65910187.0],["2024-12-26",10.3846,10.49,10.2601,10.423,51184090.0],["2024-12-27",10.423,10.7966,10.3751,10.5571,115851635.0],["2024-12-30",10.5571,10.7104,10.49,10.6816,75608429.0],["2024-12-31",10.6816,10.7391,10.1164,10.1164,93462254.0],["2025-01-02",10.1164,10.11640739440918,9.465,9.5799,102665267.0],["2025-01-03",9.5799,9.6661,9.3309,9.3404,61419089.0],["2025-01-06",9.3404,9.4171,9.2734,9.35,39596305.0],["2025-01-07",9.35,9.4458,9.2542,9.3883,37579718.0],["2025-01-08",9.3883,9.4171,9.1009,9.3213,54160800.0],["2025-01-09",9.3213,9.3979,9.2063,9.2351,28093176.0],["2025-01-10",9.2351,9.2925,9.0626,9.0722,30241694.0],["2025-01-13",9.0722,9.1584,8.9381,9.1393,32916821.0],["2025-01-14",9.1393,9.5033,9.139253616333008,9.465,60627805.0],["2025-01-15",9.465,9.4841,9.35,9.4171,36927183.0],["2025-01-16",9.4171,9.532,9.3021,9.3788,31359461.0],["2025-01-17",9.3788,9.4362,9.3117,9.3692,28291376.0],["2025-01-20",9.3692,9.5512,9.369172096252441,9.4171,34777690.0],["2025-01-21",9.4171,9.5033,9.3788,9.4075,27761826.0],["2025-01-22",9.4075,9.4362,9.3213,9.3883,22718138.0],["2025-01-23",9.3883,9.7332,9.388331413269043,9.465,61759271.0],["2025-01-24",9.465,9.5991,9.4362,9.4937,38816790.0],["2025-01-27",9.4937,9.5703,9.3021,9.3309,34829196.0],["2025-02-05",9.3309,9.4362,9.283,9.3309,35130053.0],["2025-02-06",9.3309,9.4362,9.2446,9.4267,44631208.0],["2025-02-07",9.4267,9.714,9.3788,9.5703,72321301.0],["2025-02-10",9.5703,9.647,9.532,9.5991,40485533.0],["2025-02-11",9.5991,9.6087,9.4458,9.532,36153487.0],["2025-02-12",9.532,9.6566,9.5033,9.647,35660024.0],["2025-02-13",9.647,9.7045,9.5512,9.5703,42050822.0],["2025-02-14",9.5703,9.6278,9.532,9.5895,31877754.0],["2025-02-17",9.5895,9.7045,9.5225,9.5799,62805603.0],["2025-02-18",9.5799,9.579930305480957,9.2638,9.2925,59774736.0],["2025-02-19",9.2925,9.4075,9.283,9.3596,40930699.0],["2025-02-20",9.3596,9.3883,9.2734,9.3213,31900736.0],["2025-02-21",9.3213,9.6087,9.2734,9.5703,72190837.0],["2025-02-24",9.5703,9.6374,9.5129,9.5416,45250818.0],["2025-02-25",9.5416,9.541610717773438,9.3692,9.4075,41507343.0],["2025-02-26",9.4075,9.579930305480957,9.3596,9.5799,59613931.0],["2025-02-27",9.5799,9.6087,9.3979,9.5512,69801102.0],["2025-02-28",9.5512,9.6374,9.283,9.3117,68615333.0],["2025-03-03",9.3117,9.3692,9.1872,9.2255,62875601.0],["2025-03-04",9.2255,9.3309,9.168,9.3021,36218027.0],["2025-03-05",9.3021,9.302112579345703,9.1967,9.2542,34069537.0],["2025-03-06",9.2542,9.4554,9.254212379455566,9.4267,58581256.0],["2025-03-07",9.4267,9.426651954650879,9.2255,9.2351,48972897.0],["2025-03-10",9.2351,9.2446,9.1201,9.1488,38655774.0],["2025-03-11",9.1488,9.1872,9.053,9.1872,39699632.0],["2025-03-12",9.1872,9.3309,9.1584,9.2446,44809312.0],["2025-03-13",9.2446,9.3021,9.1297,9.1872,31115836.0],["2025-03-14",9.1872,9.4937,9.187153816223145,9.4362,77143510.0],["2025-03-17",9.4362,9.4841,9.3692,9.3788,39904259.0],["2025-03-18",9.3788,9.465,9.378750801086426,9.4267,31287718.0],["2025-03-19",9.4267,9.5991,9.4075,9.5129,57586032.0],["2025-03-20",9.5129,9.6757,9.4267,9.4458,44304970.0],["2025-03-21",9.4458,9.4746,9.2542,9.2542,40539505.0],["2025-03-24",9.2542,9.2925,9.1776,9.283,30727421.0],["2025-03-25",9.283,9.3213,9.2255,9.283,20520217.0],["2025-03-26",9.283,9.3117,9.2351,9.2638,27589793.0],["2025-03-27",9.2638,9.3596,9.2063,9.3213,29869676.0],["2025-03-28",9.3213,9.3883,9.3117,9.35,30317434.0],["2025-03-31",9.35,9.350011825561523,9.0051,9.0435,59455017.0],["2025-04-01",9.0435,9.1009,8.9572,8.986,47079634.0],["2025-04-02",8.986,9.0243,8.9477,8.986,26902440.0],["2025-04-03",8.986,9.0243,8.8902,8.9764,27095440.0],["2025-04-07",8.9764,8.976394653320312,8.0759,8.1046,88687691.0],["2025-04-08",8.1046,8.3537,8.104620933532715,8.3345,76922167.0],["2025-04-09",8.3345,8.5836,8.1621,8.507,66060704.0],["2025-04-10",8.507,8.7273,8.506978034973145,8.6698,50288797.0],["2025-04-11",8.6698,8.7177,8.5932,8.6507,32967384.0],["2025-04-14",8.6507,8.7273,8.6411,8.6603,28937553.0],["2025-04-15",8.6603,8.6986,8.6028,8.689,26448649.0],["2025-04-16",8.689,8.775216102600098,8.574,8.7752,35439999.0],["2025-04-17",8.7752,8.775216102600098,8.6794,8.7369,27528769.0],["2025-04-18",8.7369,8.7848,8.6794,8.7656,22746426.0],["2025-04-21",8.7656,8.804,8.7177,8.7848,19188603.0],["2025-04-22",8.7848,8.7944,8.7273,8.7369,23220659.0],["2025-04-23",8.7369,8.7848,8.7082,8.7561,21947163.0],["2025-04-24",8.7561,8.7944,8.689,8.7561,19919300.0],["2025-04-25",8.7561,8.8135,8.7369,8.7848,20297717.0],["2025-04-28",8.7848,8.7848,8.6698,8.7561,23534099.0],["2025-04-29",8.7561,8.7848,8.6986,8.7177,18597106.0],["2025-04-30",8.7177,8.8231,8.717737197875977,8.7752,22683621.0],["2025-05-06",8.7752,8.9093,8.775216102600098,8.8998,32153313.0],["2025-05-07",8.8998,9.2159,8.899754524230957,8.9477,47327575.0],["2025-05-08",8.9477,9.0435,8.8998,8.986,29000887.0],["2025-05-09",8.986,9.0051,8.8614,8.8998,23476638.0],["2025-05-12",8.8998,9.168,8.899754524230957,9.1393,54022649.0],["2025-05-13",9.1393,9.1776,8.9572,9.0243,49465938.0],["2025-05-14",9.0243,9.4458,8.9572,9.2638,83990098.0],["2025-05-15",9.2638,9.263792991638184,9.0435,9.0626,41436618.0],["2025-05-16",9.0626,9.0722,8.9572,9.0051,33301869.0],["2025-05-19",9.0051,9.0435,8.9381,9.0147,21459483.0],["2025-05-20",9.0147,9.053,8.9668,9.0243,20597145.0],["2025-05-21",9.0243,9.0626,8.995555877685547,8.9956,18570493.0],["2025-05-22",8.9956,9.0051,8.9093,8.9668,19987023.0],["2025-05-23",8.9668,8.986,8.8423,8.8806,25831449.0],["2025-05-26",8.8806,8.9189,8.8327,8.8614,17930566.0],["2025-05-27",8.8614,8.8902,8.8231,8.871,14889669.0],["2025-05-28",8.871,8.8806,8.7944,8.8135,14351892.0],["2025-05-29",8.8135,8.9477,8.8135,8.9285,23192886.0],["2025-05-30",8.9285,8.9572,8.8806,8.9381,17896460.0],["2025-06-03",8.9381,9.1201,8.8614,9.1009,38189634.0],["2025-06-04",9.1009,9.1967,9.0626,9.1776,33450224.0],["2025-06-05",9.1776,9.2351,9.1488,9.1967,29850610.0],["2025-06-06",9.1967,9.2255,9.1009,9.1105,22275200.0],["2025-06-09",9.1105,9.2638,9.110514640808105,9.1584,26633926.0],["2025-06-10",9.1584,9.1776,9.0051,9.0626,24808252.0],["2025-06-11",9.0626,9.3117,9.0626,9.2063,47240658.0],["2025-06-12",9.2063,9.2542,9.1393,9.1584,39977900.0],["2025-06-13",9.1584,9.2351,9.0722,9.1393,34521976.0],["2025-06-16",9.1393,9.2446,9.1009,9.2351,29541664.0],["2025-06-17",9.2351,9.254212379455566,9.1872,9.2542,23587864.0],["2025-06-18",9.2542,9.254212379455566,9.0722,9.1201,23971281.0],["2025-06-19",9.1201,9.1201,8.8998,8.9189,29957616.0],["2025-06-20",8.9189,8.986,8.899754524230957,8.8998,15074712.0],["2025-06-23",8.8998,9.0818,8.8423,9.0339,27084685.0],["2025-06-24",9.0339,9.2925,9.033875465393066,9.2255,52951600.0],["2025-06-25",9.2255,9.5608,9.2159,9.5225,102381965.0],["2025-06-26",9.5225,9.5512,9.3788,9.4554,57128743.0],["2025-06-27",9.4554,9.649,9.3876,9.407,57957421.0],["2025-06-30",9.407,9.4554,9.3102,9.3683,35248715.0],["2025-07-01",9.3683,9.378,9.2812,9.3296,29137217.0],["2025-07-02",9.3296,9.3489,9.2715,9.3005,24835781.0],["2025-07-03",9.3005,9.3973,9.300542831420898,9.3683,28075703.0],["2025-07-04",9.3683,9.4844,9.3005,9.3586,37702952.0],["2025-07-07",9.3586,9.3876,9.3199,9.3489,21790683.0],["2025-07-08",9.3489,9.4747,9.3489,9.436,33024649.0],["2025-07-09",9.436,9.5328,9.4167,9.4264,43377951.0],["2025-07-10",9.4264,9.5618,9.407,9.5135,46523656.0],["2025-07-11",9.5135,10.278,9.513459205627441,10.0748,269716958.0],["2025-07-14",10.0748,10.1329,9.8522,9.8715,113014261.0],["2025-07-15",9.8715,10.2683,9.87154483795166,9.949,124325365.0],["2025-07-16",9.949,9.9974,9.7844,9.9103,70714270.0],["2025-07-17",9.9103,9.9683,9.8038,9.9296,57930693.0],["2025-07-18",9.9296,10.1135,9.8812,10.007,65564261.0],["2025-07-21",10.007,10.5974,9.9877,10.5103,155244930.0],["2025-07-22",10.5103,10.6458,10.4038,10.6361,121324748.0],["2025-07-23",10.6361,10.8103,10.5393,10.578,132528604.0],["2025-07-24",10.578,11.2942,10.4619,11.1297,192451064.0],["2025-07-25",11.1297,11.3716,10.9652,11.2555,149015003.0],["2025-07-28",11.2555,11.3716,11.0329,11.2265,100819711.0],["2025-07-29",11.2265,11.226463317871094,10.8781,11.1297,97985986.0],["2025-07-30",11.1297,11.4684,11.0039,11.1781,123983807.0],["2025-07-31",11.1781,11.2555,10.8006,10.8877,117015063.0],["2025-08-01",10.8877,10.9264,10.7329,10.8006,73933900.0],["2025-08-04",10.8006,10.800631523132324,10.6361,10.7522,57313993.0],["2025-08-05",10.7522,11.3039,10.752241134643555,11.0426,120973708.0],["2025-08-06",11.0426,11.2749,10.9845,11.0813,68396490.0],["2025-08-07",11.0813,11.42,11.081292152404785,11.2555,108575923.0],["2025-08-08",11.2555,11.2845,11.0619,11.091,70726010.0],["2025-08-11",11.091,11.2555,11.0329,11.149,68518467.0],["2025-08-12",11.149,11.1878,10.9652,11.0716,62354696.0],["2025-08-13",11.0716,11.4587,10.9748,11.1974,156480733.0],["2025-08-14",11.1974,11.6523,11.197428703308105,11.4103,185416186.0],["2025-08-15",11.4103,11.9039,11.2749,11.6813,214392299.0],["2025-08-18",11.6813,11.9523,11.5265,11.5845,194465934.0],["2025-08-19",11.5845,11.8652,11.4684,11.4781,112378765.0],["2025-08-20",11.4781,11.5652,11.2845,11.5652,91646923.0],["2025-08-21",11.5652,11.6813,11.362,11.4007,70120183.0],["2025-08-22",11.4007,11.7684,11.3329,11.7297,107115323.0],["2025-08-25",11.7297,11.9233,11.6233,11.8555,135384357.0],["2025-08-26",11.8555,11.855531692504883,11.4684,11.5071,125100303.0],["2025-08-27",11.5071,11.5845,11.129682540893555,11.1297,141582777.0],["2025-08-28",11.1297,11.2458,10.9361,11.2361,101351397.0],["2025-08-29",11.2361,11.391,11.1006,11.1297,121435565.0],["2025-09-01",11.1297,11.2652,10.8877,10.9264,138176551.0],["2025-09-02",10.9264,11.0039,10.6555,10.8103,129413995.0],["2025-09-03",10.8103,10.9071,10.4232,10.5103,100078478.0],["2025-09-04",10.5103,10.6264,10.3554,10.5296,110414995.0],["2025-09-05",10.5296,10.5877,10.3748,10.5684,95075630.0],["2025-09-08",10.5684,10.6458,10.4329,10.4619,96946905.0],["2025-09-09",10.4619,10.849,10.4522,10.6361,128044301.0],["2025-09-10",10.6361,10.6651,10.4522,10.5103,96204875.0],["2025-09-11",10.5103,10.82,10.4232,10.7619,134560780.0],["2025-09-12",10.7619,10.8393,10.5296,10.549,139067837.0],["2025-09-15",10.549,10.6071,10.3554,10.4329,116024777.0],["2025-09-16",10.4329,10.4909,10.22,10.2587,219584711.0],["2025-09-17",10.2587,10.3748,10.2296,10.2974,208176600.0],["2025-09-18",10.2974,10.3167,9.9877,10.1038,152064153.0],["2025-09-19",10.1038,10.2103,10.0554,10.1038,80872446.0],["2025-09-22",10.1038,10.1909,10.0651,10.1812,69015365.0],["2025-09-23",10.1812,10.2393,9.9586,10.2296,114230466.0],["2025-09-24",10.2296,10.3071,10.0941,10.2587,114555144.0],["2025-09-25",10.2587,10.4329,10.1909,10.3264,110870450.0],["2025-09-26",10.3264,10.5296,10.2587,10.3748,111404336.0],["2025-09-29",10.3748,11.3813,10.3167,11.091,340079236.0],["2025-09-30",11.091,11.2071,10.8877,11.0716,180432795.0],["2025-10-09",11.0716,11.1006,10.7522,11.0426,129497299.0],["2025-10-10",11.0426,11.4103,10.9168,11.2265,168623952.0],["2025-10-13",11.2265,11.226463317871094,10.849,11.0232,124298985.0],["2025-10-14",11.0232,11.3426,10.9458,11.0135,144429540.0],["2025-10-15",11.0135,11.1974,10.8393,11.1587,132354501.0],["2025-10-16",11.1587,11.362,11.0329,11.1781,126774061.0],["2025-10-17",11.1781,11.362,10.9555,10.9845,136715207.0],["2025-10-20",10.9845,11.149,10.7426,10.8006,117438232.0],["2025-10-21",10.8006,11.0232,10.791,10.8393,106241617.0],["2025-10-22",10.8393,10.839343070983887,10.6845,10.7716,58668688.0],["2025-10-23",10.7716,10.82,10.5393,10.8006,69741073.0],["2025-10-24",10.8006,10.9555,10.7619,10.8974,83852101.0],["2025-10-27",10.8974,11.1781,10.897411346435547,11.0329,121653188.0],["2025-10-28",11.0329,11.072,10.9155,10.9938,72945413.0],["2025-10-29",10.9938,11.4828,10.9742,11.3948,153046146.0],["2025-10-30",11.3948,11.394797325134277,11.0525,11.1014,119817761.0],["2025-10-31",11.1014,11.101369857788086,10.6514,10.6514,187645176.0],["2025-11-03",10.6514,10.7004,10.5341,10.6612,67879941.0],["2025-11-04",10.6612,10.661226272583008,10.4852,10.5341,64105957.0],["2025-11-05",10.5341,10.5439,10.446,10.4754,44760912.0],["2025-11-06",10.4754,10.6514,10.47538948059082,10.6123,68408585.0],["2025-11-07",10.6123,10.612322807312012,10.4754,10.5047,52919963.0],["2025-11-10",10.5047,10.6906,10.4363,10.6319,65256173.0],["2025-11-11",10.6319,10.7101,10.495,10.5145,64987581.0],["2025-11-12",10.5145,10.5341,10.3776,10.4265,52127207.0],["2025-11-13",10.4265,10.5732,10.3971,10.5536,56330571.0],["2025-11-14",10.5536,10.5634,10.4363,10.446,41256476.0],["2025-11-17",10.446,10.4656,10.3482,10.3678,47758308.0],["2025-11-18",10.3678,10.4265,10.3091,10.3287,42523186.0],["2025-11-19",10.3287,10.5145,10.3189,10.3971,53307435.0],["2025-11-20",10.3971,10.8862,10.397141456604004,10.5145,174823321.0],["2025-11-21",10.5145,10.583,10.172179222106934,10.1722,93672918.0],["2025-11-24",10.1722,10.27,10.1233,10.2113,45794465.0],["2025-11-25",10.2113,10.2602,10.1526,10.1722,51875562.0],["2025-11-26",10.1722,10.1917,10.1037,10.1135,35405697.0],["2025-11-27",10.1135,10.1917,10.0744,10.0842,35432442.0],["2025-11-28",10.0842,10.1917,10.0157,10.182,41940249.0],["2025-12-01",10.182,10.2602,10.1331,10.2211,41042170.0],["2025-12-02",10.2211,10.2309,10.0352,10.0548,38628589.0],["2025-12-03",10.0548,10.1135,9.957,9.9766,35474703.0],["2025-12-04",9.9766,10.0646,9.9179,10.0157,35709602.0],["2025-12-05",10.0157,10.358,9.9961,10.2993,96945715.0],["2025-12-08",10.2993,10.7982,10.299331665039062,10.5732,161803839.0],["2025-12-09",10.5732,10.573199272155762,10.4363,10.5145,61473870.0],["2025-12-10",10.5145,10.6319,10.3776,10.5928,63332404.0],["2025-12-11",10.5928,10.5928,10.3287,10.3678,45701175.0],["2025-12-12",10.3678,10.4363,10.2798,10.358,60662028.0],["2025-12-15",10.358,10.7004,10.2798,10.5732,97335706.0],["2025-12-16",10.5732,10.6417,10.4656,10.4852,44756115.0],["2025-12-17",10.4852,10.896,10.4754,10.7982,104810008.0],["2025-12-18",10.7982,10.798160552978516,10.5341,10.5634,71627800.0],["2025-12-19",10.5634,10.6612,10.5047,10.5536,47117124.0],["2025-12-22",10.5536,10.5928,10.4558,10.4656,48228308.0],["2025-12-23",10.4656,10.6221,10.4363,10.495,50877400.0],["2025-12-24",10.495,10.5536,10.4363,10.5145,48732088.0],["2025-12-25",10.5145,10.6319,10.4656,10.5928,50988299.0],["2025-12-26",10.5928,10.896,10.59276008605957,10.7199,103703724.0],["2025-12-29",10.7199,10.8666,10.6514,10.7004,57932403.0],["2025-12-30",10.7004,10.7199,10.5732,10.6221,49617539.0],["2025-12-31",10.6221,10.8079,10.6123,10.6612,58953976.0],["2026-01-05",10.6612,10.9351,10.6319,10.8862,97056721.0],["2026-01-06",10.8862,11.1992,10.8568,11.1796,148100643.0],["2026-01-07",11.1796,11.179616928100586,10.9547,11.0427,85406385.0],["2026-01-08",11.0427,11.042683601379395,10.671,10.7004,137794179.0],["2026-01-09",10.7004,10.759,10.5634,10.671,106971926.0],["2026-01-12",10.671,10.7786,10.583,10.7493,97743502.0],["2026-01-13",10.7493,10.984,10.7297,10.7688,118616183.0],["2026-01-14",10.7688,10.9644,10.6123,10.7004,125939941.0],["2026-01-15",10.7004,10.7004,10.3971,10.4265,99896393.0],["2026-01-16",10.4265,10.5341,10.2798,10.2896,85473680.0],["2026-01-19",10.2896,10.3287,10.2211,10.2798,59005523.0],["2026-01-20",10.2798,10.3678,10.2406,10.3287,53458677.0],["2026-01-21",10.3287,10.3287,10.1624,10.1917,78634422.0],["2026-01-22",10.1917,10.3482,10.191741943359375,10.2309,52959101.0],["2026-01-23",10.2309,10.3189,10.1722,10.2211,72363411.0],["2026-01-26",10.2211,10.4069,10.182,10.2406,112592913.0],["2026-01-27",10.2406,10.240646362304688,10.0842,10.1624,74500470.0],["2026-01-28",10.1624,10.3482,10.0548,10.0842,118585830.0],["2026-01-29",10.0842,10.2113,9.9472,10.2015,146958566.0],["2026-01-30",10.2015,10.201522827148438,9.9961,10.0059,76400767.0],["2026-02-02",10.0059,10.1135,9.8885,9.9081,89801382.0],["2026-02-03",9.9081,9.9766,9.8396,9.9277,82904672.0],["2026-02-04",9.9277,10.0939,9.869,10.0548,71650201.0],["2026-02-05",10.0548,10.1917,9.9863,10.1135,64046984.0],["2026-02-06",10.1135,10.2406,10.0255,10.1233,66687387.0],["2026-02-09",10.1233,10.2113,10.1135,10.182,49752484.0],["2026-02-10",10.182,10.1917,10.1428,10.1526,30522248.0],["2026-02-11",10.1526,10.1624,10.0939,10.1331,30719174.0],["2026-02-12",10.1331,10.1331,10.0255,10.0352,41519404.0],["2026-02-13",10.0352,10.1037,9.9374,9.957,44596847.0],["2026-02-24",9.957,10.0548,9.956999778747559,9.9766,29212570.0],["2026-02-25",9.9766,10.1428,9.9277,9.957,112985811.0],["2026-02-26",9.957,9.9863,9.8788,9.8983,59466603.0],["2026-02-27",9.8983,9.957,9.869,9.8885,52770575.0],["2026-03-02",9.8885,9.888532638549805,9.6538,9.7027,75004487.0],["2026-03-03",9.7027,9.8298,9.6342,9.6538,66862147.0],["2026-03-04",9.6538,9.653789520263672,9.4484,9.5071,56735066.0],["2026-03-05",9.5071,9.6244,9.507076263427734,9.556,30696507.0],["2026-03-06",9.556,9.6929,9.5266,9.6538,32661520.0],["2026-03-09",9.6538,9.653789520263672,9.4582,9.5169,46262259.0],["2026-03-10",9.5169,9.6244,9.51685619354248,9.6049,35615405.0],["2026-03-11",9.6049,9.6049,9.5364,9.5853,41266050.0],["2026-03-12",9.5853,9.6147,9.5462,9.5853,32517985.0],["2026-03-13",9.5853,9.6538,9.5364,9.5462,39389146.0],["2026-03-16",9.5462,9.5658,9.468,9.4973,44069430.0],["2026-03-17",9.4973,9.732,9.497295379638672,9.6049,72044196.0],["2026-03-18",9.6049,9.60488510131836,9.4288,9.5071,61765202.0],["2026-03-19",9.5071,9.507076263427734,9.3701,9.3897,41852241.0],["2026-03-20",9.3897,9.4386,9.2234,9.243,44653763.0],["2026-03-23",9.243,9.242990493774414,8.7931,8.8322,69883409.0],["2026-03-24",8.8322,8.9691,8.8224,8.93,36699587.0],["2026-03-25",8.93,9.0572,8.9202,8.9985,44878688.0],["2026-03-26",8.9985,8.9985,8.8028,8.8224,36077512.0],["2026-03-27",8.8224,8.93,8.7637,8.9104,31268666.0],["2026-03-30",8.9104,8.93,8.7735,8.9007,33894467.0],["2026-03-31",8.9007,8.9887,8.8322,8.842,30967489.0],["2026-04-01",8.842,8.9789,8.841971397399902,8.9593,37480460.0],["2026-04-02",8.9593,8.959342956542969,8.7931,8.8224,34118387.0],["2026-04-03",8.8224,8.8615,8.6659,8.6659,36333985.0],["2026-04-07",8.6659,8.7344,8.6561,8.7344,23810362.0],["2026-04-08",8.7344,9.0572,8.734381675720215,9.0474,61848039.0],["2026-04-09",9.0474,9.047371864318848,8.8224,8.8615,46880376.0],["2026-04-10",8.8615,9.243,8.861534118652344,9.0669,96139990.0],["2026-04-13",9.0669,9.155,8.9789,9.1061,45095609.0],["2026-04-14",9.1061,9.2039,9.0376,9.1354,43591846.0],["2026-04-15",9.1354,9.1745,9.0572,9.0767,33464873.0],["2026-04-16",9.0767,9.1647,9.0669,9.0767,50759167.0],["2026-04-17",9.0767,9.1843,8.9789,9.1354,75747498.0],["2026-05-07",9.1354,9.6831,9.13539981842041,9.331,306901603.0],["2026-05-08",9.331,9.331018447875977,9.0865,9.1158,143876604.0],["2026-05-11",9.1158,9.4875,9.018,9.3408,163547853.0],["2026-05-12",9.3408,9.7809,9.2234,9.6538,225621069.0],["2026-05-13",9.6538,9.8103,9.419,9.7614,180762106.0],["2026-05-14",9.7614,9.9179,9.644,9.6734,143613855.0],["2026-05-15",9.6734,9.7223,9.3897,9.4093,91083628.0],["2026-05-18",9.4093,9.468,9.243,9.2919,62738473.0],["2026-05-19",9.2919,9.7418,9.2528,9.6831,125211817.0],["2026-05-20",9.6831,9.68313217163086,9.5364,9.5462,57333054.0],["2026-05-21",9.5462,9.8298,9.4386,9.4386,105520993.0],["2026-05-22",9.4386,9.5071,9.2821,9.3701,69658558.0],["2026-05-25",9.3701,9.4777,9.2136,9.3506,65424885.0],["2026-05-26",9.3506,9.5266,9.2723,9.3897,79836931.0],["2026-05-27",9.3897,9.4288,9.2039,9.2332,58727740.0],["2026-05-28",9.2332,9.2528,8.9789,9.0278,65014466.0],["2026-05-29",9.0278,9.1745,9.018,9.1061,64841428.0],["2026-06-01",9.1061,9.1158,8.9496,9.0963,41355467.0],["2026-06-02",9.0963,9.1061,8.9789,9.0474,41815896.0],["2026-06-03",9.0474,9.0669,8.9398,8.9593,59281695.0],["2026-06-04",8.9593,8.9887,8.7344,8.7735,57091641.0],["2026-06-05",8.7735,8.8713,8.7637,8.7833,33764095.0],["2026-06-08",8.7833,8.8028,8.6072,8.617,46178650.0],["2026-06-09",8.617,8.6757,8.5681,8.6268,32697897.0],["2026-06-10",8.6268,8.6953,8.5681,8.6757,43775453.0],["2026-06-11",8.6757,8.7246,8.5974,8.6268,31939405.0],["2026-06-12",8.6268,9.0865,8.617,9.0376,108004007.0],["2026-06-15",9.0376,9.419,9.037590026855469,9.2528,105931892.0],["2026-06-16",9.2528,9.3799,9.1452,9.3212,72501537.0],["2026-06-17",9.3212,9.3701,9.2136,9.2626,43672232.0],["2026-06-18",9.2626,9.262552261352539,8.9593,9.0082,54976794.0],["2026-06-22",9.0082,9.5755,8.9593,9.5462,152555009.0],["2026-06-23",9.5462,9.7125,9.4288,9.5364,129378693.0],["2026-06-24",9.5364,9.6244,9.3506,9.3897,74297833.0],["2026-06-25",9.3897,9.6538,9.2528,9.5462,115906125.0],["2026-06-26",9.5462,9.6147,9.1745,9.1843,94312660.0],["2026-06-29",9.1843,9.3995,9.1354,9.2723,66910899.0],["2026-06-30",9.2723,9.3897,9.1745,9.2332,58410648.0],["2026-07-01",9.2332,9.6049,9.2039,9.5462,110569251.0],["2026-07-02",9.5462,9.5462,9.2821,9.3408,82345781.0],["2026-07-03",9.3408,9.419,9.2723,9.3506,58381829.0],["2026-07-06",9.3506,9.4777,9.3017,9.3604,59845618.0],["2026-07-07",9.3604,9.3701,9.155,9.1745,55491403.0],["2026-07-08",9.1745,9.2136,9.0082,9.0082,49630037.0],["2026-07-09",9.0082,9.0767,8.9496,9.0669,48119147.0],["2026-07-10",9.0669,9.066933631896973,8.9007,8.9202,70071932.0],["2026-07-13",8.9202,8.920219421386719,8.8028,8.8322,45841110.0],["2026-07-14",8.8322,8.920219421386719,8.7637,8.9202,43399127.0],["2026-07-15",8.9202,9.1452,8.8713,9.0865,62410372.0],["2026-07-16",9.0865,9.1158,8.9202,8.9985,52648327.0],["2026-07-17",8.9985,9.0572,8.8615,8.93,54480597.0],["2026-07-20",8.93,9.11,8.930000305175781,9.09,57926674.0],["2026-07-21",9.09,9.2,9.03,9.12,55091439.0],["2026-07-22",9.12,9.119999885559082,8.92,8.99,60480681.0],["2026-07-23",8.99,9.13,8.97,9.12,56268520.0],["2026-07-24",9.12,9.12,8.84,8.86,64908843.0],["2026-07-27",8.86,9.09,8.859999656677246,9.08,56655921.0],["2026-07-28",9.08,9.23,9.0,9.05,80202637.0],["2026-07-29",9.05,9.28,9.04,9.23,97137068.0],["2026-07-30",9.23,9.28,9.12,9.2,86321276.0],["2026-07-31",9.2,9.26,9.16,9.19,76789382.0],["2026-08-03",9.19,9.24,9.11,9.24,47145880.0],["2026-08-04",9.24,9.28,9.19,9.22,40542955.0],["2026-08-05",9.22,9.26,9.19,9.22,50324748.0],["2026-08-06",9.22,9.220000267028809,9.08,9.1,50281768.0],["2026-08-07",9.1,9.12,9.0,9.08,58716397.0],["2026-08-10",9.08,9.23,9.079999923706055,9.19,54824886.0],["2026-08-11",9.19,9.22,9.12,9.15,44463393.0],["2026-08-12",9.15,9.17,9.11,9.16,36185620.0],["2026-08-13",9.16,9.28,9.14,9.18,61256214.0],["2026-08-14",9.18,9.21,9.06,9.07,48991932.0],["2026-08-17",9.07,9.11,9.02,9.1,31256790.0],["2026-08-18",9.1,9.100000381469727,8.96,9.0,39605392.0],["2026-08-19",9.0,9.01,8.87,8.88,43854863.0],["2026-08-20",8.88,8.95,8.86,8.92,28621223.0],["2026-08-21",8.92,8.93,8.85,8.91,26848331.0],["2026-08-24",8.91,8.96,8.88,8.93,32431362.0],["2026-08-25",8.93,8.97,8.92,8.96,27186033.0],["2026-08-26",8.96,9.14,8.94,9.13,73711600.0],["2026-08-27",9.13,9.2,9.08,9.19,57354676.0],["2026-08-28",9.19,9.22,9.14,9.19,39828877.0],["2026-08-31",9.19,9.19,9.08,9.19,65826768.0],["2026-09-01",9.19,9.27,9.11,9.25,60681091.0],["2026-09-02",9.25,9.25,9.11,9.16,41821060.0],["2026-09-03",9.16,9.29,9.14,9.23,52743211.0],["2026-09-04",9.23,9.36,9.229999542236328,9.27,71440178.0],["2026-09-07",9.27,9.34,9.16,9.18,48380768.0],["2026-09-08",9.18,9.21,9.13,9.19,34524099.0],["2026-09-09",9.19,9.19,9.11,9.14,30733904.0],["2026-09-10",9.14,9.2,9.09,9.18,33637001.0],["2026-09-11",9.18,9.180000305175781,8.9,8.92,73832675.0],["2026-09-14",8.92,8.920000076293945,8.84,8.9,32461330.0]]}