{"t":"601198.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2015-02-26",11.3866,11.3866,9.4917,11.3866,149300.0],["2015-02-27",11.3866,12.5235013961792,11.386566162109375,12.5235,69899.0],["2015-03-02",12.5235,13.772404670715332,12.5235013961792,13.7724,72900.0],["2015-03-03",13.7724,15.150505065917969,13.772404670715332,15.1505,234100.0],["2015-03-04",15.1505,16.666419982910156,15.150505065917969,16.6664,948900.0],["2015-03-05",16.6664,18.3374,16.666419982910156,18.3374,3034850.0],["2015-03-06",18.3374,20.172,18.33736801147461,20.172,7463312.0],["2015-03-09",20.172,20.171964645385742,18.2685,19.3451,273978111.0],["2015-03-10",19.3451,19.345102310180664,18.3029,18.5785,138721868.0],["2015-03-11",18.5785,18.8369,17.8981,17.9756,101379740.0],["2015-03-12",17.9756,19.035,17.7,18.4149,125628250.0],["2015-03-13",18.4149,18.7853,17.9239,18.0704,83905237.0],["2015-03-16",18.0704,19.879117965698242,17.9584,19.8791,183654725.0],["2015-03-17",19.8791,20.3959,19.4915,20.1806,176102662.0],["2015-03-18",20.1806,20.4648,19.7155,20.1203,117976496.0],["2015-03-19",20.1203,21.0677,19.8361,20.7232,118357446.0],["2015-03-20",20.7232,22.6525,20.3356,21.5415,133294267.0],["2015-03-23",21.5415,21.8946,21.1194,21.5587,95759306.0],["2015-03-24",21.5587,21.55868148803711,20.0686,20.7146,89921617.0],["2015-03-25",20.7146,21.1452,20.3873,20.5854,57486122.0],["2015-03-26",20.5854,22.3855,20.2495,21.1711,104264511.0],["2015-03-27",21.1711,21.2228,20.5854,20.8352,59164398.0],["2015-03-30",20.8352,21.3347,20.4562,21.0161,74930712.0],["2015-03-31",21.0161,22.1099,21.016054153442383,21.6793,129209083.0],["2015-04-01",21.6793,22.7301,21.4467,22.7042,97320508.0],["2015-04-02",22.7042,23.0057,22.2563,22.6784,61962100.0],["2015-04-03",22.6784,24.9436,22.42,24.8403,99273851.0],["2015-04-07",24.8403,26.7007,24.6766,25.469,128793768.0],["2015-04-08",25.469,28.018531799316406,24.8058,28.0185,106923372.0],["2015-04-09",28.0185,30.8178,28.018531799316406,29.3191,158455922.0],["2015-04-10",29.3191,30.3441,28.5784,29.879,109854432.0],["2015-04-13",29.879,29.878976821899414,28.3372,28.9315,87597831.0],["2015-04-14",28.9315,28.931529998779297,27.3898,28.2597,72753550.0],["2015-04-15",28.2597,28.6473,26.8644,26.9591,53754103.0],["2015-04-16",26.9591,27.2778,25.848,26.9247,44172629.0],["2015-04-17",26.9247,28.3286,26.7266,27.1314,63597161.0],["2015-04-20",27.1314,27.1314,25.2709,25.4088,61156326.0],["2015-04-21",25.4088,27.949634552001953,25.3226,27.9496,83850951.0],["2015-04-22",27.9496,29.6723,27.2692,29.121,103731281.0],["2015-04-23",29.121,29.6981,28.165,28.5181,68962064.0],["2015-04-24",28.5181,28.518095016479492,27.0108,27.3639,52483489.0],["2015-04-27",27.3639,28.165,27.1314,27.5017,43000787.0],["2015-04-28",27.5017,28.0788,26.9161,27.295,51020359.0],["2015-04-29",27.295,27.8204,26.8988,27.4931,34922766.0],["2015-04-30",27.4931,28.1477,27.0883,27.1142,38419744.0],["2015-05-04",27.1142,27.114152908325195,25.9686,26.5888,35033549.0],["2015-05-05",26.5888,27.3123,25.581,25.8739,37823827.0],["2015-05-06",25.8739,26.8471,25.4518,25.9083,32883728.0],["2015-05-07",25.9083,26.4165,25.4949,26.0547,26471503.0],["2015-05-08",26.0547,26.6663,25.5035,26.2701,31610477.0],["2015-05-11",26.2701,27.4587,26.270065307617188,27.3984,46631139.0],["2015-05-12",27.3984,29.0263,27.0108,28.2166,64200653.0],["2015-05-13",28.2166,28.6473,27.14,27.4587,41552961.0],["2015-05-14",27.4587,27.8032,26.9591,27.2778,32971713.0],["2015-05-15",27.2778,27.277807235717773,25.9255,26.2012,29405493.0],["2015-05-18",26.2012,26.9505,25.5638,26.4251,30169308.0],["2015-05-19",26.4251,29.0693416595459,26.2012,29.0693,106863133.0],["2015-05-20",29.0693,29.4483,28.208,28.3372,86220638.0],["2015-05-21",28.3372,29.5431,28.0185,29.0607,68692719.0],["2015-05-22",29.0607,31.96334457397461,28.9918,31.9633,121006391.0],["2015-05-25",31.9633,35.1588,31.96334457397461,33.2467,134920136.0],["2015-05-26",33.2467,34.4526,32.2045,34.4439,107621346.0],["2015-05-27",34.4439,35.2536,33.5654,34.2114,77601957.0],["2015-05-28",34.2114,36.847,31.1882,32.5663,104472462.0],["2015-05-29",32.5663,35.4689,31.593,34.4612,103165755.0],["2015-06-01",34.4612,37.8117,33.7204,36.5541,98391099.0],["2015-06-02",36.5541,36.55414962768555,34.7109,35.8651,68534794.0],["2015-06-03",35.8651,36.4336,34.3234,34.642,52424495.0],["2015-06-04",34.642,35.7445,31.4466,34.6765,61530589.0],["2015-06-10",34.6765,36.4336,33.5912,34.4267,67172714.0],["2015-06-11",34.4267,34.42671203613281,32.8591,33.1003,49061349.0],["2015-06-12",33.1003,34.2803,33.0142,33.2984,38124251.0],["2015-06-15",33.2984,34.1855,32.3165,32.4543,34928375.0],["2015-06-16",32.4543,33.1003,30.835,31.4982,33939277.0],["2015-06-17",31.4982,31.9913,30.2784,31.5069,29380612.0],["2015-06-18",31.5069,31.506885528564453,29.5518,29.8286,29419973.0],["2015-06-19",29.8286,30.4342,28.2455,28.3493,29551574.0],["2015-06-23",28.3493,29.4134,26.645,29.3961,31279044.0],["2015-06-24",29.3961,30.8667,29.0933,30.5639,39992921.0],["2015-06-25",30.5639,30.7716,27.96,28.5569,40870591.0],["2015-06-26",28.5569,29.2403,25.702077865600586,25.7021,43173355.0],["2015-06-29",25.7021,26.8181,23.1327,23.721,48823743.0],["2015-06-30",23.721,25.953,22.0168,25.8751,51256199.0],["2015-07-01",25.8751,26.3423,23.3577,23.4874,40995097.0],["2015-07-02",23.4874,24.9148,21.8437,22.8992,45880144.0],["2015-07-03",22.8992,23.4701,20.6066,20.8143,42490587.0],["2015-07-06",20.8143,22.8992,20.6326,21.9129,55051408.0],["2015-07-07",21.9129,21.912948608398438,19.72425079345703,19.7243,41575443.0],["2015-07-08",19.7243,19.72425079345703,17.7518,17.7518,3224200.0],["2015-07-09",17.7518,19.5253,15.9784,19.5253,91680568.0],["2015-07-10",19.5253,21.48040199279785,18.7899,21.4804,90840446.0],["2015-07-13",21.4804,23.3144,20.9181,22.631,92249049.0],["2015-07-14",22.631,22.630977630615234,20.8316,21.2295,70843125.0],["2015-07-15",21.2295,21.4112,19.11,19.1187,53316717.0],["2015-07-16",19.1187,20.027,17.8902,19.1706,38932628.0],["2015-07-17",19.1706,20.6672,19.170583724975586,20.3212,39692013.0],["2015-07-20",20.3212,20.9181,19.8194,20.0011,39587837.0],["2015-07-21",20.0011,21.1949,19.5166,20.8056,56893562.0],["2015-07-22",20.8056,21.0219,20.0703,20.5547,37451522.0],["2015-07-23",20.5547,22.3368,20.55474281311035,22.0427,72747194.0],["2015-07-24",22.0427,22.1465,20.9613,21.0652,65848337.0],["2015-07-27",21.0652,21.06515121459961,18.962963104248047,18.963,45260507.0],["2015-07-28",18.963,20.6672,17.0684,19.7675,77368557.0],["2015-07-29",19.7675,19.88,18.3228,19.8454,43780154.0],["2015-07-30",19.8454,20.1568,18.6688,18.8159,37717281.0],["2015-07-31",18.8159,19.2657,18.2276,18.6169,24145403.0],["2015-08-03",18.6169,18.61692237854004,17.5702,18.3228,27660649.0],["2015-08-04",18.3228,19.1533,18.1238,19.0841,29773074.0],["2015-08-05",19.0841,19.11,18.5131,18.5218,24107515.0],["2015-08-06",18.5218,18.521759033203125,17.9075,18.0633,17652770.0],["2015-08-07",18.0633,19.0322,18.063255310058594,18.7034,25318057.0],["2015-08-10",18.7034,20.572046279907227,18.70343017578125,20.572,51572221.0],["2015-08-11",20.572,21.714,20.572046279907227,20.9873,79408194.0],["2015-08-12",20.9873,21.8437,20.5201,21.0911,60549537.0],["2015-08-13",21.0911,21.8005,20.6153,21.7572,54410329.0],["2015-08-14",21.7572,22.8732,21.75722885131836,22.4839,63456007.0],["2015-08-17",22.4839,22.48391342163086,21.2641,21.7918,51626430.0],["2015-08-18",21.7918,23.2452,19.6118,19.7675,72910772.0],["2015-08-19",19.7675,20.3904,18.1671,20.2087,46587005.0],["2015-08-20",20.2087,20.208702087402344,18.9284,18.9803,32086838.0],["2015-08-21",18.9803,19.1187,17.674,17.9767,30982981.0],["2015-08-24",17.9767,17.976749420166016,16.1773,16.1773,33769924.0],["2015-08-25",16.1773,16.177345275878906,14.5596,14.5596,32008523.0],["2015-08-26",14.5596,15.3988,13.236,13.3658,44428096.0],["2015-08-27",13.3658,14.6548,13.2274,14.6115,40608349.0],["2015-08-28",14.6115,15.7275,14.4558,15.5458,48618466.0],["2015-08-31",15.5458,15.545817375183105,14.2741,14.551,38440845.0],["2015-09-01",14.551,15.0181,13.0976,13.9108,47725767.0],["2015-09-02",13.9108,14.1963,12.7256,12.89,36147755.0],["2015-09-07",12.89,13.9627,12.889968872070312,13.2793,29754983.0],["2015-09-08",13.2793,14.1703,13.063,13.9973,37085252.0],["2015-09-09",13.9973,15.3988,13.954,15.1392,74588624.0],["2015-09-10",15.1392,15.139225006103516,14.4125,14.5423,40464926.0],["2015-09-11",14.5423,14.9489,14.3866,14.6548,26284827.0],["2015-09-14",14.6548,14.6894,13.192754745483398,13.1928,53720663.0],["2015-09-15",13.1928,13.4004,11.9816,12.2238,32497853.0],["2015-09-16",12.2238,13.443632125854492,12.0681,13.4436,43478884.0],["2015-09-17",13.4436,13.7551,12.8467,12.89,47560657.0],["2015-09-18",12.89,13.2101,12.7343,12.9938,24599034.0],["2015-09-21",12.9938,13.7291,12.5699,13.608,32608188.0],["2015-09-22",13.608,14.8451,13.4955,14.1703,55677258.0],["2015-09-23",14.1703,14.170315742492676,13.5301,13.5993,33381718.0],["2015-09-24",13.5993,13.9713,13.599349975585938,13.8762,26303102.0],["2015-09-25",13.8762,13.876182556152344,12.9246,13.0716,27696250.0],["2015-09-28",13.0716,13.4436,12.7083,13.409,17787054.0],["2015-09-29",13.409,13.98,12.8986,13.4263,28808854.0],["2015-09-30",13.4263,13.9713,13.2879,13.5907,28379993.0],["2015-10-08",13.5907,14.6202,13.5906982421875,14.1011,41573567.0],["2015-10-09",14.1011,14.9229,13.9713,14.6634,47214912.0],["2015-10-12",14.6634,15.987,14.551,15.5545,64122406.0],["2015-10-13",15.5545,15.615,15.1565,15.3901,32637137.0],["2015-10-14",15.3901,15.7621,15.1133,15.1479,41876212.0],["2015-10-15",15.1479,15.7015,15.0268,15.6756,35200769.0],["2015-10-16",15.6756,16.5407,15.67558765411377,16.1946,57183557.0],["2015-10-19",16.1946,17.2847,16.194644927978516,16.5666,61133049.0],["2015-10-20",16.5666,16.9127,16.1946,16.7743,37648985.0],["2015-10-21",16.7743,17.0424,15.1046,15.3295,51034112.0],["2015-10-22",15.3295,15.7102,14.7499,15.5718,43916331.0],["2015-10-23",15.5718,16.3936,15.2603,16.1687,41629723.0],["2015-10-26",16.1687,17.1809,16.1686954498291,16.4455,54961554.0],["2015-10-27",16.4455,16.445526123046875,15.3122,16.16,34303834.0],["2015-10-28",16.16,16.2465,15.3988,15.4766,27798454.0],["2015-10-29",15.4766,15.814,15.3122,15.4853,23079073.0],["2015-10-30",15.4853,16.6358,15.1479,16.1081,53845978.0],["2015-11-02",16.1081,16.385,15.4853,15.5458,35009120.0],["2015-11-03",15.5458,15.8486,15.3901,15.6064,24776771.0],["2015-11-04",15.6064,17.1636,15.606376647949219,17.1636,59967293.0],["2015-11-05",17.1636,18.8765,17.163555145263672,18.8765,24538562.0],["2015-11-06",18.8765,20.7624,18.87645149230957,20.7624,92072900.0],["2015-11-09",20.7624,22.83860206604004,20.762367248535156,22.8386,14906673.0],["2015-11-10",22.8386,25.1225,22.83860206604004,25.1225,196831792.0],["2015-11-18",25.1225,26.8094,23.8508,24.5602,200295141.0],["2015-11-19",24.5602,25.3906,23.8594,25.2695,141967763.0],["2015-11-20",25.2695,25.26953125,23.8854,24.3352,100582922.0],["2015-11-23",24.3352,25.036,23.1933,23.8594,104179878.0],["2015-11-24",23.8594,24.5515,23.5566,23.9113,101553104.0],["2015-11-25",23.9113,24.4736,23.2798,24.3439,88485274.0],["2015-11-26",24.3439,25.0187,23.2885,23.3404,99330057.0],["2015-11-27",23.3404,23.340362548828125,21.004594802856445,21.0046,110106968.0],["2015-11-30",21.0046,22.8732,20.5807,22.1465,123426138.0],["2015-12-01",22.1465,22.14652442932129,20.8662,21.4112,74973648.0],["2015-12-02",21.4112,23.5566,21.1776,23.1327,118122385.0],["2015-12-03",23.1327,23.522,22.259,22.8213,90546813.0],["2015-12-04",22.8213,22.9165,21.9822,22.4493,59455369.0],["2015-12-07",22.4493,22.5791,21.7226,21.9822,44067781.0],["2015-12-08",21.9822,22.3974,21.2036,21.2382,46997270.0],["2015-12-09",21.2382,21.6102,20.8921,21.169,37287047.0],["2015-12-10",21.169,23.2885,21.16895866394043,22.2417,124389314.0],["2015-12-11",22.2417,24.465,21.2036,23.7989,131830752.0],["2015-12-14",23.7989,26.1779,23.2452,26.1779,123881265.0],["2015-12-15",26.1779,28.6867,26.17788314819336,27.043,150879487.0],["2015-12-16",27.043,28.5223,26.8267,27.9513,116637668.0],["2015-12-17",27.9513,30.2611,27.3371,28.7126,125959189.0],["2015-12-18",28.7126,28.8337,27.4928,27.7437,84927217.0],["2015-12-21",27.7437,28.877,27.5188,27.562,77676211.0],["2015-12-22",27.562,27.9859,26.8181,27.7437,65312295.0],["2015-12-23",27.7437,29.3701,27.3544,27.7697,110665353.0],["2015-12-24",27.7697,27.76966667175293,25.4339,25.7194,83389262.0],["2015-12-25",25.7194,26.2557,25.6069,25.9357,42234734.0],["2015-12-28",25.9357,26.3769,24.9321,25.0014,49667940.0],["2015-12-29",25.0014,26.2125,25.00135040283203,26.0395,61439019.0],["2015-12-30",26.0395,26.645,25.5291,26.3422,54225611.0],["2015-12-31",26.3422,26.7835,25.8578,25.927,45962078.0],["2016-01-04",25.927,25.927005767822266,23.3317,23.3317,40874068.0],["2016-01-05",23.3317,23.9373,21.6534,23.2712,58562980.0],["2016-01-06",23.2712,24.0238,22.5012,23.6172,58119476.0],["2016-01-07",23.6172,23.61719512939453,21.255474090576172,21.2555,15837239.0],["2016-01-08",21.2555,23.3836,20.0962,23.15,101808834.0],["2016-01-11",23.15,23.3577,21.2901,22.1465,83625698.0],["2016-01-12",22.1465,24.0497,22.14652442932129,23.3923,89529103.0],["2016-01-13",23.3923,24.5082,22.6656,23.3058,97361913.0],["2016-01-14",23.3058,24.4563,21.9216,24.292,85725185.0],["2016-01-15",24.292,24.3525,22.7521,23.3317,71483315.0],["2016-01-18",23.3317,23.5912,22.5704,22.9597,51022502.0],["2016-01-19",22.9597,24.5601,22.7953,24.0324,77476530.0],["2016-01-20",24.0324,24.03243637084961,23.2538,23.4096,58208267.0],["2016-01-21",23.4096,23.747,21.06515121459961,21.0652,62179420.0],["2016-01-22",21.0652,21.6015,20.1654,21.1344,55093794.0],["2016-01-25",21.1344,21.4371,20.6845,20.9959,37421229.0],["2016-01-26",20.9959,21.2728,18.937,19.3523,54527420.0],["2016-01-27",19.3523,19.5253,17.5442,18.565,50774962.0],["2016-01-28",18.565,19.3782,18.1671,18.366,56490581.0],["2016-01-29",18.366,20.0703,18.2103,19.5339,66407816.0],["2016-02-01",19.5339,19.533926010131836,18.1844,18.5304,41412050.0],["2016-02-02",18.5304,19.1965,18.418,18.9716,35333153.0],["2016-02-03",18.9716,18.97161293029785,18.2103,18.6688,24739614.0],["2016-02-04",18.6688,19.2917,18.6688289642334,19.0408,36473685.0],["2016-02-05",19.0408,19.1014,18.2622,18.2795,29986084.0],["2016-02-15",18.2795,18.27953338623047,17.276,17.674,22739573.0],["2016-02-16",17.674,19.4388,17.673965454101562,19.4388,72478820.0],["2016-02-17",19.4388,19.7935,19.0495,19.7069,71685890.0],["2016-02-18",19.7069,20.5893,19.2484,19.3609,67258531.0],["2016-02-19",19.3609,19.8454,19.2571,19.7069,45120733.0],["2016-02-22",19.7069,21.3593,19.6291,20.7191,77921830.0],["2016-02-23",20.7191,20.719114303588867,19.7242,20.0616,50197970.0],["2016-02-24",20.0616,20.5374,19.4647,20.1828,44499391.0],["2016-02-25",20.1828,20.182750701904297,18.1671,18.1757,56867861.0],["2016-02-26",18.1757,18.5996,17.3106,17.9681,39602404.0],["2016-02-29",17.9681,17.968097686767578,16.1687,16.6791,43055257.0],["2016-03-01",16.6791,18.2363,15.9265,17.4404,56619934.0],["2016-03-02",17.4404,18.6688,16.9819,18.2536,63524137.0],["2016-03-03",18.2536,18.6169,17.8902,18.0373,50627541.0],["2016-03-04",18.0373,18.1498,17.0078,17.4058,60619531.0],["2016-03-07",17.4058,18.5996,17.405784606933594,17.8989,50288775.0],["2016-03-08",17.8989,17.89889144897461,16.7051,17.7086,43236160.0],["2016-03-09",17.7086,18.1671,16.9992,17.7518,48424997.0],["2016-03-10",17.7518,17.9075,17.0424,17.0684,31141383.0],["2016-03-11",17.0684,18.4179,16.6964,17.8902,64348161.0],["2016-03-14",17.8902,19.1446,17.7605,18.5045,76436263.0],["2016-03-15",18.5045,18.504459381103516,17.8556,18.1498,43220108.0],["2016-03-16",18.1498,18.4266,17.7605,17.821,34272369.0],["2016-03-17",17.821,19.4647,17.821029663085938,18.9889,84860450.0],["2016-03-18",18.9889,20.7624,18.7726,20.3212,101432014.0],["2016-03-21",20.3212,22.354148864746094,20.321165084838867,22.3541,55905956.0],["2016-03-22",22.3541,23.695,22.1465,22.6483,136229591.0],["2016-03-23",22.6483,24.8716,21.9043,24.1103,112555903.0],["2016-03-24",24.1103,24.110301971435547,22.3974,22.432,101359578.0],["2016-03-25",22.432,22.6656,21.714,22.3022,57220022.0],["2016-03-28",22.3022,22.6742,21.4544,21.6102,48772993.0],["2016-03-29",21.6102,22.5099,21.61016273498535,21.8264,75885750.0],["2016-03-30",21.8264,23.3404,21.826438903808594,23.1327,88860575.0],["2016-03-31",23.1327,24.3525,22.778,23.349,92375016.0],["2016-04-01",23.349,23.34901237487793,22.3195,22.6137,55141027.0],["2016-04-05",22.6137,24.0497,22.61367416381836,23.522,70879397.0],["2016-04-06",23.522,23.52203369140625,22.8386,23.176,49247387.0],["2016-04-07",23.176,23.5566,22.2071,22.3541,55366510.0],["2016-04-08",22.3541,22.354148864746094,21.1084,21.6707,57529193.0],["2016-04-11",21.6707,23.8421,21.670719146728516,22.7521,108278643.0],["2016-04-12",22.7521,22.752092361450195,21.8697,22.4061,57713996.0],["2016-04-13",22.4061,24.2228,22.406051635742188,23.1673,118856776.0],["2016-04-14",23.1673,23.7729,22.8473,23.6431,68290145.0],["2016-04-15",23.6431,23.6864,23.0635,23.3404,55719716.0],["2016-04-18",23.3404,23.340362548828125,22.233,22.4839,53493276.0],["2016-04-19",22.4839,22.7694,22.06,22.6569,54577964.0],["2016-04-20",22.6569,22.656930923461914,20.7624,21.8005,81730013.0],["2016-04-21",21.8005,21.80048370361328,20.944,20.9959,49837037.0],["2016-04-22",20.9959,21.4544,20.598,21.3939,42083768.0],["2016-04-25",21.3939,21.393888473510742,20.5461,20.8316,35289349.0],["2016-04-26",20.8316,21.4891,20.831579208374023,21.2468,41520679.0],["2016-04-27",21.2468,21.2728,20.771,20.8489,31749574.0],["2016-04-28",20.8489,21.342,20.6759,21.2468,51422573.0],["2016-04-29",21.2468,21.246822357177734,20.8056,20.9873,32067239.0],["2016-05-03",20.9873,22.06,20.8921,21.7918,63262731.0],["2016-05-04",21.7918,21.8697,21.4112,21.5496,38592779.0],["2016-05-05",21.5496,21.6707,21.3852,21.6188,30807754.0],["2016-05-06",21.6188,21.7659,20.3212,20.3731,61370566.0],["2016-05-09",20.3731,20.37306785583496,19.136,19.2744,46498569.0],["2016-05-10",19.2744,19.5945,19.1273,19.3955,27097200.0],["2016-05-11",19.3955,19.6377,19.0322,19.1014,27884770.0],["2016-05-12",19.1014,19.335,18.5131,19.2052,33335074.0],["2016-05-13",19.2052,19.283,18.7121,18.9197,24907453.0],["2016-05-16",18.9197,19.1187,18.6429,19.0927,23581280.0],["2016-05-17",19.0927,19.6031,18.8159,19.1273,39055595.0],["2016-05-18",19.1273,19.4647,18.6256,18.9457,38103341.0],["2016-05-19",18.9457,19.2744,18.8072,18.9197,26667746.0],["2016-05-20",18.9197,19.1965,18.6429,19.1879,31627998.0],["2016-05-23",19.1879,19.9838,19.187883377075195,19.5685,57225474.0],["2016-05-24",19.5685,19.568532943725586,18.8851,19.0062,30221839.0],["2016-05-25",19.0062,19.681,19.006216049194336,19.1014,37146507.0],["2016-05-26",19.1014,19.2398,18.6083,19.1619,31090528.0],["2016-05-27",19.1619,19.335,18.8851,19.0235,23833264.0],["2016-05-30",19.0235,19.2744,18.6861,19.0754,24910538.0],["2016-05-31",19.0754,20.9873,19.075424194335938,20.9873,109924334.0],["2016-06-01",20.9873,21.5064,20.6066,20.6326,93055473.0],["2016-06-02",20.6326,20.9008,20.4509,20.8056,55432365.0],["2016-06-03",20.8056,21.3593,20.4682,20.8229,70567639.0],["2016-06-06",20.8229,21.0565,20.572,20.6413,32294343.0],["2016-06-07",20.6413,20.9354,20.6326,20.8489,33013647.0],["2016-06-08",20.8489,20.8575,20.4077,20.6153,41858399.0],["2016-06-13",20.6153,20.6932,19.1187,19.2138,39825546.0],["2016-06-14",19.2138,19.6983,19.0927,19.5426,32807763.0],["2016-06-15",19.5426,20.399,19.0322,19.9405,34237738.0],["2016-06-16",19.9405,20.0097,19.5166,19.6291,22433875.0],["2016-06-17",19.6291,20.226,19.5599,19.7243,25360708.0],["2016-06-20",19.7243,19.8973,19.5945,19.8281,18244683.0],["2016-06-21",19.8281,21.3333,19.828062057495117,19.9924,64757876.0],["2016-06-22",19.9924,20.5374,19.7156,20.4509,34443471.0],["2016-06-23",20.4509,20.450929641723633,19.8281,20.2001,28852769.0],["2016-06-24",20.2001,20.5461,19.2484,19.9578,37641923.0],["2016-06-27",19.9578,20.4596,19.7242,20.3471,32701926.0],["2016-06-28",20.3471,21.4751,20.146,21.0729,58247004.0],["2016-06-29",21.0729,21.5888,21.072864532470703,21.3002,57981911.0],["2016-06-30",21.3002,21.5888,21.0729,21.3702,37364567.0],["2016-07-01",21.3702,21.5013,20.898,21.0466,36791218.0],["2016-07-04",21.0466,21.9735,20.7056,21.6587,60770887.0],["2016-07-05",21.6587,21.7899,21.2827,21.4576,35508336.0],["2016-07-06",21.4576,21.58,21.169,21.4489,24300478.0],["2016-07-07",21.4489,21.58,20.863,21.2477,37352173.0],["2016-07-08",21.2477,21.545,21.1078,21.3002,32574784.0],["2016-07-11",21.3002,21.7199,21.0554,21.0816,37868695.0],["2016-07-12",21.0816,22.0172,20.9854,21.8161,56227372.0],["2016-07-13",21.8161,22.7517,21.7549,21.921,66290699.0],["2016-07-14",21.921,21.9298,21.545,21.8248,27984094.0],["2016-07-15",21.8248,21.9123,21.4051,21.5101,23784369.0],["2016-07-18",21.5101,21.510061264038086,20.898,21.0204,26811384.0],["2016-07-19",21.0204,21.2915,20.863,21.169,24433257.0],["2016-07-20",21.169,21.2652,21.0117,21.0204,16077820.0],["2016-07-21",21.0204,21.3964,21.0117,21.1428,23797688.0],["2016-07-22",21.1428,21.1865,20.933,20.9504,20644508.0],["2016-07-25",20.9504,21.1166,20.8193,20.9504,13549205.0],["2016-07-26",20.9504,21.2827,20.950448989868164,21.1953,16147145.0],["2016-07-27",21.1953,21.2477,19.6738,20.2772,39147762.0],["2016-07-28",20.2772,20.277170181274414,19.5864,19.7788,22621960.0],["2016-07-29",19.7788,19.9012,19.3241,19.4465,18643597.0],["2016-08-01",19.4465,19.5164,18.9306,19.1142,18272402.0],["2016-08-02",19.1142,19.3328,19.0792,19.3241,11647509.0],["2016-08-03",19.3241,19.3241,19.1142,19.2366,10659332.0],["2016-08-04",19.2366,19.394,19.0618,19.3765,11658449.0],["2016-08-05",19.3765,19.6738,19.1929,19.3591,18225411.0],["2016-08-08",19.3591,19.4377,19.0355,19.4203,13984005.0],["2016-08-09",19.4203,19.7001,19.3328,19.6651,19171342.0],["2016-08-10",19.6651,19.8137,19.4378,19.5077,19676601.0],["2016-08-11",19.5077,19.8487,19.464,19.4815,26280320.0],["2016-08-12",19.4815,19.7788,19.1667,19.7613,28566726.0],["2016-08-15",19.7613,21.4226,19.7088,20.7493,74991698.0],["2016-08-16",20.7493,20.7931,20.4695,20.5133,34965479.0],["2016-08-17",20.5133,20.8892,20.2947,20.4171,29572109.0],["2016-08-18",20.4171,20.6269,20.2772,20.3559,20033753.0],["2016-08-19",20.3559,20.4433,20.1722,20.3296,15094838.0],["2016-08-22",20.3296,20.3821,19.9711,20.0323,12545379.0],["2016-08-23",20.0323,20.2072,19.8575,20.0411,11777175.0],["2016-08-24",20.0411,20.1373,19.8662,19.9274,9460902.0],["2016-08-25",19.9274,20.1722,19.7788,19.9886,15800469.0],["2016-08-26",19.9886,20.1722,19.8924,19.9187,11087830.0],["2016-08-29",19.9187,19.9799,19.805,19.9274,10347392.0],["2016-08-30",19.9274,20.146,19.8924,19.9799,9778909.0],["2016-08-31",19.9799,20.3121,19.9449,20.1985,16062959.0],["2016-09-01",20.1985,20.2684,19.9274,19.9536,12914513.0],["2016-09-02",19.9536,20.2422,19.8487,20.0149,14914589.0],["2016-09-05",20.0149,20.216,19.9012,19.9711,12667623.0],["2016-09-06",19.9711,20.2422,19.7001,20.1198,17685008.0],["2016-09-07",20.1198,20.1635,19.9362,19.9711,15298744.0],["2016-09-08",19.9711,19.9974,19.805,19.8924,10127379.0],["2016-09-09",19.8924,19.9624,19.7176,19.7263,10619805.0],["2016-09-12",19.7263,19.726301193237305,19.0443,19.2891,19033285.0],["2016-09-13",19.2891,19.3591,19.0792,19.3153,10054439.0],["2016-09-14",19.3153,19.315336227416992,18.9656,19.0268,10030703.0],["2016-09-19",19.0268,19.123,19.02678680419922,19.088,6111292.0],["2016-09-20",19.088,19.123,18.9743,19.0093,5675096.0],["2016-09-21",19.0093,19.3066,19.00929832458496,19.1842,10596108.0],["2016-09-22",19.1842,19.3853,19.1317,19.1492,7781743.0],["2016-09-23",19.1492,19.2279,18.9831,19.0443,6696618.0],["2016-09-26",19.0443,19.0618,18.7645,18.9219,12721327.0],["2016-09-27",18.9219,19.1754,18.921859741210938,19.1317,8697452.0],["2016-09-28",19.1317,19.1492,18.9743,19.0618,5204484.0],["2016-09-29",19.0618,19.3765,19.018,19.1317,11851824.0],["2016-09-30",19.1317,19.2279,19.0618,19.2017,6052796.0],["2016-10-10",19.2017,19.499,19.201663970947266,19.4378,10385633.0],["2016-10-11",19.4378,19.9799,19.43775177001953,19.8312,25621776.0],["2016-10-12",19.8312,19.9099,19.5602,19.6039,13787453.0],["2016-10-13",19.6039,20.5133,19.5864,20.1023,44101736.0],["2016-10-14",20.1023,20.4258,19.8312,20.1635,29610516.0],["2016-10-17",20.1635,20.5919,19.7525,19.7875,27324432.0],["2016-10-18",19.7875,20.6794,19.6389,20.522,43835260.0],["2016-10-19",20.522,20.6182,20.3034,20.4171,25573479.0],["2016-10-20",20.4171,20.4958,20.2509,20.2684,24387686.0],["2016-10-21",20.2684,20.898,20.2247,20.4695,43399111.0],["2016-10-24",20.4695,21.4314,20.2422,20.8455,68932639.0],["2016-10-25",20.8455,20.845523834228516,20.4433,20.5745,31483852.0],["2016-10-26",20.5745,20.7931,20.3734,20.3821,29130259.0],["2016-10-27",20.3821,20.5133,20.181,20.3034,19933189.0],["2016-10-28",20.3034,21.0554,20.30339813232422,20.3646,38833449.0],["2016-10-31",20.3646,20.364608764648438,19.9974,20.2684,15524729.0],["2016-11-01",20.2684,20.3908,19.9449,20.2247,31248773.0],["2016-11-02",20.2247,20.4958,19.9974,20.0149,24104122.0],["2016-11-03",20.0149,20.8105,19.8924,20.4433,47701518.0],["2016-11-04",20.4433,20.6794,20.2247,20.3821,26668181.0],["2016-11-07",20.3821,20.6357,20.3209,20.5745,19814781.0],["2016-11-08",20.5745,20.8543,20.3034,20.4171,24969690.0],["2016-11-09",20.4171,20.4695,19.9711,20.1373,25872231.0],["2016-11-10",20.1373,20.8805,20.137266159057617,20.6357,36827575.0],["2016-11-11",20.6357,21.4926,20.5482,21.309,69307310.0],["2016-11-14",21.309,21.8423,20.9942,21.3264,58607398.0],["2016-11-15",21.3264,21.326435089111328,20.8805,21.0729,31163477.0],["2016-11-16",21.0729,21.2915,20.9504,21.2303,28073478.0],["2016-11-17",21.2303,21.230255126953125,20.8105,21.0641,23939030.0],["2016-11-18",21.0641,21.06412124633789,20.4783,20.557,25731042.0],["2016-11-21",20.557,20.7843,20.3734,20.4958,17998860.0],["2016-11-22",20.4958,20.863,20.49576759338379,20.7056,22739310.0],["2016-11-23",20.7056,20.8455,20.522,20.6182,20287688.0],["2016-11-24",20.6182,20.9767,20.1198,20.3646,40471101.0],["2016-11-25",20.3646,20.4433,20.0323,20.4171,20421099.0],["2016-11-28",20.4171,20.7231,20.2422,20.2859,20042593.0],["2016-11-29",20.2859,20.4433,20.0498,20.2684,22966114.0],["2016-11-30",20.2684,20.4608,20.0761,20.1985,17652745.0],["2016-12-01",20.1985,20.452,20.0935,20.3296,16586144.0],["2016-12-02",20.3296,20.3471,19.8662,20.0935,20182900.0],["2016-12-05",20.0935,20.09354591369629,19.2454,19.2804,21065125.0],["2016-12-06",19.2804,19.4377,19.1142,19.1405,14558018.0],["2016-12-07",19.1405,19.3153,19.1055,19.2716,13456363.0],["2016-12-08",19.2716,19.3153,19.123,19.1405,10341168.0],["2016-12-09",19.1405,19.2978,19.0792,19.2804,12900990.0],["2016-12-12",19.2804,19.2891,18.3535,18.5109,25347236.0],["2016-12-13",18.5109,18.5634,18.2836,18.4409,11898794.0],["2016-12-14",18.4409,18.4497,17.7239,17.7677,16532412.0],["2016-12-15",17.7677,17.9163,17.4966,17.8638,16520633.0],["2016-12-16",17.8638,17.8726,17.6103,17.6627,14333752.0],["2016-12-19",17.6627,17.6802,17.3829,17.4529,11910368.0],["2016-12-20",17.4529,17.6278,17.3742,17.6103,12488246.0],["2016-12-21",17.6103,17.8551,17.61026954650879,17.7065,12587376.0],["2016-12-22",17.7065,17.706453323364258,17.4704,17.5228,8571130.0],["2016-12-23",17.5228,17.5578,17.1731,17.2518,12745788.0],["2016-12-26",17.2518,17.619,16.8758,17.5316,13371743.0],["2016-12-27",17.5316,17.5753,17.313,17.348,8704412.0],["2016-12-28",17.348,17.4441,17.313,17.3567,5498708.0],["2016-12-29",17.3567,17.9163,17.243,17.5316,9770180.0],["2016-12-30",17.5316,17.5753,17.3567,17.5403,8531037.0],["2017-01-03",17.5403,17.7327,17.5141,17.6802,10781613.0],["2017-01-04",17.6802,17.7239,17.5665,17.6977,9342823.0],["2017-01-05",17.6977,17.697708129882812,17.5403,17.5666,7114448.0],["2017-01-06",17.5666,17.566551208496094,17.1818,17.208,10527361.0],["2017-01-09",17.208,17.3217,17.1294,17.2255,6969826.0],["2017-01-10",17.2255,17.2867,17.0507,17.0769,7971149.0],["2017-01-11",17.0769,17.2168,16.9982,17.0244,6913478.0],["2017-01-12",17.0244,17.1381,16.8583,16.867,7347497.0],["2017-01-13",16.867,16.9632,16.6309,16.8933,10516129.0],["2017-01-16",16.8933,17.0681,16.255,17.0332,22914845.0],["2017-01-17",17.0332,17.03316879272461,16.5523,16.7446,7530070.0],["2017-01-18",16.7446,16.8408,16.5785,16.6047,5159364.0],["2017-01-19",16.6047,16.7621,16.526,16.6135,5514908.0],["2017-01-20",16.6135,16.8321,16.5697,16.7359,6215196.0],["2017-01-23",16.7359,16.8758,16.7009,16.7709,5370384.0],["2017-01-24",16.7709,16.7796,16.6659,16.6747,4760225.0],["2017-01-25",16.6747,16.7359,16.6397,16.6659,3993245.0],["2017-01-26",16.6659,16.8496,16.665922164916992,16.7709,5693261.0],["2017-02-03",16.7709,16.8146,16.7184,16.7359,3581607.0],["2017-02-06",16.7359,16.7971,16.6747,16.7883,5021867.0],["2017-02-07",16.7883,16.7971,16.491,16.5872,7776344.0],["2017-02-08",16.5872,17.1206,16.3686,17.0069,17232835.0],["2017-02-09",17.0069,17.0944,16.902,16.9895,11223564.0],["2017-02-10",16.9895,17.1556,16.8583,16.9545,16338234.0],["2017-02-13",16.9545,17.243,16.9457,17.0944,14482295.0],["2017-02-14",17.0944,17.2693,17.0769,17.0944,11183503.0],["2017-02-15",17.0944,17.208,16.8408,16.8495,12467750.0],["2017-02-16",16.8495,17.1818,16.8058,17.1206,14820597.0],["2017-02-17",17.1206,17.9076,17.120609283447266,17.208,39831111.0],["2017-02-20",17.208,17.3042,16.902,17.2867,15749954.0],["2017-02-21",17.2867,17.584,17.2081,17.313,16371221.0],["2017-02-22",17.313,17.3217,17.1468,17.3042,10674610.0],["2017-02-23",17.3042,17.3392,17.0419,17.1119,10139092.0],["2017-02-24",17.1119,17.2081,17.0244,17.1294,7702350.0],["2017-02-27",17.1294,17.1294,16.9195,16.937,8337717.0],["2017-02-28",16.937,17.0769,16.9195,17.0157,6556079.0],["2017-03-01",17.0157,17.1381,16.9632,17.0856,9248846.0],["2017-03-02",17.0856,17.4441,17.0332,17.0594,15783388.0],["2017-03-03",17.0594,17.059402465820312,16.7883,16.9108,9996772.0],["2017-03-06",16.9108,17.0332,16.8233,16.9895,7916422.0],["2017-03-07",16.9895,17.0856,16.9632,17.0594,8940244.0],["2017-03-08",17.0594,17.0769,16.902,16.937,6203339.0],["2017-03-09",16.937,16.9982,16.7271,16.9108,9474189.0],["2017-03-10",16.9108,16.9108,16.7271,16.7359,5332107.0],["2017-03-13",16.7359,16.8058,16.526,16.7709,8032545.0],["2017-03-14",16.7709,16.8321,16.6747,16.7009,6327702.0],["2017-03-15",16.7009,16.7971,16.6747,16.7709,5915933.0],["2017-03-16",16.7709,17.5578,16.770854949951172,17.5228,43797206.0],["2017-03-17",17.5228,17.6365,17.0594,17.1468,26789425.0],["2017-03-20",17.1468,17.146841049194336,16.8058,16.9982,17218700.0],["2017-03-21",16.9982,16.99819564819336,16.7534,16.7971,13407323.0],["2017-03-22",16.7971,16.79708480834961,16.6397,16.6484,9767609.0],["2017-03-23",16.6484,16.8495,16.5435,16.7009,10613843.0],["2017-03-24",16.7009,16.9982,16.6135,16.8933,14846942.0],["2017-03-27",16.8933,16.9807,16.6922,16.7271,11470146.0],["2017-03-28",16.7271,16.7534,16.5872,16.6135,9947447.0],["2017-03-29",16.6135,16.6834,16.3424,16.3511,13861866.0],["2017-03-30",16.3511,16.4823,16.2724,16.3337,10913923.0],["2017-03-31",16.3337,16.3949,15.9227,16.0801,12820736.0],["2017-04-05",16.0801,16.4386,16.0276,16.3686,10748617.0],["2017-04-06",16.3686,16.3949,16.2462,16.2725,7610857.0],["2017-04-07",16.2725,16.3949,16.2375,16.2812,7334420.0],["2017-04-10",16.2812,16.2987,15.7478,15.7653,15876294.0],["2017-04-11",15.7653,15.8965,15.4068,15.6954,15137643.0],["2017-04-12",15.6954,15.9577,15.6516,15.7653,14003842.0],["2017-04-13",15.7653,15.765297889709473,15.5467,15.6079,7628439.0],["2017-04-14",15.6079,15.6341,15.2494,15.3194,12863441.0],["2017-04-17",15.3194,15.3543,14.9609,15.1795,9981761.0],["2017-04-18",15.1795,15.2582,14.9259,14.9346,5899676.0],["2017-04-19",14.9346,14.9346284866333,14.5411,14.8297,12485806.0],["2017-04-20",14.8297,14.8384,14.3575,14.5149,12135794.0],["2017-04-21",14.5149,14.6548,14.4275,14.6111,9390838.0],["2017-04-24",14.6111,14.7335,14.2526,14.716,14345512.0],["2017-04-25",14.716,14.7597,14.6111,14.6985,6825461.0],["2017-04-26",14.6985,15.0133,14.6286,14.6985,10978038.0],["2017-04-27",14.6985,14.8384,14.41,14.7685,10010933.0],["2017-04-28",14.7685,15.057,14.716,15.0221,12787188.0],["2017-05-02",15.0221,15.1795,14.8647,15.0483,10050637.0],["2017-05-03",15.0483,15.1707,14.9696,15.0658,8849792.0],["2017-05-04",15.0658,15.06578254699707,14.8122,14.9783,8436262.0],["2017-05-05",14.9783,15.0396,14.5849,15.0133,13935367.0],["2017-05-08",15.0133,15.1095,14.5849,15.092,17324993.0],["2017-05-09",15.092,15.2144,15.0221,15.057,9708342.0],["2017-05-10",15.057,15.2144,14.8035,15.0221,13624710.0],["2017-05-11",15.0221,15.1795,14.6286,15.092,17969927.0],["2017-05-12",15.092,15.4155,14.9783,15.1445,13692005.0],["2017-05-15",15.1445,15.2407,14.9696,15.0745,9422591.0],["2017-05-16",15.0745,15.074530601501465,14.7772,14.9871,9682550.0],["2017-05-17",14.9871,15.1707,14.8122,14.821,10195804.0],["2017-05-18",14.821,14.820956230163574,14.5674,14.6286,8371878.0],["2017-05-19",14.6286,14.7073,14.4974,14.5324,5253940.0],["2017-05-22",14.5324,14.532407760620117,13.9028,14.2439,15991656.0],["2017-05-23",14.2439,14.4012,13.9203,14.3838,13295335.0],["2017-05-24",14.3838,14.4537,14.104,14.3575,7551472.0],["2017-05-25",14.3575,14.9346,14.104,14.8035,17567607.0],["2017-05-26",14.8035,14.8035,14.5674,14.6898,10007007.0],["2017-05-31",14.6898,15.1095,14.689798355102539,14.8559,10460506.0],["2017-06-01",14.8559,15.057,14.751,15.0221,16860383.0],["2017-06-02",15.0221,15.127,14.8122,15.0483,9720952.0],["2017-06-05",15.0483,15.0658,14.9259,14.9521,5810753.0],["2017-06-06",14.9521,15.0133,14.8734,14.9958,4844727.0],["2017-06-07",14.9958,15.1795,14.9434,15.1008,7558805.0],["2017-06-08",15.1008,15.127,15.0046,15.0221,5451945.0],["2017-06-09",15.0221,15.0833,14.8734,14.8822,5281153.0],["2017-06-12",14.8822,14.8997,14.716,14.7947,4247104.0],["2017-06-13",14.7947,14.9434,14.7073,14.786,3431110.0],["2017-06-14",14.786,14.9871,14.7597,14.9084,5146504.0],["2017-06-15",14.9084,15.0833,14.8297,15.0221,7033118.0],["2017-06-16",15.0221,15.1095,14.9696,15.0046,5773573.0],["2017-06-19",15.0046,15.2844,15.004578590393066,15.1795,9101818.0],["2017-06-20",15.1795,15.2669,14.9521,15.0396,7944785.0],["2017-06-21",15.0396,15.2844,14.9609,15.057,7543801.0],["2017-06-22",15.057,15.2494,14.8909,15.127,18135408.0],["2017-06-23",15.127,15.126992225646973,14.7947,15.0221,10217343.0],["2017-06-26",15.0221,15.162,14.9521,15.1445,7282170.0],["2017-06-27",15.1445,15.2057,15.0745,15.1532,5656046.0],["2017-06-28",15.1532,15.2582,15.0483,15.1882,7868348.0],["2017-06-29",15.1882,15.2058,15.0824,15.0912,4451488.0],["2017-06-30",15.0912,15.2235,15.0118,15.2058,5982051.0],["2017-07-03",15.2058,15.2411,15.0471,15.197,6386436.0],["2017-07-04",15.197,15.3029,15.1,15.2147,8865323.0],["2017-07-05",15.2147,15.2411,15.1265,15.197,7438430.0],["2017-07-06",15.197,15.2058,15.0559,15.1617,7054838.0],["2017-07-07",15.1617,15.8497,15.0824,15.6645,17719851.0],["2017-07-10",15.6645,16.0085,15.5322,15.5586,17516934.0],["2017-07-11",15.5586,15.6733,15.3293,15.347,10494523.0],["2017-07-12",15.347,15.5057,15.1617,15.2588,8002265.0],["2017-07-13",15.2588,15.6557,15.2058,15.638,14398333.0],["2017-07-14",15.638,15.7703,15.541,15.6027,8697270.0],["2017-07-17",15.6027,15.7262,15.0912,15.4175,14958726.0],["2017-07-18",15.4175,15.4263,15.1794,15.3381,8218101.0],["2017-07-19",15.3381,16.4759,15.2323,16.4318,37671406.0],["2017-07-20",16.4318,16.431835174560547,16.079,16.1937,21378459.0],["2017-07-21",16.1937,16.2731,15.9644,16.0614,11918155.0],["2017-07-24",16.0614,16.2466,16.0173,16.0967,9862315.0],["2017-07-25",16.0967,16.132,15.8056,15.8585,8443348.0],["2017-07-26",15.8585,16.0349,15.7174,16.0261,11623204.0],["2017-07-27",16.0261,16.2995,15.6557,16.2202,18023380.0],["2017-07-28",16.2202,16.229,15.982,15.9997,7418118.0],["2017-07-31",15.9997,16.1672,15.8585,15.9203,9734379.0],["2017-08-01",15.9203,16.3084,15.920269966125488,16.0438,14550461.0],["2017-08-02",16.0438,16.2995,15.9203,16.0349,19178352.0],["2017-08-03",16.0349,16.0702,15.8321,15.9467,10134454.0],["2017-08-04",15.9467,16.2202,15.9026,15.9732,13650226.0],["2017-08-07",15.9732,16.0349,15.8321,15.9114,8123128.0],["2017-08-08",15.9114,16.0879,15.7615,16.079,12113578.0],["2017-08-09",16.079,16.079030990600586,15.8321,15.8497,6676030.0],["2017-08-10",15.8497,16.079,15.7174,15.9467,9237083.0],["2017-08-11",15.9467,15.946727752685547,15.3911,15.4087,11393642.0],["2017-08-14",15.4087,15.9556,15.3999,15.8762,13467495.0],["2017-08-15",15.8762,15.876171112060547,15.6468,15.6998,5117274.0],["2017-08-16",15.6998,15.8144,15.6204,15.6557,4157200.0],["2017-08-17",15.6557,16.1408,15.6204,16.0526,13623455.0],["2017-08-18",16.0526,16.0967,15.8673,15.9203,6017325.0],["2017-08-21",15.9203,16.3084,15.920269966125488,16.132,12199704.0],["2017-08-22",16.132,16.423,15.9644,16.1849,12766358.0],["2017-08-23",16.1849,16.7405,16.0526,16.4407,25317057.0],["2017-08-24",16.4407,16.440656661987305,15.982,15.9908,14074796.0],["2017-08-25",15.9908,16.4495,15.990829467773438,16.3701,24375923.0],["2017-08-28",16.3701,17.3756,16.370094299316406,17.2697,59277577.0],["2017-08-29",17.2697,17.269744873046875,16.7846,16.8905,31144252.0],["2017-08-30",16.8905,17.2521,16.8111,16.8552,24485418.0],["2017-08-31",16.8552,16.9787,16.7405,16.8993,16374814.0],["2017-09-01",16.8993,17.0845,16.7758,16.8728,16184158.0],["2017-09-04",16.8728,16.872840881347656,16.6788,16.7935,11575501.0],["2017-09-05",16.7935,16.9081,16.6964,16.7141,9502989.0],["2017-09-06",16.7141,16.71407699584961,16.4848,16.6082,10155724.0],["2017-09-07",16.6082,16.7494,16.4495,16.4583,9297805.0],["2017-09-08",16.4583,16.5818,16.4318,16.5112,10096435.0],["2017-09-11",16.5112,16.6347,16.423,16.52,10613122.0],["2017-09-12",16.52,16.8993,16.520038604736328,16.7053,18632993.0],["2017-09-13",16.7053,16.7141,16.4759,16.6259,8243615.0],["2017-09-14",16.6259,16.7494,16.4583,16.4759,9176388.0],["2017-09-15",16.4759,16.6435,16.3701,16.4936,8837371.0],["2017-09-18",16.4936,16.8023,16.4583,16.6435,12089215.0],["2017-09-19",16.6435,16.7405,16.4583,16.5024,7689107.0],["2017-09-20",16.5024,16.5553,16.3966,16.4318,7747086.0],["2017-09-21",16.4318,16.5112,16.1761,16.1937,12565038.0],["2017-09-22",16.1937,16.326,16.079,16.2907,7962619.0],["2017-09-25",16.2907,16.3966,16.1496,16.3525,10350547.0],["2017-09-26",16.3525,16.35245704650879,16.1849,16.2643,6109993.0],["2017-09-27",16.2643,16.264253616333008,16.0967,16.1055,5755600.0],["2017-09-28",16.1055,16.1672,16.0702,16.1055,4541144.0],["2017-09-29",16.1055,16.2995,16.10548973083496,16.2202,6141515.0],["2017-10-09",16.2202,16.5818,16.1937,16.2025,8356409.0],["2017-10-10",16.2025,16.2202,15.9026,16.0349,9767406.0],["2017-10-11",16.0349,16.0526,15.9291,15.9379,5833280.0],["2017-10-12",15.9379,15.9997,15.7262,15.735,6297912.0],["2017-10-13",15.735,15.8673,15.735048294067383,15.7791,4699211.0],["2017-10-16",15.7791,15.9203,15.6292,15.6468,6366300.0],["2017-10-17",15.6468,15.6998,15.4175,15.4352,7060812.0],["2017-10-18",15.4352,15.6204,15.435164451599121,15.5851,7741362.0],["2017-10-19",15.5851,15.585105895996094,15.0912,15.1176,7206790.0],["2017-10-20",15.1176,15.1706,15.0118,15.1529,3027744.0],["2017-10-23",15.1529,15.1706,15.0559,15.1353,2962804.0],["2017-10-24",15.1353,15.3558,15.0647,15.3381,8687103.0],["2017-10-25",15.3381,15.3646,15.2147,15.3381,2985361.0],["2017-10-26",15.3381,15.5057,15.2411,15.3646,3925207.0],["2017-10-27",15.3646,15.4175,15.1176,15.1353,3989100.0],["2017-10-30",15.1353,15.2323,14.659,15.003,8126887.0],["2017-10-31",15.003,15.002982139587402,14.8354,14.8883,3083190.0],["2017-11-01",14.8883,15.1265,14.659,14.756,5754340.0],["2017-11-02",14.756,15.0559,14.7119,14.8266,6393876.0],["2017-11-03",14.8266,14.9236,14.659,14.8883,6934169.0],["2017-11-06",14.8883,14.88831901550293,14.7296,14.8883,3347017.0],["2017-11-07",14.8883,15.1441,14.8795,15.0471,6459325.0],["2017-11-08",15.0471,15.5763,14.9942,15.2411,12199186.0],["2017-11-09",15.2411,15.2499,15.1,15.1706,5517075.0],["2017-11-10",15.1706,15.2764,14.9589,15.0383,7779243.0],["2017-11-13",15.0383,15.2147,15.003,15.0206,4533275.0],["2017-11-14",15.0206,15.1088,14.8178,14.853,4830635.0],["2017-11-15",14.853,14.9236,14.7648,14.853,4708516.0],["2017-11-16",14.853,14.8707,14.5708,14.5884,4450258.0],["2017-11-17",14.5884,15.0383,14.2268,14.9942,17471159.0],["2017-11-20",14.9942,15.0206,14.6943,14.9324,6172286.0],["2017-11-21",14.9324,15.4704,14.8619,15.1617,13874675.0],["2017-11-22",15.1617,15.197,14.9501,15.0912,8887942.0],["2017-11-23",15.0912,15.1529,14.5355,14.6766,7535497.0],["2017-11-24",14.6766,14.7472,14.4914,14.7119,5800850.0],["2017-11-27",14.7119,14.8795,14.6061,14.7384,4799115.0],["2017-11-28",14.7384,14.7737,14.562,14.7031,2640601.0],["2017-11-29",14.7031,14.7472,14.465,14.5532,4152000.0],["2017-11-30",14.5532,14.659,14.3415,14.4826,5412139.0],["2017-12-01",14.4826,14.4914,14.3591,14.4738,3317337.0],["2017-12-04",14.4738,14.473774909973145,14.2268,14.4473,5137768.0],["2017-12-05",14.4473,14.8883,14.412,14.7737,15299692.0],["2017-12-06",14.7737,14.8001,14.5884,14.7472,6295735.0],["2017-12-07",14.7472,14.7825,14.4473,14.659,6130156.0],["2017-12-08",14.659,14.658995628356934,14.4738,14.5091,5138162.0],["2017-12-11",14.5091,14.5355,14.3768,14.4561,4825465.0],["2017-12-12",14.4561,14.456134796142578,14.2004,14.218,4248202.0],["2017-12-13",14.218,14.315,14.1651,14.2356,2597740.0],["2017-12-14",14.2356,14.2709,13.9181,13.9534,5395841.0],["2017-12-15",13.9534,14.0063,13.8564,13.9357,2989271.0],["2017-12-18",13.9357,13.9975,13.8652,13.971,2338829.0],["2017-12-19",13.971,14.0416,13.9181,13.9887,3320303.0],["2017-12-20",13.9887,13.988669395446777,13.4065,13.7417,7863403.0],["2017-12-21",13.7417,13.741705894470215,13.4683,13.5388,3689424.0],["2017-12-22",13.5388,13.5829,13.0978,13.1067,8145830.0],["2017-12-25",13.1067,13.1067,12.6216,12.6568,8197648.0],["2017-12-26",12.6568,12.7715,12.6127,12.745,3347841.0],["2017-12-27",12.745,12.7539,12.5422,12.6392,4099460.0],["2017-12-28",12.6392,13.0361,12.551,12.7009,6626800.0],["2017-12-29",12.7009,12.798,12.6039,12.7009,3589588.0],["2018-01-02",12.7009,12.9303,12.700936317443848,12.8068,3925124.0],["2018-01-03",12.8068,13.0273,12.7539,12.9655,7640296.0],["2018-01-04",12.9655,12.965538024902344,12.8862,12.9126,3396659.0],["2018-01-05",12.9126,13.0449,12.8685,12.9126,7151491.0],["2018-01-08",12.9126,13.2213,12.7274,12.9214,11686538.0],["2018-01-09",12.9214,13.0537,12.7274,12.798,6885784.0],["2018-01-10",12.798,12.8509,12.4363,12.5245,8153833.0],["2018-01-11",12.5245,12.5951,12.4363,12.5245,8652820.0],["2018-01-12",12.5245,12.5863,12.2776,12.2864,10966115.0],["2018-01-15",12.2864,12.2864,11.7043,11.7131,14155723.0],["2018-01-16",11.7131,11.9159,11.6513,11.8983,8640139.0],["2018-01-17",11.8983,12.5245,11.898306846618652,12.3305,20485044.0],["2018-01-18",12.3305,12.4628,12.2599,12.304,10184203.0],["2018-01-19",12.304,13.53884506225586,12.304031372070312,13.5388,42762159.0],["2018-01-22",13.5388,14.465,13.3889,13.9622,52361112.0],["2018-01-23",13.9622,14.0063,13.5388,13.9269,33533546.0],["2018-01-24",13.9269,14.6678,13.926928520202637,14.2709,41525273.0],["2018-01-25",14.2709,14.270913124084473,13.627,13.68,26365038.0],["2018-01-26",13.68,14.068,13.5653,13.8034,21741876.0],["2018-01-29",13.8034,13.8475,13.4065,13.53,16741689.0],["2018-01-30",13.53,13.7505,13.3448,13.5565,12728743.0],["2018-01-31",13.5565,13.55648422241211,12.7274,12.8421,19010038.0],["2018-02-01",12.8421,13.0449,12.5686,13.0361,21623192.0],["2018-02-02",13.0361,13.03609848022461,12.6304,12.7627,10312854.0],["2018-02-05",12.7627,13.0096,12.357,12.9126,9456576.0],["2018-02-06",12.9126,12.9479,12.5422,12.9126,19241266.0],["2018-02-07",12.9126,13.1949,12.4363,12.895,11660300.0],["2018-02-08",12.895,12.895,12.5951,12.8332,7354428.0],["2018-02-09",12.8332,12.833236694335938,11.5543,11.8366,12497630.0],["2018-02-12",11.8366,11.9424,11.572,11.7131,6152473.0],["2018-02-13",11.7131,11.9777,11.669,11.7043,4983257.0],["2018-02-14",11.7043,11.8277,11.5896,11.7572,3945938.0],["2018-02-22",11.7572,11.9689,11.7131,11.8101,8921206.0],["2018-02-23",11.8101,11.8983,11.7307,11.7748,5779888.0],["2018-02-26",11.7748,12.1894,11.7395,12.1188,10723770.0],["2018-02-27",12.1188,12.1629,11.9512,12.0923,7039797.0],["2018-02-28",12.0923,12.3481,11.8277,12.1629,7893618.0],["2018-03-01",12.1629,12.2423,12.0482,12.1894,5463783.0],["2018-03-02",12.1894,12.2864,12.0482,12.0923,6512042.0],["2018-03-05",12.0923,12.1982,12.0571,12.1453,3893877.0],["2018-03-06",12.1453,12.6568,12.145270347595215,12.5775,11858736.0],["2018-03-07",12.5775,12.6127,12.2423,12.304,8095084.0],["2018-03-08",12.304,12.4187,12.2423,12.3481,4613252.0],["2018-03-09",12.3481,12.5686,12.304,12.5245,7915550.0],["2018-03-12",12.5245,12.7539,12.4716,12.6039,10138291.0],["2018-03-13",12.6039,12.603914260864258,12.3658,12.3834,6970304.0],["2018-03-14",12.3834,12.4275,12.1805,12.1894,6306284.0],["2018-03-15",12.1894,12.2864,12.1276,12.2246,4363682.0],["2018-03-16",12.2246,12.3129,11.9953,12.0041,4771201.0],["2018-03-19",12.0041,12.0923,11.863,12.0747,4146781.0],["2018-03-20",12.0747,12.074708938598633,11.8895,11.9777,3571872.0],["2018-03-21",11.9777,13.1772,11.97768783569336,12.8156,44636909.0],["2018-03-22",12.8156,12.815596580505371,12.4804,12.5598,24223691.0],["2018-03-23",12.5598,12.559813499450684,11.572,11.669,23357142.0],["2018-03-26",11.669,11.8189,11.3867,11.7836,11251805.0],["2018-03-27",11.7836,12.1188,11.783645629882812,12.0041,13400480.0],["2018-03-28",12.0041,12.1717,11.7748,11.9953,11026745.0],["2018-03-29",11.9953,12.7009,11.995328903198242,12.5334,20773561.0],["2018-03-30",12.5334,12.5951,12.3922,12.5334,12075737.0],["2018-04-02",12.5334,12.992,12.5069,12.5334,17152563.0],["2018-04-03",12.5334,12.7891,12.2688,12.6392,14890473.0],["2018-04-04",12.6392,12.9126,12.4452,12.454,12503304.0],["2018-04-09",12.454,12.8685,12.4275,12.8509,15223726.0],["2018-04-10",12.8509,13.1067,12.6833,12.9567,16195954.0],["2018-04-11",12.9567,12.956717491149902,12.6921,12.7362,10590009.0],["2018-04-12",12.7362,12.8421,12.5245,12.5334,9953270.0],["2018-04-13",12.5334,12.7186,12.4628,12.5157,7004542.0],["2018-04-16",12.5157,12.5863,12.357,12.3834,7673885.0],["2018-04-17",12.3834,12.7627,12.3746,12.4628,12151313.0],["2018-04-18",12.4628,12.6921,12.4275,12.6568,12200021.0],["2018-04-19",12.6568,12.8685,12.5863,12.7274,12260151.0],["2018-04-20",12.7274,12.727395057678223,11.9159,11.9512,14342434.0],["2018-04-23",11.9512,12.1188,11.7572,12.0306,6774644.0],["2018-04-24",12.0306,12.304,11.9953,12.2599,7630727.0],["2018-04-25",12.2599,12.3393,12.1453,12.2335,6206889.0],["2018-04-26",12.2335,12.2952,11.8366,11.8454,5971604.0],["2018-04-27",11.8454,12.1894,11.8366,11.9777,5490987.0],["2018-05-02",11.9777,12.2864,11.97768783569336,12.0482,4809927.0],["2018-05-03",12.0482,13.0361,12.048249244689941,12.8332,30355758.0],["2018-05-04",12.8332,13.0273,12.6216,12.9391,23640527.0],["2018-05-07",12.9391,13.4947,12.939077377319336,13.2125,26378619.0],["2018-05-08",13.2125,13.433,13.1067,13.2831,18425124.0],["2018-05-09",13.2831,13.3889,13.1155,13.2213,17644162.0],["2018-05-10",13.2213,13.3801,13.0626,13.2919,17878366.0],["2018-05-11",13.2919,13.3272,13.0449,13.0537,12097913.0],["2018-05-14",13.0537,13.5388,13.053740501403809,13.4418,21712266.0],["2018-05-15",13.4418,13.441823959350586,13.0537,13.2919,17376304.0],["2018-05-16",13.2919,13.291882514953613,12.798,12.8685,18200006.0],["2018-05-17",12.8685,12.9832,12.8244,12.9126,10295844.0],["2018-05-18",12.9126,13.089,12.798,13.0537,12697499.0],["2018-05-21",13.0537,13.186,13.0008,13.0978,12780264.0],["2018-05-22",13.0978,13.097840309143066,12.8597,13.0096,10986171.0],["2018-05-23",13.0096,13.1772,12.8773,12.9391,12042683.0],["2018-05-24",12.9391,13.0096,12.8332,12.8862,9021024.0],["2018-05-25",12.8862,13.0978,12.8597,12.9567,10713996.0],["2018-05-28",12.9567,13.3448,12.8068,13.2742,19565157.0],["2018-05-29",13.2742,13.2919,12.9303,13.089,13947218.0],["2018-05-30",13.089,13.089020729064941,12.2599,12.3305,17548720.0],["2018-05-31",12.3305,12.5775,12.3217,12.4981,11133808.0],["2018-06-01",12.4981,12.992,12.3305,12.6745,14998333.0],["2018-06-04",12.6745,12.8156,12.5334,12.5598,8513152.0],["2018-06-05",12.5598,12.8244,12.4716,12.8068,8868716.0],["2018-06-06",12.8068,13.1155,12.6127,13.0008,13538368.0],["2018-06-07",13.0008,13.3272,12.9126,13.0537,19606092.0],["2018-06-08",13.0537,13.1772,12.8773,13.1067,17895412.0],["2018-06-11",13.1067,13.4242,13.0096,13.2213,19119704.0],["2018-06-12",13.2213,13.4154,13.0802,13.239,16066484.0],["2018-06-13",13.239,13.238961219787598,12.9303,12.992,12740941.0],["2018-06-14",12.992,13.7682,12.9567,13.4242,30979291.0],["2018-06-15",13.4242,13.5829,13.1155,13.1684,25411477.0],["2018-06-19",13.1684,13.3095,11.9336,12.3658,29346073.0],["2018-06-20",12.3658,12.4893,11.9424,12.2423,17798107.0],["2018-06-21",12.2423,12.242290496826172,11.2103,11.3162,22691335.0],["2018-06-22",11.3162,11.4838,11.0869,11.3515,12266328.0],["2018-06-25",11.3515,11.6602,11.2544,11.2985,10662013.0],["2018-06-26",11.2985,11.3867,10.8575,11.2633,9179841.0],["2018-06-27",11.2633,11.3779,11.078,11.2368,7091080.0],["2018-06-28",11.2368,11.7219,11.2192,11.3426,13258811.0],["2018-06-29",11.3426,11.5808,11.2015,11.5014,11369665.0],["2018-07-02",11.5014,11.501402854919434,11.078,11.228,8744863.0],["2018-07-03",11.228,11.4044,11.1398,11.3779,7646411.0],["2018-07-04",11.3779,11.377921104431152,11.1045,11.1751,5609671.0],["2018-07-05",11.1751,11.3338,10.9369,11.1574,7537168.0],["2018-07-06",11.1574,11.5102,10.9546,11.228,10050885.0],["2018-07-09",11.228,11.4132,11.227980613708496,11.3956,6957812.0],["2018-07-10",11.3956,11.4308,11.2721,11.3867,5267823.0],["2018-07-11",11.3867,11.386741638183594,10.9193,11.1221,8350240.0],["2018-07-12",11.1221,11.422,11.078,11.3162,10833946.0],["2018-07-13",11.3162,11.316180229187012,11.1398,11.1662,5623858.0],["2018-07-16",11.1662,11.228,11.0428,11.1398,4462931.0],["2018-07-17",11.1398,11.1486,10.9898,11.131,4525316.0],["2018-07-18",11.131,11.1927,11.0516,11.1045,4370507.0],["2018-07-19",11.1045,11.1839,10.9193,10.9369,5465889.0],["2018-07-20",10.9369,11.1839,10.8575,11.131,13732271.0],["2018-07-23",11.131,11.2544,10.9369,11.2103,10911786.0],["2018-07-24",11.2103,11.5367,11.1574,11.3515,15129325.0],["2018-07-25",11.3515,11.351459503173828,11.2015,11.2544,8331980.0],["2018-07-26",11.2544,11.3603,11.1751,11.1927,6986715.0],["2018-07-27",11.1927,11.2985,11.1574,11.2015,5286900.0],["2018-07-30",11.2015,11.2456,10.9987,11.0339,5761988.0],["2018-07-31",11.0339,11.1574,10.9634,11.0516,3676300.0],["2018-08-01",11.0516,11.131,10.9193,10.9281,5159528.0],["2018-08-02",10.9281,10.9634,9.9667,10.249,11040219.0],["2018-08-03",10.249,10.346,10.1431,10.2313,4696984.0],["2018-08-06",10.2313,10.293,9.208175659179688,9.2082,28483355.0],["2018-08-07",9.2082,9.2082,8.582,9.1994,20970314.0],["2018-08-08",9.1994,9.199357986450195,8.8377,8.8907,10123305.0],["2018-08-09",8.8907,9.0787,8.819,8.9981,8872918.0],["2018-08-10",8.9981,9.2398,8.9444,9.1145,9457931.0],["2018-08-13",9.1145,9.11448860168457,8.8817,9.016,6812122.0],["2018-08-14",9.016,9.0697,8.9802,8.9981,5447700.0],["2018-08-15",8.9981,9.0429,8.7832,8.7922,6911432.0],["2018-08-16",8.7922,9.0966,8.6131,8.8727,10316582.0],["2018-08-17",8.8727,9.007,8.6668,8.6847,8507392.0],["2018-08-20",8.6847,8.9086,8.6489,8.8459,10021777.0],["2018-08-21",8.8459,8.9444,8.7832,8.8638,8129022.0],["2018-08-22",8.8638,8.8996,8.7384,8.7474,4522444.0],["2018-08-23",8.7474,8.9444,8.7205,8.8459,6854871.0],["2018-08-24",8.8459,8.9175,8.7295,8.8011,8711221.0],["2018-08-27",8.8011,8.9265,8.7922,8.8996,9371808.0],["2018-08-28",8.8996,8.9981,8.8638,8.9086,7510350.0],["2018-08-29",8.9086,8.9354,8.8101,8.8459,5542147.0],["2018-08-30",8.8459,8.9086,8.7026,8.7026,8895582.0],["2018-08-31",8.7026,9.1234,8.7026,8.9533,18124778.0],["2018-09-03",8.9533,9.1503,8.828,9.0787,16545453.0],["2018-09-04",9.0787,9.3115,8.9354,9.1234,14196448.0],["2018-09-05",9.1234,9.1951,8.9981,9.007,9446014.0],["2018-09-06",9.007,9.1055,8.9354,8.9981,5554135.0],["2018-09-07",8.9981,9.1593,8.9533,9.0608,8833081.0],["2018-09-10",9.0608,9.06076717376709,8.8011,8.8011,6427474.0],["2018-09-11",8.8011,9.1145,8.7832,9.0787,10146077.0],["2018-09-12",9.0787,9.3115,9.0339,9.1593,11194470.0],["2018-09-13",9.1593,9.3562,9.1503,9.1951,10264989.0],["2018-09-14",9.1951,9.2846,9.1413,9.2398,7637458.0],["2018-09-17",9.2398,9.23983383178711,8.9981,9.0518,6262668.0],["2018-09-18",9.0518,9.2756,9.0518,9.2398,10414720.0],["2018-09-19",9.2398,9.3115,9.1593,9.2309,9226998.0],["2018-09-20",9.2309,9.3204,9.1413,9.1593,7934762.0],["2018-09-21",9.1593,9.4099,9.159255027770996,9.3831,10669145.0],["2018-09-25",9.3831,9.401,9.2577,9.3652,6944316.0],["2018-09-26",9.3652,9.4368,9.213,9.2488,11500091.0],["2018-09-27",9.2488,9.2667,9.0966,9.1145,6760011.0],["2018-09-28",9.1145,9.2219,9.11448860168457,9.1861,5468252.0],["2018-10-08",9.1861,9.186115264892578,8.7384,8.7564,8633898.0],["2018-10-09",8.7564,8.8907,8.7295,8.7474,5352665.0],["2018-10-10",8.7474,8.8369,8.6579,8.7832,3713507.0],["2018-10-11",8.7832,8.78321647644043,7.9058,8.0132,10061699.0],["2018-10-12",8.0132,8.0222,7.485,7.664,8283391.0],["2018-10-15",7.664,7.8342,7.5566,7.5924,5645283.0],["2018-10-16",7.5924,7.7983,7.5835,7.664,7811958.0],["2018-10-17",7.664,7.7804,7.2611,7.5208,16533567.0],["2018-10-18",7.5208,7.5207953453063965,7.3238,7.3686,8905843.0],["2018-10-19",7.3686,7.6014,7.1985,7.5835,9045111.0],["2018-10-23",7.5835,8.8101,7.583469390869141,8.4609,28720894.0],["2018-10-24",8.4609,9.2756,8.3355,8.9623,39458320.0],["2018-10-25",8.9623,9.2577,8.64,9.213,38965243.0],["2018-10-26",9.213,9.213,8.8459,8.9175,23258757.0],["2018-10-29",8.9175,9.0966,8.7474,8.8727,14968123.0],["2018-10-30",8.8727,9.5532,8.6847,9.3204,39940067.0],["2018-10-31",9.3204,9.320414543151855,8.9802,9.0876,22083260.0],["2018-11-01",9.0876,9.6159,8.9712,8.9891,31861007.0],["2018-11-02",8.9891,9.3562,8.9712,9.2936,33433189.0],["2018-11-05",9.2936,9.4279,9.1055,9.3562,22374623.0],["2018-11-06",9.3562,9.4458,9.0876,9.2398,18236030.0],["2018-11-07",9.2398,9.23983383178711,9.042860984802246,9.0429,12858025.0],["2018-11-08",9.0429,9.2398,8.9265,8.9623,15616228.0],["2018-11-09",8.9623,9.1772,8.9265,9.025,12925729.0],["2018-11-12",9.025,9.4279,8.9802,9.3294,18174851.0],["2018-11-13",9.3294,9.7591,9.1413,9.5622,35729969.0],["2018-11-14",9.5622,10.0367,9.4995,9.6159,37803540.0],["2018-11-15",9.6159,9.8755,9.5084,9.8666,27013465.0],["2018-11-16",9.8666,10.4396,9.7144,10.1083,34545053.0],["2018-11-19",10.1083,10.547,10.0009,10.3142,27674855.0],["2018-11-20",10.3142,10.5023,9.7591,9.8397,26152032.0],["2018-11-21",9.8397,9.9919,9.6427,9.8487,19406762.0],["2018-11-22",9.8487,9.9382,9.4995,9.7144,15301814.0],["2018-11-23",9.7144,9.8934,9.293554306030273,9.2936,16066731.0],["2018-11-26",9.2936,9.8397,9.2309,9.5622,20638163.0],["2018-11-27",9.5622,9.7323,9.3562,9.4905,16142886.0],["2018-11-28",9.4905,9.8576,9.4189,9.7412,22389394.0],["2018-11-29",9.7412,9.9024,9.2936,9.3204,21247514.0],["2018-11-30",9.3204,9.4637,9.1234,9.392,14528216.0],["2018-12-03",9.392,9.8487,9.39204216003418,9.589,24642180.0],["2018-12-04",9.589,9.6965,9.4816,9.6248,12136567.0],["2018-12-05",9.6248,9.62482738494873,9.3204,9.3562,14142357.0],["2018-12-06",9.3562,9.356228828430176,9.0876,9.1324,12707555.0],["2018-12-07",9.1324,9.2756,9.1145,9.1503,8301921.0],["2018-12-10",9.1503,9.1593,8.9354,8.9981,9086969.0],["2018-12-11",8.9981,9.0966,8.9712,9.025,5353270.0],["2018-12-12",9.025,9.2488,9.024954795837402,9.0876,9637677.0],["2018-12-13",9.0876,9.2756,9.016,9.1682,13940322.0],["2018-12-14",9.1682,9.204,8.7653,8.7832,13886562.0],["2018-12-17",8.7832,8.9891,8.7026,8.9623,10273176.0],["2018-12-18",8.9623,8.9981,8.7384,8.8548,10568656.0],["2018-12-19",8.8548,8.9802,8.819,8.8727,5425815.0],["2018-12-20",8.8727,9.0966,8.8011,9.025,10777747.0],["2018-12-21",9.025,9.024954795837402,8.6937,8.8011,9967306.0],["2018-12-24",8.8011,8.8548,8.7116,8.7922,5313230.0],["2018-12-25",8.7922,8.792167663574219,8.2192,8.4788,10831967.0],["2018-12-26",8.4788,8.5325,8.3893,8.434,6035747.0],["2018-12-27",8.434,8.64,8.425081253051758,8.4251,7070734.0],["2018-12-28",8.4251,8.7116,8.425081253051758,8.5594,9148927.0],["2019-01-02",8.5594,8.5862,8.3893,8.4878,7479600.0],["2019-01-03",8.4878,8.8996,8.4698,8.6131,13133853.0],["2019-01-04",8.6131,9.4726,8.4609,9.3294,29938523.0],["2019-01-07",9.3294,9.3831,9.1682,9.2577,18454817.0],["2019-01-08",9.2577,9.4726,9.1413,9.2309,15074721.0],["2019-01-09",9.2309,9.4099,9.1772,9.204,20128106.0],["2019-01-10",9.204,9.3652,8.9533,9.007,17165994.0],["2019-01-11",9.007,9.1145,8.9265,9.016,13455595.0],["2019-01-14",9.016,9.1055,8.8638,8.9354,12368983.0],["2019-01-15",8.9354,9.1682,8.8907,9.0518,22886282.0],["2019-01-16",9.0518,9.0787,8.8638,8.8996,14575691.0],["2019-01-17",8.8996,8.9712,8.8011,8.8638,10817269.0],["2019-01-18",8.8638,9.025,8.8369,8.9891,10639197.0],["2019-01-21",8.9891,9.0518,8.8817,8.9623,9374327.0],["2019-01-22",8.9623,8.9802,8.7564,8.7922,9079207.0],["2019-01-23",8.7922,8.819,8.6579,8.6937,7313600.0],["2019-01-24",8.6937,8.8907,8.693680763244629,8.7743,11252906.0],["2019-01-25",8.7743,8.8101,8.7116,8.7205,8992252.0],["2019-01-28",8.7205,8.8817,8.64,8.6668,9255792.0],["2019-01-29",8.6668,8.66682243347168,8.3714,8.5325,8249754.0],["2019-01-30",8.5325,8.5952,8.4609,8.5146,4088587.0],["2019-01-31",8.5146,8.6668,8.434,8.4878,7642135.0],["2019-02-01",8.4878,8.720541000366211,8.48775577545166,8.7205,8450791.0],["2019-02-11",8.7205,8.8996,8.6847,8.8907,10199936.0],["2019-02-12",8.8907,9.007,8.8369,8.9354,12481786.0],["2019-02-13",8.9354,9.3204,8.8996,9.2577,25938906.0],["2019-02-14",9.2577,9.3831,9.1861,9.2756,17780535.0],["2019-02-15",9.2756,9.4726,9.1951,9.213,21000911.0],["2019-02-18",9.213,10.1352,9.212974548339844,10.1352,63261421.0],["2019-02-19",10.1352,10.7082,10.0456,10.2426,78578765.0],["2019-02-20",10.2426,10.4127,10.0814,10.3411,35817229.0],["2019-02-21",10.3411,10.9052,10.162,10.4754,62716736.0],["2019-02-22",10.4754,11.522932052612305,10.3053,11.5229,79415051.0],["2019-02-25",11.5229,12.677912712097168,11.522932052612305,12.6779,89274274.0],["2019-02-26",12.6779,13.4121,12.087,12.2661,96073957.0],["2019-02-27",12.2661,12.6779,11.8542,12.1228,62309770.0],["2019-02-28",12.1228,12.122807502746582,11.5677,11.7557,37495585.0],["2019-03-01",11.7557,12.3019,11.6841,12.078,44584899.0],["2019-03-04",12.078,12.8391,11.8273,12.1676,68069528.0],["2019-03-05",12.1676,12.1676,11.8363,12.1228,37426187.0],["2019-03-06",12.1228,12.848,12.1049,12.7137,80095316.0],["2019-03-07",12.7137,13.8239,12.3466,13.0629,106932757.0],["2019-03-08",13.0629,13.062905311584473,11.7557,11.7557,72938996.0],["2019-03-11",11.7557,12.1676,11.5498,12.0333,43067679.0],["2019-03-12",12.0333,12.5168,11.9796,12.2392,56008707.0],["2019-03-13",12.2392,12.4272,11.9169,12.0959,44445213.0],["2019-03-14",12.0959,12.2392,11.6662,11.9079,36143416.0],["2019-03-15",11.9079,12.2482,11.8632,12.0333,31947083.0],["2019-03-18",12.0333,12.4362,11.8184,12.4093,41234194.0],["2019-03-19",12.4093,12.5347,12.2213,12.2929,33491935.0],["2019-03-20",12.2929,12.5526,12.1586,12.472,43811939.0],["2019-03-21",12.472,12.9107,12.284,12.5794,58669334.0],["2019-03-22",12.5794,12.6063,12.1139,12.3735,32727378.0],["2019-03-25",12.3735,12.373498916625977,11.8363,11.8542,30936889.0],["2019-03-26",11.8542,11.9975,11.5677,11.6662,23403577.0],["2019-03-27",11.6662,11.8453,11.5767,11.6841,22074312.0],["2019-03-28",11.6841,11.8453,11.4782,11.5498,18663936.0],["2019-03-29",11.5498,12.4272,11.549792289733887,12.3556,50589111.0],["2019-04-01",12.3556,12.6958,12.2123,12.463,66616750.0],["2019-04-02",12.463,12.6779,12.3825,12.4183,39437778.0],["2019-04-03",12.4183,12.9555,12.284,12.9555,67141128.0],["2019-04-04",12.9555,13.2062,12.7585,12.8749,49789721.0],["2019-04-08",12.8749,13.2509,12.3825,12.5436,46841139.0],["2019-04-09",12.5436,12.7943,12.3377,12.7137,38595338.0],["2019-04-10",12.7137,12.713726043701172,12.1676,12.3377,43781049.0],["2019-04-11",12.3377,12.8749,12.337686538696289,12.5078,71018078.0],["2019-04-12",12.5078,12.7048,12.1855,12.4183,49147087.0],["2019-04-15",12.4183,12.7943,12.078,12.1049,41368951.0],["2019-04-16",12.1049,12.3735,11.8453,12.3377,36801797.0],["2019-04-17",12.3377,13.0181,12.2661,12.7585,80959541.0],["2019-04-18",12.7585,13.6001,12.5615,13.1972,92223128.0],["2019-04-19",13.1972,13.815,13.19720458984375,13.4658,89120216.0],["2019-04-22",13.4658,13.9761,12.9286,12.9734,66484745.0],["2019-04-23",12.9734,13.3226,12.5436,12.8391,53945556.0],["2019-04-24",12.8391,13.0271,12.7495,12.9197,32133233.0],["2019-04-25",12.9197,13.0002,12.1765,12.2302,42096913.0],["2019-04-26",12.2302,12.66,12.0691,12.4183,35509792.0],["2019-05-06",12.4183,12.418267250061035,10.6813,10.6813,45037351.0],["2019-05-07",10.6813,10.9052,10.4396,10.7977,32513786.0],["2019-05-08",10.7977,10.8335,10.4575,10.5828,24523804.0],["2019-05-09",10.5828,10.7977,10.4396,10.5112,21611523.0],["2019-05-10",10.5112,11.0842,10.5112,10.9947,33489381.0],["2019-05-13",10.9947,10.994688034057617,10.7529,10.8067,15338436.0],["2019-05-14",10.8067,10.9678,10.6724,10.6992,18464959.0],["2019-05-15",10.6992,10.941,10.699228286743164,10.8693,16581123.0],["2019-05-16",10.8693,10.9678,10.7888,10.8514,14713279.0],["2019-05-17",10.8514,10.9052,10.1083,10.2247,28394962.0],["2019-05-20",10.2247,10.6007,10.1352,10.4038,20757785.0],["2019-05-21",10.4038,10.7261,10.368,10.5649,17944053.0],["2019-05-22",10.5649,10.6634,10.3411,10.4217,11976194.0],["2019-05-23",10.4217,10.6276,10.3321,10.4306,15222244.0],["2019-05-24",10.4306,10.547,10.3321,10.3411,12489897.0],["2019-05-27",10.3411,10.9678,10.341094970703125,10.9052,32758193.0],["2019-05-28",10.9052,10.9141,10.6813,10.8783,27190689.0],["2019-05-29",10.8783,10.9589,10.6813,10.735,22461264.0],["2019-05-30",10.735,10.735040664672852,10.5023,10.5828,16127529.0],["2019-05-31",10.5828,10.6545,10.4127,10.4485,17271391.0],["2019-06-03",10.4485,10.6545,10.35,10.4575,19791866.0],["2019-06-04",10.4575,10.4754,10.2874,10.3769,12939621.0],["2019-06-05",10.3769,10.5828,10.376908302307129,10.4127,14299629.0],["2019-06-06",10.4127,10.5112,10.2157,10.2337,15601995.0],["2019-06-10",10.2337,10.3232,9.8666,10.1978,17008130.0],["2019-06-11",10.1978,10.7082,10.1262,10.6634,28781990.0],["2019-06-12",10.6634,10.6903,10.4754,10.4933,16712937.0],["2019-06-13",10.4933,10.6366,10.4485,10.5381,16409831.0],["2019-06-14",10.5381,10.6276,10.2784,10.3053,15696452.0],["2019-06-17",10.3053,10.4127,10.171,10.2963,10486776.0],["2019-06-18",10.2963,10.296326637268066,9.8755,9.9919,25412759.0],["2019-06-19",9.9919,10.5649,9.991913795471191,10.1441,31923858.0],["2019-06-20",10.1441,10.8962,10.0814,10.6992,49152992.0],["2019-06-21",10.6992,11.0484,10.6813,10.8604,38177777.0],["2019-06-24",10.8604,11.0215,10.7529,10.8246,21323805.0],["2019-06-25",10.8246,10.9768,10.5828,10.8604,29568360.0],["2019-06-26",10.8604,10.860387802124023,10.5739,10.6097,17357906.0],["2019-06-27",10.6097,10.9141,10.609694480895996,10.7261,22270996.0],["2019-06-28",10.7261,10.735,10.547,10.6366,13397765.0],["2019-07-01",10.6366,10.9678,10.636554718017578,10.8962,26644609.0],["2019-07-02",10.8962,11.0305,10.8156,11.0126,25814001.0],["2019-07-03",11.0126,11.012594223022461,10.7171,10.8067,19728976.0],["2019-07-04",10.8067,10.9678,10.7171,10.8067,14758486.0],["2019-07-05",10.8067,10.8156,10.6545,10.7709,13039846.0],["2019-07-08",10.7709,10.770852088928223,10.2695,10.3411,23459088.0],["2019-07-09",10.3411,10.4485,10.1889,10.3948,13862840.0],["2019-07-10",10.3948,10.5112,10.3053,10.359,13109959.0],["2019-07-11",10.359,10.5202,10.2784,10.368,14418116.0],["2019-07-12",10.368,10.4127,10.2426,10.3142,16560355.0],["2019-07-15",10.3142,10.6813,10.162,10.5381,25174363.0],["2019-07-16",10.5381,10.8962,10.538067817687988,10.7798,38129814.0],["2019-07-17",10.7798,10.779807090759277,10.5381,10.6545,28526831.0],["2019-07-18",10.6545,10.654459953308105,10.4306,10.4306,16659068.0],["2019-07-19",10.4306,10.6656,10.43062686920166,10.5481,20261730.0],["2019-07-22",10.5481,10.5752,10.0872,10.1052,23541683.0],["2019-07-23",10.1052,10.1956,10.0781,10.1595,10843386.0],["2019-07-24",10.1595,10.3312,10.159466743469238,10.2137,15786276.0],["2019-07-25",10.2137,10.2589,10.1685,10.2499,9712587.0],["2019-07-26",10.2499,10.249853134155273,10.1414,10.1866,9605371.0],["2019-07-29",10.1866,10.2137,10.0962,10.1324,9368073.0],["2019-07-30",10.1324,10.3131,10.13235092163086,10.2227,14601096.0],["2019-07-31",10.2227,10.2408,10.1414,10.1866,7626282.0],["2019-08-01",10.1866,10.186582565307617,10.0691,10.1052,9430618.0],["2019-08-02",10.1052,10.10523509979248,9.7075,9.7527,17343724.0],["2019-08-05",9.7527,9.9064,9.59,9.59,14131760.0],["2019-08-06",9.59,9.590030670166016,9.0748,9.3731,31412241.0],["2019-08-07",9.3731,9.4183,9.1923,9.2104,11916956.0],["2019-08-08",9.2104,9.7527,9.210406303405762,9.4725,25392880.0],["2019-08-09",9.4725,9.5539,9.2375,9.2827,17784332.0],["2019-08-12",9.2827,9.5358,9.28271484375,9.4725,16000756.0],["2019-08-13",9.4725,9.472528457641602,9.3189,9.3821,9325733.0],["2019-08-14",9.3821,9.572,9.382140159606934,9.4002,11723655.0],["2019-08-15",9.4002,9.4635,9.1019,9.4002,13636059.0],["2019-08-16",9.4002,9.5177,9.3279,9.4183,14997155.0],["2019-08-19",9.4183,10.051,9.418296813964844,10.0148,35919398.0],["2019-08-20",10.0148,10.0239,9.816,9.8702,18889626.0],["2019-08-21",9.8702,9.9154,9.7889,9.807,11868294.0],["2019-08-22",9.807,9.8702,9.7166,9.8341,9985121.0],["2019-08-23",9.8341,9.9335,9.7437,9.7889,10301166.0],["2019-08-26",9.7889,9.788880348205566,9.5087,9.6623,11187296.0],["2019-08-27",9.6623,10.0148,9.662341117858887,9.807,18344905.0],["2019-08-28",9.807,9.8522,9.6895,9.7075,10252616.0],["2019-08-29",9.7075,9.7618,9.6443,9.6895,9385279.0],["2019-08-30",9.6895,9.8431,9.5358,9.6623,14064528.0],["2019-09-02",9.6623,9.9335,9.6171,9.8793,18968999.0],["2019-09-03",9.8793,9.9877,9.8341,9.9335,14363507.0],["2019-09-04",9.9335,10.2227,9.8793,10.1052,26923526.0],["2019-09-05",10.1052,10.7289,10.10523509979248,10.3583,43040492.0],["2019-09-06",10.3583,10.4849,10.277,10.3945,20159658.0],["2019-09-09",10.3945,10.6927,10.394472122192383,10.5933,27330789.0],["2019-09-10",10.5933,10.6927,10.3854,10.5933,28672202.0],["2019-09-11",10.5933,10.7651,10.5391,10.6024,28140870.0],["2019-09-12",10.6024,10.6927,10.5029,10.6566,20056468.0],["2019-09-16",10.6566,10.7379,10.5301,10.5572,17750256.0],["2019-09-17",10.5572,10.6024,10.277,10.3131,20949027.0],["2019-09-18",10.3131,10.4035,10.2589,10.3222,13072107.0],["2019-09-19",10.3222,10.4577,10.277,10.4306,11859606.0],["2019-09-20",10.4306,10.8826,10.43062686920166,10.7379,46001482.0],["2019-09-23",10.7379,10.737939834594727,10.286,10.3583,28664674.0],["2019-09-24",10.3583,10.512,10.2589,10.3131,18430120.0],["2019-09-25",10.3131,10.3583,10.1323,10.1504,16830813.0],["2019-09-26",10.1504,10.3041,9.9697,10.0329,16225534.0],["2019-09-27",10.0329,10.1233,10.0058,10.0872,9738627.0],["2019-09-30",10.0872,10.1324,9.8883,9.8973,11323308.0],["2019-10-08",9.8973,9.9516,9.7437,9.7527,12318530.0],["2019-10-09",9.7527,9.7798,9.6352,9.7618,11570840.0],["2019-10-10",9.7618,9.8341,9.7437,9.825,10153269.0],["2019-10-11",9.825,10.051,9.7256,9.9335,18189697.0],["2019-10-14",9.9335,10.3402,9.933499336242676,10.1866,23346573.0],["2019-10-15",10.1866,10.2318,10.0691,10.1052,11618099.0],["2019-10-16",10.1052,10.3041,10.051,10.1052,11742731.0],["2019-10-17",10.1052,10.1504,10.0148,10.0691,8370816.0],["2019-10-18",10.0691,10.1504,9.825,9.8341,11794044.0],["2019-10-21",9.8341,9.834073066711426,9.6533,9.7618,9167187.0],["2019-10-22",9.7618,9.816,9.6714,9.7979,7661199.0],["2019-10-23",9.7979,9.8431,9.7075,9.7798,6626820.0],["2019-10-24",9.7798,9.9064,9.7166,9.8522,7757580.0],["2019-10-25",9.8522,9.9787,9.7708,9.9425,10923435.0],["2019-10-28",9.9425,10.1866,9.8973,10.1324,13923110.0],["2019-10-29",10.1324,10.1504,9.9425,9.9425,10491338.0],["2019-10-30",9.9425,9.9787,9.7618,9.8522,7920770.0],["2019-10-31",9.8522,9.9877,9.7798,9.8341,7791800.0],["2019-11-01",9.8341,10.042,9.7979,10.0058,9332273.0],["2019-11-04",10.0058,10.1233,9.9968,10.0329,9381312.0],["2019-11-05",10.0329,10.2408,10.032925605773926,10.1233,17467661.0],["2019-11-06",10.1233,10.1775,9.9877,10.0148,10367480.0],["2019-11-07",10.0148,10.1233,9.9787,10.0691,9414941.0],["2019-11-08",10.0691,10.1866,9.9516,9.9697,11721642.0],["2019-11-11",9.9697,9.969653129577637,9.6714,9.6895,14157595.0],["2019-11-12",9.6895,9.7618,9.6262,9.7346,7695632.0],["2019-11-13",9.7346,9.734648704528809,9.5629,9.59,8372700.0],["2019-11-14",9.59,9.6714,9.5539,9.6352,6037264.0],["2019-11-15",9.6352,9.6804,9.553875923156738,9.5539,6551324.0],["2019-11-18",9.5539,9.7075,9.553875923156738,9.6533,6957991.0],["2019-11-19",9.6533,9.7437,9.6262,9.7346,7151013.0],["2019-11-20",9.7346,9.7618,9.6262,9.6352,6228400.0],["2019-11-21",9.6352,9.7166,9.5448,9.6714,5524901.0],["2019-11-22",9.6714,9.7527,9.5177,9.59,9149312.0],["2019-11-25",9.59,9.6804,9.5539,9.6623,5980953.0],["2019-11-26",9.6623,9.7618,9.5991,9.7618,10377492.0],["2019-11-27",9.7618,9.76176643371582,9.6443,9.6895,5743998.0],["2019-11-28",9.6895,9.7437,9.6714,9.7256,4577573.0],["2019-11-29",9.7256,9.8702,9.6985,9.7889,8177020.0],["2019-12-02",9.7889,9.9697,9.788880348205566,9.8341,8669663.0],["2019-12-03",9.8341,9.8883,9.7346,9.8793,5931406.0],["2019-12-04",9.8793,9.8973,9.825,9.8612,4998070.0],["2019-12-05",9.8612,10.0058,9.861190795898438,9.9606,10543408.0],["2019-12-06",9.9606,9.9877,9.8522,9.9516,7607813.0],["2019-12-09",9.9516,10.0148,9.8793,9.9064,7048137.0],["2019-12-10",9.9064,9.90638256072998,9.7527,9.8612,7752272.0],["2019-12-11",9.8612,9.9787,9.7979,9.8702,9122889.0],["2019-12-12",9.8702,9.8793,9.7798,9.7979,5882817.0],["2019-12-13",9.7979,10.3041,9.797919273376465,10.1956,31184601.0],["2019-12-16",10.1956,10.4216,10.1233,10.3764,26700226.0],["2019-12-17",10.3764,11.0453,10.3312,10.6656,49063347.0],["2019-12-18",10.6656,10.9368,10.5933,10.7922,39306139.0],["2019-12-19",10.7922,10.8916,10.6927,10.8103,23406102.0],["2019-12-20",10.8103,11.8949,10.81025218963623,11.5876,108484644.0],["2019-12-23",11.5876,11.587576866149902,10.8464,10.8464,67786278.0],["2019-12-24",10.8464,10.9729,10.5933,10.9368,34426702.0],["2019-12-25",10.9368,11.1899,10.7199,10.982,35832334.0],["2019-12-26",10.982,11.7503,10.981985092163086,11.678,70512138.0],["2019-12-27",11.678,11.7141,11.0995,11.1447,65273299.0],["2019-12-30",11.1447,12.2384,11.0453,11.931,75887816.0],["2019-12-31",11.931,12.0486,11.687,11.8768,48239945.0],["2020-01-02",11.8768,12.1932,11.7955,11.8226,49201318.0],["2020-01-03",11.8226,11.913,11.6508,11.696,32198183.0],["2020-01-06",11.696,11.8768,11.4701,11.6147,33130128.0],["2020-01-07",11.6147,11.8497,11.5966,11.7864,30507050.0],["2020-01-08",11.7864,11.78642749786377,11.3164,11.3164,33736661.0],["2020-01-09",11.3164,11.6418,11.316417694091797,11.443,22898786.0],["2020-01-10",11.443,11.5424,11.2803,11.3526,24513534.0],["2020-01-13",11.3526,11.714118957519531,11.352571487426758,11.7141,31253066.0],["2020-01-14",11.7141,11.714118957519531,11.5062,11.5062,20759085.0],["2020-01-15",11.5062,11.6147,11.452,11.5514,16063312.0],["2020-01-16",11.5514,11.6147,11.3978,11.461,14759414.0],["2020-01-17",11.461,11.696,11.46103572845459,11.5243,16458791.0],["2020-01-20",11.5243,11.687,11.4791,11.6689,16354591.0],["2020-01-21",11.6689,11.7503,11.461,11.4791,18688496.0],["2020-01-22",11.4791,11.687,11.2351,11.5876,20222405.0],["2020-01-23",11.5876,11.6147,10.8645,11.0905,24649265.0],["2020-02-03",11.0905,11.09045124053955,9.978693962097168,9.9787,6295200.0],["2020-02-04",9.9787,9.9787,9.4906,9.8973,37365622.0],["2020-02-05",9.8973,10.3674,9.8883,10.0872,25255168.0],["2020-02-06",10.0872,10.4035,10.0329,10.277,27108636.0],["2020-02-07",10.277,10.4306,10.1956,10.3583,23331669.0],["2020-02-10",10.3583,10.6024,10.2499,10.5662,22330827.0],["2020-02-11",10.5662,10.7922,10.3945,10.4577,21514287.0],["2020-02-12",10.4577,10.756,10.3945,10.6837,21289035.0],["2020-02-13",10.6837,10.8283,10.4668,10.521,20132485.0],["2020-02-14",10.521,10.7922,10.4397,10.6024,22597330.0],["2020-02-17",10.6024,11.226,10.602362632751465,11.1266,34423388.0],["2020-02-18",11.1266,11.2351,10.982,11.0814,23426144.0],["2020-02-19",11.0814,11.4068,11.0091,11.0814,26247356.0],["2020-02-20",11.0814,11.8045,11.0272,11.6689,50050933.0],["2020-02-21",11.6689,11.9943,11.4791,11.5785,49676245.0],["2020-02-24",11.5785,11.7412,11.3978,11.5785,34963891.0],["2020-02-25",11.5785,11.7322,11.1808,11.6689,43062647.0],["2020-02-26",11.6689,11.8407,11.3978,11.5605,43988567.0],["2020-02-27",11.5605,11.8135,11.4339,11.5062,31423555.0],["2020-02-28",11.5062,11.506229400634766,10.7199,10.9278,37660132.0],["2020-03-02",10.9278,11.5424,10.9187,11.4249,36702989.0],["2020-03-03",11.4249,11.7322,11.3255,11.452,36270003.0],["2020-03-04",11.452,11.7141,11.3345,11.7051,37063831.0],["2020-03-05",11.7051,12.148,11.5785,11.8949,62177248.0],["2020-03-06",11.8949,11.894891738891602,11.3616,11.3887,43471763.0],["2020-03-09",11.3887,11.4068,10.9187,11.0181,35185474.0],["2020-03-10",11.0181,11.3978,10.8645,11.3255,33204698.0],["2020-03-11",11.3255,11.3887,11.0272,11.0453,23572475.0],["2020-03-12",11.0453,11.0724,10.7199,10.8464,25496846.0],["2020-03-13",10.8464,10.8916,10.2318,10.7289,30271515.0],["2020-03-16",10.7289,10.7922,10.041963577270508,10.042,30663795.0],["2020-03-17",10.042,10.3222,9.8431,10.1233,22492754.0],["2020-03-18",10.1233,10.2679,9.7889,9.816,21065295.0],["2020-03-19",9.816,10.1775,9.7166,10.06,26441476.0],["2020-03-20",10.06,10.1866,9.9516,10.1775,17461300.0],["2020-03-23",10.1775,10.177543640136719,9.7889,9.8341,15578575.0],["2020-03-24",9.8341,10.0872,9.825,10.042,15763013.0],["2020-03-25",10.042,10.277,10.041963577270508,10.2227,16010696.0],["2020-03-26",10.2227,10.222738265991211,10.051,10.0691,9434305.0],["2020-03-27",10.0691,10.286,10.06,10.0872,12812799.0],["2020-03-30",10.0872,10.087156295776367,9.807,9.9154,10992771.0],["2020-03-31",9.9154,10.0329,9.861190795898438,9.8612,7823291.0],["2020-04-01",9.8612,9.9968,9.7979,9.807,9072462.0],["2020-04-02",9.807,9.9787,9.7618,9.9787,8876061.0],["2020-04-03",9.9787,9.978693962097168,9.816,9.8522,7245403.0],["2020-04-07",9.8522,10.1052,9.852151870727539,10.051,15540392.0],["2020-04-08",10.051,10.051003456115723,9.9516,10.0058,9766381.0],["2020-04-09",10.0058,10.2137,10.005810737609863,10.0781,14756455.0],["2020-04-10",10.0781,10.1052,9.8612,9.8793,11736140.0],["2020-04-13",9.8793,9.9968,9.816,9.9425,9934935.0],["2020-04-14",9.9425,10.1685,9.9064,10.0872,15754441.0],["2020-04-15",10.0872,10.0872,9.8973,9.9064,12559976.0],["2020-04-16",9.9064,10.0329,9.8341,9.9245,12282203.0],["2020-04-17",9.9245,10.0239,9.8793,9.8973,12116606.0],["2020-04-20",9.8973,9.9606,9.8612,9.9154,8586227.0],["2020-04-21",9.9154,9.915424346923828,9.6714,9.7075,13971901.0],["2020-04-22",9.7075,9.7347,9.6081,9.7256,8902760.0],["2020-04-23",9.7256,9.7437,9.6262,9.6443,7564051.0],["2020-04-24",9.6443,9.6714,9.3912,9.4454,12240001.0],["2020-04-27",9.4454,9.5268,9.3821,9.3821,7243593.0],["2020-04-28",9.3821,9.572,9.2194,9.4273,12250071.0],["2020-04-29",9.4273,9.5448,9.3369,9.4816,7125214.0],["2020-04-30",9.4816,9.7256,9.481566429138184,9.6895,13280577.0],["2020-05-06",9.6895,9.825,9.4906,9.7889,12931986.0],["2020-05-07",9.7889,9.8883,9.6895,9.7166,10671414.0],["2020-05-08",9.7166,10.0329,9.716572761535645,9.8973,18074391.0],["2020-05-11",9.8973,9.9425,9.7075,9.7889,12281396.0],["2020-05-12",9.7889,9.8431,9.6714,9.7798,9324295.0],["2020-05-13",9.7798,9.8702,9.7075,9.8522,8828658.0],["2020-05-14",9.8522,9.852151870727539,9.7075,9.7166,6842262.0],["2020-05-15",9.7166,9.807,9.6623,9.6985,7042507.0],["2020-05-18",9.6985,9.8522,9.6714,9.7166,7615208.0],["2020-05-19",9.7166,9.825,9.6985,9.7437,7067881.0],["2020-05-20",9.7437,9.7527,9.572,9.59,10069739.0],["2020-05-21",9.59,9.6443,9.4454,9.4635,9390900.0],["2020-05-22",9.4635,9.5177,9.2827,9.2918,9529409.0],["2020-05-25",9.2918,9.355,9.2375,9.2646,6075656.0],["2020-05-26",9.2646,9.382140159606934,9.264638900756836,9.3821,7096382.0],["2020-05-27",9.3821,9.3912,9.2737,9.2918,5868080.0],["2020-05-28",9.2918,9.5539,9.291753768920898,9.4454,12203839.0],["2020-05-29",9.4454,9.472528457641602,9.3731,9.4725,5345954.0],["2020-06-01",9.4725,9.8702,9.472528457641602,9.807,20901995.0],["2020-06-02",9.807,9.8702,9.7346,9.7708,11239450.0],["2020-06-03",9.7708,9.8431,9.6171,9.6171,11311554.0],["2020-06-04",9.6171,9.7075,9.5629,9.6171,7479733.0],["2020-06-05",9.6171,9.6623,9.5177,9.6352,10090695.0],["2020-06-08",9.6352,9.7075,9.5539,9.581,8479725.0],["2020-06-09",9.581,9.7166,9.572,9.6352,9658789.0],["2020-06-10",9.6352,9.635223388671875,9.508682250976562,9.5087,8033938.0],["2020-06-11",9.5087,9.6443,9.4635,9.4816,11031937.0],["2020-06-12",9.4816,9.4816,9.3369,9.4725,10617307.0],["2020-06-15",9.4725,9.5991,9.3821,9.3821,13457013.0],["2020-06-16",9.3821,9.4816,9.382140159606934,9.4816,10627443.0],["2020-06-17",9.4816,9.4996,9.4002,9.4545,9880187.0],["2020-06-18",9.4545,9.59,9.4002,9.5177,16171575.0],["2020-06-19",9.5177,9.8973,9.517721176147461,9.7798,41316157.0],["2020-06-22",9.7798,10.2589,9.7347,9.9154,41933405.0],["2020-06-23",9.9154,10.0239,9.8612,10.0148,22709218.0],["2020-06-24",10.0148,10.1956,9.9335,9.9787,18282106.0],["2020-06-29",9.9787,9.978693962097168,9.4906,9.6352,25465057.0],["2020-06-30",9.6352,9.9335,9.6081,9.8522,21086072.0],["2020-07-01",9.8522,10.1052,9.7889,10.0781,30232944.0],["2020-07-02",10.0781,10.8374,10.0148,10.747,61149761.0],["2020-07-03",10.747,11.5966,10.7199,11.461,81746141.0],["2020-07-06",11.461,12.60894775390625,11.46103572845459,12.6089,108415145.0],["2020-07-07",12.6089,12.8168,11.9582,12.1389,84303030.0],["2020-07-08",12.1389,13.3501,12.0214,13.0157,111898677.0],["2020-07-09",13.0157,13.8292,12.5186,13.3592,105210959.0],["2020-07-10",13.3592,14.0551,12.9705,13.2868,79573925.0],["2020-07-13",13.2868,13.7388,12.9163,13.314,74750520.0],["2020-07-14",13.314,13.4495,12.8891,13.1513,54160208.0],["2020-07-15",13.1513,13.4947,12.8801,12.8801,59780493.0],["2020-07-16",12.8801,13.2417,12.1661,12.383,63465158.0],["2020-07-17",12.383,12.627,11.6599,11.7774,60412538.0],["2020-07-20",11.7774,12.5909,11.777389526367188,12.4734,53151868.0],["2020-07-21",12.4734,12.6361,12.1209,12.2112,36559206.0],["2020-07-22",12.2112,12.853,12.1118,12.383,55003349.0],["2020-07-23",12.383,12.593,11.9812,12.52,44898843.0],["2020-07-24",12.52,12.6021,11.6889,11.7711,45801536.0],["2020-07-27",11.7711,11.9446,11.5063,11.762,27538516.0],["2020-07-28",11.762,11.899,11.6433,11.7803,18940587.0],["2020-07-29",11.7803,12.2277,11.6524,12.1273,32938244.0],["2020-07-30",12.1273,12.8122,12.0542,12.3556,53920895.0],["2020-07-31",12.3556,12.7757,12.3099,12.5565,47343014.0],["2020-08-03",12.5565,12.9492,12.556488990783691,12.8122,39286567.0],["2020-08-04",12.8122,13.2505,12.73,12.9218,40120847.0],["2020-08-05",12.9218,12.92176628112793,12.5474,12.7391,28862318.0],["2020-08-06",12.7391,13.0587,12.4195,13.0131,43916919.0],["2020-08-07",13.0131,13.013087272644043,12.2186,12.4286,42193641.0],["2020-08-10",12.4286,12.6295,12.2369,12.4195,25977195.0],["2020-08-11",12.4195,12.5656,11.9812,12.0268,25639120.0],["2020-08-12",12.0268,12.3738,11.7803,11.9994,26595193.0],["2020-08-13",11.9994,12.2551,11.9446,12.0268,17185966.0],["2020-08-14",12.0268,12.2095,11.899,12.2095,16876953.0],["2020-08-17",12.2095,13.0131,12.209471702575684,12.6752,46937158.0],["2020-08-18",12.6752,12.8304,12.5382,12.6387,26993490.0],["2020-08-19",12.6387,12.73,12.43777084350586,12.4378,22754304.0],["2020-08-20",12.4378,12.43777084350586,12.1547,12.2643,18342217.0],["2020-08-21",12.2643,12.4926,12.2551,12.4012,14818564.0],["2020-08-24",12.4012,12.4743,12.2643,12.2917,16568066.0],["2020-08-25",12.2917,12.52,12.2277,12.246,16260215.0],["2020-08-26",12.246,12.2734,11.9081,11.9355,20932901.0],["2020-08-27",11.9355,12.0725,11.8259,11.9903,13309151.0],["2020-08-28",11.9903,12.3647,11.899,12.3373,20219437.0],["2020-08-31",12.3373,12.593,12.1912,12.1912,25988398.0],["2020-09-01",12.1912,12.3282,12.1455,12.2825,11988428.0],["2020-09-02",12.2825,12.4104,12.1547,12.3191,14557354.0],["2020-09-03",12.3191,12.4652,12.1455,12.1912,15338363.0],["2020-09-04",12.1912,12.191208839416504,11.972,12.109,11837824.0],["2020-09-07",12.109,12.1821,11.7346,11.762,17851633.0],["2020-09-08",11.762,12.0268,11.6981,11.9629,15028822.0],["2020-09-09",11.9629,11.962907791137695,11.698081970214844,11.6981,14244498.0],["2020-09-10",11.6981,11.8351,11.2506,11.2871,18394390.0],["2020-09-11",11.2871,11.3785,11.1593,11.3237,12075097.0],["2020-09-14",11.3237,11.4333,11.2597,11.3876,9766667.0],["2020-09-15",11.3876,11.4059,11.2597,11.3511,7485789.0],["2020-09-16",11.3511,11.415,11.2141,11.2506,8323567.0],["2020-09-17",11.2506,11.3602,11.141,11.205,10485822.0],["2020-09-18",11.205,11.762,11.1958,11.7255,21429229.0],["2020-09-21",11.7255,12.0542,11.6524,11.6707,22554672.0],["2020-09-22",11.6707,12.109,11.5702,11.7163,23974324.0],["2020-09-23",11.7163,11.8351,11.5976,11.6159,12233625.0],["2020-09-24",11.6159,11.7346,11.4698,11.4789,11523846.0],["2020-09-25",11.4789,12.6295,11.478913307189941,12.1729,45446990.0],["2020-09-28",12.1729,12.1912,11.9172,11.9446,23594319.0],["2020-09-29",11.9446,12.1364,11.8807,11.9538,17885351.0],["2020-09-30",11.9538,12.0451,11.6159,11.7163,14863804.0],["2020-10-09",11.7163,12.0268,11.71634578704834,11.9538,13100044.0],["2020-10-12",11.9538,12.3738,11.953776359558105,12.3373,25288625.0],["2020-10-13",12.3373,12.337321281433105,12.0542,12.1821,15483312.0],["2020-10-14",12.1821,12.4104,12.0634,12.2551,21011564.0],["2020-10-15",12.2551,12.4195,12.0908,12.109,15195279.0],["2020-10-16",12.109,12.2003,12.0177,12.1273,11927521.0],["2020-10-19",12.1273,12.2734,11.9264,11.9446,12865054.0],["2020-10-20",11.9446,12.0451,11.8351,11.9903,8511069.0],["2020-10-21",11.9903,12.0451,11.899,11.9903,8250886.0],["2020-10-22",11.9903,12.1455,11.9264,12.0999,11258180.0],["2020-10-23",12.0999,12.1455,11.7894,11.8351,11783897.0],["2020-10-26",11.8351,11.835060119628906,11.4059,11.4333,14260367.0],["2020-10-27",11.4333,11.5154,11.3602,11.4698,7008133.0],["2020-10-28",11.4698,11.5611,11.3785,11.552,7539963.0],["2020-10-29",11.552,11.6524,11.3602,11.5611,11437487.0],["2020-10-30",11.5611,11.625,11.1319,11.141,12765557.0],["2020-11-02",11.141,11.3693,11.0406,11.0954,12331765.0],["2020-11-03",11.0954,11.5246,11.095369338989258,11.4515,12432467.0],["2020-11-04",11.4515,11.552,11.3419,11.4333,8263900.0],["2020-11-05",11.4333,11.6616,11.433253288269043,11.6068,11636504.0],["2020-11-06",11.6068,11.7255,11.4606,11.5428,14330267.0],["2020-11-09",11.5428,12.0634,11.542837142944336,11.9629,22969972.0],["2020-11-10",11.9629,12.0542,11.7711,11.8533,12791028.0],["2020-11-11",11.8533,11.899,11.6068,11.6159,12234607.0],["2020-11-12",11.6159,11.7894,11.5794,11.6159,9335528.0],["2020-11-13",11.6159,11.615893363952637,11.3876,11.4789,10097514.0],["2020-11-16",11.4789,11.7072,11.478913307189941,11.6798,10518437.0],["2020-11-17",11.6798,11.679815292358398,11.4698,11.6616,8813784.0],["2020-11-18",11.6616,11.8807,11.6433,11.762,13227970.0],["2020-11-19",11.762,11.9081,11.6068,11.8716,13130329.0],["2020-11-20",11.8716,11.9446,11.8077,11.8899,9324417.0],["2020-11-23",11.8899,12.2551,11.8168,12.0725,26406841.0],["2020-11-24",12.0725,12.1547,11.9538,11.9812,13474898.0],["2020-11-25",11.9812,12.1638,11.7985,11.7985,13768203.0],["2020-11-26",11.7985,11.9081,11.7346,11.7894,12830078.0],["2020-11-27",11.7894,12.109,11.7437,12.0908,16543136.0],["2020-11-30",12.0908,12.4378,11.9812,12.0725,39662183.0],["2020-12-01",12.0725,12.4469,11.899,12.3282,33147274.0],["2020-12-02",12.3282,12.5565,12.1821,12.3191,37060108.0],["2020-12-03",12.3191,12.4926,12.2186,12.3282,24696839.0],["2020-12-04",12.3282,12.3281888961792,12.0086,12.109,18735673.0],["2020-12-07",12.109,12.1638,11.8625,11.8716,13997689.0],["2020-12-08",11.8716,12.0086,11.7985,11.8899,13494738.0],["2020-12-09",11.8899,11.9812,11.3511,11.3785,22234437.0],["2020-12-10",11.3785,11.4333,11.2415,11.3237,14370307.0],["2020-12-11",11.3237,11.3602,11.0497,11.1684,20712924.0],["2020-12-14",11.1684,11.2232,11.0954,11.205,9032054.0],["2020-12-15",11.205,11.2963,11.1136,11.278,9554263.0],["2020-12-16",11.278,11.3419,11.1776,11.2232,8680445.0],["2020-12-17",11.2232,11.5885,11.1228,11.5611,16873260.0],["2020-12-18",11.5611,11.6433,11.4333,11.5702,10825432.0],["2020-12-21",11.5702,11.6981,11.4606,11.5428,11742409.0],["2020-12-22",11.5428,11.542837142944336,11.0954,11.1684,15523361.0],["2020-12-23",11.1684,11.3967,11.1684,11.3328,10306301.0],["2020-12-24",11.3328,11.4333,11.1593,11.1867,8781665.0],["2020-12-25",11.1867,11.5794,11.1045,11.4972,14022446.0],["2020-12-28",11.4972,11.6342,11.3419,11.4424,12745599.0],["2020-12-29",11.4424,11.762,11.4241,11.4606,13851191.0],["2020-12-30",11.4606,11.7346,11.415,11.6981,17610235.0],["2020-12-31",11.6981,12.2551,11.698081970214844,12.1638,34120706.0],["2021-01-04",12.1638,12.3099,11.9903,12.2277,32232522.0],["2021-01-05",12.2277,12.2825,12.0268,12.1912,24695245.0],["2021-01-06",12.1912,12.2825,11.972,12.0999,21449784.0],["2021-01-07",12.0999,12.3191,11.8807,12.3191,30782716.0],["2021-01-08",12.3191,12.319056510925293,12.0268,12.0908,24530555.0],["2021-01-11",12.0908,12.2186,11.7163,11.7529,20954354.0],["2021-01-12",11.7529,12.2825,11.5611,12.2003,37659655.0],["2021-01-13",12.2003,12.2369,11.3511,11.4333,39839836.0],["2021-01-14",11.4333,11.433253288269043,11.1593,11.1958,27022492.0],["2021-01-15",11.1958,11.3602,11.141,11.1958,17393784.0],["2021-01-18",11.1958,11.3145,11.1502,11.1958,16696222.0],["2021-01-19",11.1958,11.3693,11.141,11.2415,17956387.0],["2021-01-20",11.2415,11.2871,11.141,11.1593,14660655.0],["2021-01-21",11.1593,11.3693,11.1045,11.2232,18696952.0],["2021-01-22",11.2232,11.223217964172363,10.5657,10.6022,35169467.0],["2021-01-25",10.6022,10.6296,10.3009,10.4105,22034056.0],["2021-01-26",10.4105,10.4561,10.2552,10.2826,12209771.0],["2021-01-27",10.2826,10.4013,10.2187,10.3009,10648397.0],["2021-01-28",10.3009,10.4744,10.2187,10.3557,13390956.0],["2021-01-29",10.3557,10.4561,10.1456,10.2096,13694233.0],["2021-02-01",10.2096,10.2735,10.0635,10.1456,9314754.0],["2021-02-02",10.1456,10.237,10.1182,10.2096,9033352.0],["2021-02-03",10.2096,10.3192,10.1365,10.1456,10577157.0],["2021-02-04",10.1456,10.145642280578613,9.5886,9.6708,19918483.0],["2021-02-05",9.6708,9.7347,9.3329,9.3694,20766153.0],["2021-02-08",9.3694,9.479,9.2416,9.3238,19324561.0],["2021-02-09",9.3238,9.5612,9.2964,9.5247,20173220.0],["2021-02-10",9.5247,9.5429,9.406,9.5064,13282654.0],["2021-02-18",9.5064,9.7804,9.506402015686035,9.6799,17273993.0],["2021-02-19",9.6799,10.64790153503418,9.6343,10.6479,45732014.0],["2021-02-22",10.6479,11.278,10.4744,10.6753,68794115.0],["2021-02-23",10.6753,10.675297737121582,10.3009,10.3739,35893438.0],["2021-02-24",10.3739,11.1867,10.3374,10.6662,54979261.0],["2021-02-25",10.6662,11.1593,10.666165351867676,10.8305,45995541.0],["2021-02-26",10.8305,10.83053970336914,10.4105,10.4744,34367876.0],["2021-03-01",10.4744,10.6114,10.31,10.5566,23408886.0],["2021-03-02",10.5566,10.6205,10.3283,10.3557,18341814.0],["2021-03-03",10.3557,11.1958,10.3283,11.0497,56597416.0],["2021-03-04",11.0497,11.049710273742676,10.6662,10.7301,35234385.0],["2021-03-05",10.7301,11.5611,10.730090141296387,11.1958,62767152.0],["2021-03-08",11.1958,11.2597,10.931,10.9401,42095479.0],["2021-03-09",10.9401,11.0497,10.4105,10.4744,32371562.0],["2021-03-10",10.4744,10.6296,10.3283,10.5018,22248215.0],["2021-03-11",10.5018,10.6114,10.4287,10.584,23478504.0],["2021-03-12",10.584,10.5931,10.0817,10.4105,37010779.0],["2021-03-15",10.4105,10.410470962524414,10.0543,10.1091,18248368.0],["2021-03-16",10.1091,10.2278,10.0543,10.1913,13647813.0],["2021-03-17",10.1913,10.2826,10.1182,10.1639,13756159.0],["2021-03-18",10.1639,10.2552,10.0908,10.0908,13011190.0],["2021-03-19",10.0908,10.090849876403809,9.8717,9.8991,16525327.0],["2021-03-22",9.8991,10.2187,9.899078369140625,10.1548,17563403.0],["2021-03-23",10.1548,10.2918,10.0361,10.2278,17995632.0],["2021-03-24",10.2278,10.5292,10.0817,10.2278,27325634.0],["2021-03-25",10.2278,10.3192,10.1456,10.1822,13365370.0],["2021-03-26",10.1822,10.2644,10.1456,10.2644,10949675.0],["2021-03-29",10.2644,10.2826,10.1456,10.173,10576786.0],["2021-03-30",10.173,10.237,10.1365,10.1639,8175100.0],["2021-03-31",10.1639,10.2004,9.9904,9.9995,11973520.0],["2021-04-01",9.9995,10.1822,9.999529838562012,10.1182,9879168.0],["2021-04-02",10.1182,10.1913,10.0817,10.1182,8454571.0],["2021-04-06",10.1182,10.2004,10.1182,10.1456,8556501.0],["2021-04-07",10.1456,10.3465,10.1091,10.2278,13127181.0],["2021-04-08",10.2278,10.3465,10.173,10.2461,15731520.0],["2021-04-09",10.2461,10.2552,10.0817,10.1274,8984804.0],["2021-04-12",10.1274,10.1365,9.7986,9.8626,13743063.0],["2021-04-13",9.8626,9.963,9.8169,9.9265,8766388.0],["2021-04-14",9.9265,9.9995,9.8899,9.9539,7143000.0],["2021-04-15",9.9539,9.953869819641113,9.7804,9.8443,8601915.0],["2021-04-16",9.8443,10.0726,9.8078,10.0178,10958849.0],["2021-04-19",10.0178,10.2278,9.9904,10.2004,13642332.0],["2021-04-20",10.2004,10.2918,10.0909,10.1,9479637.0],["2021-04-21",10.1,10.1548,9.9721,9.9813,8037776.0],["2021-04-22",9.9813,10.2187,9.981266021728516,10.0543,11032161.0],["2021-04-23",10.0543,10.054323196411133,9.8443,9.8991,10285345.0],["2021-04-26",9.8991,9.9813,9.616,9.6616,13203593.0],["2021-04-27",9.6616,9.7621,9.6069,9.7256,8088347.0],["2021-04-28",9.7256,9.7347,9.4973,9.5886,12287706.0],["2021-04-29",9.5886,9.7073,9.406,9.5977,17317825.0],["2021-04-30",9.5977,9.6069,9.3877,9.4151,12002556.0],["2021-05-06",9.4151,9.5886,9.415082931518555,9.4516,8522197.0],["2021-05-07",9.4516,9.4699,9.342,9.4607,7807338.0],["2021-05-10",9.4607,9.460741996765137,9.2872,9.3603,10691092.0],["2021-05-11",9.3603,9.6434,9.2872,9.5338,12816379.0],["2021-05-12",9.5338,9.5977,9.4607,9.5612,6988732.0],["2021-05-13",9.5612,9.5886,9.4333,9.4607,8023967.0],["2021-05-14",9.4607,9.9539,9.460741996765137,9.9082,30652346.0],["2021-05-17",9.9082,9.9265,9.689,9.7347,16036004.0],["2021-05-18",9.7347,9.9356,9.734702110290527,9.8352,11778599.0],["2021-05-19",9.8352,9.9356,9.7438,9.7712,8966628.0],["2021-05-20",9.7712,9.9995,9.7621,9.8717,14064153.0],["2021-05-21",9.8717,9.9447,9.6982,9.7347,12388016.0],["2021-05-24",9.7347,10.0178,9.734702110290527,9.8991,14621897.0],["2021-05-25",9.8991,10.2461,9.8626,10.1639,26542955.0],["2021-05-26",10.1639,10.3283,10.0635,10.0817,25711264.0],["2021-05-27",10.0817,11.0862,10.0087,10.5109,46045376.0],["2021-05-28",10.5109,10.6753,10.2278,10.4287,41086161.0],["2021-05-31",10.4287,10.5018,10.2826,10.4105,20904970.0],["2021-06-01",10.4105,10.410470962524414,10.173,10.2644,16750109.0],["2021-06-02",10.2644,10.3465,10.1,10.1365,14762505.0],["2021-06-03",10.1365,10.2644,10.0817,10.0908,13168655.0],["2021-06-04",10.0908,10.5018,10.0452,10.2096,19414019.0],["2021-06-07",10.2096,10.3739,10.1822,10.237,12330438.0],["2021-06-08",10.237,10.3922,10.2096,10.2461,14115897.0],["2021-06-09",10.2461,10.3192,10.0726,10.0817,15674322.0],["2021-06-10",10.0817,10.2461,10.0635,10.173,16845328.0],["2021-06-11",10.173,10.2004,9.9173,9.9356,26881418.0],["2021-06-15",9.9356,9.963,9.689,9.7438,14152849.0],["2021-06-16",9.7438,9.8352,9.6799,9.7895,12032087.0],["2021-06-17",9.7895,9.8717,9.7804,9.8352,8187224.0],["2021-06-18",9.8352,9.9721,9.826,9.9173,10680042.0],["2021-06-21",9.9173,10.0087,9.8352,9.8717,10348497.0],["2021-06-22",9.8717,9.9447,9.753,9.7895,11234147.0],["2021-06-23",9.7895,9.8717,9.7256,9.8169,8488256.0],["2021-06-24",9.8169,9.9813,9.7895,9.8534,10780238.0],["2021-06-25",9.8534,10.173,9.8078,10.0726,22155668.0],["2021-06-28",10.0726,10.0817,9.9447,9.9813,10863351.0],["2021-06-29",9.9813,10.0269,9.8443,9.8534,10688357.0],["2021-06-30",9.8534,9.9813,9.8078,9.9813,10916135.0],["2021-07-01",9.9813,10.1091,9.6799,9.6799,16442797.0],["2021-07-02",9.6799,9.7621,9.5338,9.6069,10839915.0],["2021-07-05",9.6069,9.734702110290527,9.4973,9.7347,8192604.0],["2021-07-06",9.7347,9.7997,9.6605,9.7161,6638398.0],["2021-07-07",9.7161,9.8461,9.679,9.7997,7235093.0],["2021-07-08",9.7997,9.8646,9.6976,9.744,6767086.0],["2021-07-09",9.744,9.7997,9.679,9.7718,5529044.0],["2021-07-12",9.7718,9.976,9.771821022033691,9.911,12458962.0],["2021-07-13",9.911,10.0595,9.8832,9.976,10791107.0],["2021-07-14",9.976,9.9945,9.8461,9.8925,9843155.0],["2021-07-15",9.8925,10.0131,9.8275,10.0038,10766421.0],["2021-07-16",10.0038,10.1059,9.9296,10.0038,12335926.0],["2021-07-19",10.0038,10.00382137298584,9.7904,9.9017,9238912.0],["2021-07-20",9.9017,9.9945,9.8182,9.9389,7192105.0],["2021-07-21",9.9389,10.0688,9.9017,10.0224,10953334.0],["2021-07-22",10.0224,10.208,9.976,10.143,16076312.0],["2021-07-23",10.143,10.3936,9.976,10.1801,24920825.0],["2021-07-26",10.1801,10.2822,9.9203,9.9389,21677598.0],["2021-07-27",9.9389,9.9945,9.7069,9.7625,16121389.0],["2021-07-28",9.7625,9.911,9.6048,9.7069,14698932.0],["2021-07-29",9.7069,9.8089,9.5491,9.6697,15872507.0],["2021-07-30",9.6697,9.669743537902832,9.5305,9.5584,10702174.0],["2021-08-02",9.5584,9.9017,9.4934,9.7347,16770782.0],["2021-08-03",9.7347,9.9203,9.679,9.7997,14580656.0],["2021-08-04",9.7997,9.799661636352539,9.6697,9.7069,10077601.0],["2021-08-05",9.7069,9.744,9.5305,9.5491,11284854.0],["2021-08-06",9.5491,9.6419,9.4934,9.5677,8544400.0],["2021-08-09",9.5677,9.7625,9.5398,9.7347,12646125.0],["2021-08-10",9.7347,9.911,9.6605,9.8925,22399864.0],["2021-08-11",9.8925,9.9389,9.8089,9.8275,12453753.0],["2021-08-12",9.8275,9.8832,9.7718,9.8182,8732231.0],["2021-08-13",9.8182,9.8461,9.7254,9.8089,9277767.0],["2021-08-16",9.8089,10.0224,9.744,9.8925,15605553.0],["2021-08-17",9.8925,10.208,9.8461,9.9017,25010767.0],["2021-08-18",9.9017,10.5235,9.8553,10.4121,48150384.0],["2021-08-19",10.4121,10.4957,10.2451,10.3101,31111997.0],["2021-08-20",10.3101,10.5977,10.2451,10.5421,42254753.0],["2021-08-23",10.5421,10.7277,10.3286,10.3843,28498940.0],["2021-08-24",10.3843,10.607,10.2637,10.5142,28422770.0],["2021-08-25",10.5142,10.5235,10.3286,10.4121,20385992.0],["2021-08-26",10.4121,10.8947,10.412141799926758,10.5513,41284731.0],["2021-08-27",10.5513,10.55134105682373,10.0966,10.1894,31672469.0],["2021-08-30",10.1894,10.2822,10.1337,10.1801,17554955.0],["2021-08-31",10.1801,10.3379,10.1059,10.3101,19213999.0],["2021-09-01",10.3101,10.7369,10.2265,10.5421,35751772.0],["2021-09-02",10.5421,10.7369,10.4864,10.6905,32087320.0],["2021-09-03",10.6905,11.7577,10.690540313720703,11.136,110173337.0],["2021-09-06",11.136,11.6649,10.9411,11.3587,73719023.0],["2021-09-07",11.3587,11.4515,11.0432,11.3587,54718349.0],["2021-09-08",11.3587,11.4886,11.1824,11.2473,39185045.0],["2021-09-09",11.2473,11.2659,11.0432,11.2473,27338724.0],["2021-09-10",11.2473,11.5165,11.1731,11.2195,51414375.0],["2021-09-13",11.2195,11.303,11.0617,11.1174,32116102.0],["2021-09-14",11.1174,11.1731,10.8112,10.8297,31157823.0],["2021-09-15",10.8297,10.9875,10.7648,10.839,30788443.0],["2021-09-16",10.839,11.0803,10.63486099243164,10.6349,36868164.0],["2021-09-17",10.6349,10.7369,10.5606,10.6905,23075791.0],["2021-09-22",10.6905,10.8019,10.5328,10.6813,22914870.0],["2021-09-23",10.6813,10.8483,10.681262016296387,10.7648,23054450.0],["2021-09-24",10.7648,10.8297,10.5421,10.5885,21132512.0],["2021-09-27",10.5885,10.8019,10.3008,10.3657,34842540.0],["2021-09-28",10.3657,10.5606,10.3565,10.5049,17139889.0],["2021-09-29",10.5049,10.5885,10.3657,10.5792,18990850.0],["2021-09-30",10.5792,10.5792,10.4029,10.5142,16900814.0],["2021-10-08",10.5142,11.3216,10.514222145080566,10.8112,53787470.0],["2021-10-11",10.8112,10.9968,10.5977,10.7462,29108807.0],["2021-10-12",10.7462,10.746220588684082,10.4121,10.5699,22979595.0],["2021-10-13",10.5699,10.7462,10.4585,10.6905,16098273.0],["2021-10-14",10.6905,11.0153,10.6256,10.9318,29899457.0],["2021-10-15",10.9318,11.1824,10.8112,11.0246,39118560.0],["2021-10-18",11.0246,11.1081,10.839,10.9689,25683172.0],["2021-10-19",10.9689,11.0525,10.8483,10.8947,23204988.0],["2021-10-20",10.8947,11.4144,10.894699096679688,11.1267,53543107.0],["2021-10-21",11.1267,11.2102,10.8761,11.0246,39010403.0],["2021-10-22",11.0246,11.108139991760254,10.8761,11.1081,25414537.0],["2021-10-25",11.1081,11.108139991760254,10.4864,10.7926,47101099.0],["2021-10-26",10.7926,10.9782,10.6349,10.7833,27699973.0],["2021-10-27",10.7833,10.783340454101562,10.2822,10.3193,36159496.0],["2021-10-28",10.3193,10.3379,10.031662940979004,10.0317,25770330.0],["2021-10-29",10.0317,10.2358,9.9574,10.1709,22932424.0],["2021-11-01",10.1709,10.6534,10.1337,10.5513,33613177.0],["2021-11-02",10.5513,10.6256,10.2729,10.3565,21860715.0],["2021-11-03",10.3565,10.5513,10.3286,10.4493,16999866.0],["2021-11-04",10.4493,10.5606,10.3472,10.4121,13576720.0],["2021-11-05",10.4121,10.4864,10.3008,10.3101,17004091.0],["2021-11-08",10.3101,10.5421,10.2358,10.4678,15985473.0],["2021-11-09",10.4678,10.6163,10.44,10.5606,14763355.0],["2021-11-10",10.5606,10.6349,10.4771,10.5513,15671162.0],["2021-11-11",10.5513,10.8669,10.5328,10.8112,29088154.0],["2021-11-12",10.8112,11.2288,10.7091,11.1081,46030935.0],["2021-11-15",11.1081,11.108139991760254,10.7833,10.9318,32853192.0],["2021-11-16",10.9318,11.3865,10.8947,10.9597,38586474.0],["2021-11-17",10.9597,10.9689,10.7648,10.8205,22043625.0],["2021-11-18",10.8205,10.9968,10.6998,10.8483,24836264.0],["2021-11-19",10.8483,11.4701,10.8112,11.2473,46485363.0],["2021-11-22",11.2473,11.5536,11.1081,11.3865,47832891.0],["2021-11-23",11.3865,11.4979,11.2288,11.2937,39171859.0],["2021-11-24",11.2937,11.3958,11.2473,11.2566,20810375.0],["2021-11-25",11.2566,11.3865,11.1824,11.2102,19498246.0],["2021-11-26",11.2102,11.5072,11.1174,11.1453,32321059.0],["2021-11-29",11.1453,11.145259857177734,10.904,10.9875,24245696.0],["2021-11-30",10.9875,11.1824,10.9504,11.0989,18852508.0],["2021-12-01",11.0989,11.368,11.0061,11.2752,21331511.0],["2021-12-02",11.2752,11.4422,11.1824,11.3216,24929603.0],["2021-12-03",11.3216,11.4051,11.0989,11.2752,24940202.0],["2021-12-06",11.2752,11.7113,11.1174,11.136,48387461.0],["2021-12-07",11.136,11.4329,10.9597,11.0525,33548757.0],["2021-12-08",11.0525,11.5536,10.9875,11.5536,46512810.0],["2021-12-09",11.5536,11.7949,11.368,11.5165,64986245.0],["2021-12-10",11.5165,11.516460418701172,11.1081,11.2566,47218839.0],["2021-12-13",11.2566,11.5721,11.0896,11.1174,50515515.0],["2021-12-14",11.1174,11.11741828918457,10.8576,10.904,28364700.0],["2021-12-15",10.904,11.136,10.6998,10.9133,33848429.0],["2021-12-16",10.9133,11.0061,10.8205,10.9133,22887586.0],["2021-12-17",10.9133,11.1081,10.8947,10.9597,24846597.0],["2021-12-20",10.9597,10.9968,10.7833,10.8019,20597437.0],["2021-12-21",10.8019,11.0339,10.8019,10.9875,20636231.0],["2021-12-22",10.9875,11.0246,10.8854,10.8947,13245920.0],["2021-12-23",10.8947,10.9411,10.7926,10.8112,14685554.0],["2021-12-24",10.8112,10.8947,10.5606,10.5792,21298284.0],["2021-12-27",10.5792,10.7555,10.579181671142578,10.6905,11504469.0],["2021-12-28",10.6905,10.7648,10.6349,10.7648,10935357.0],["2021-12-29",10.7648,10.7833,10.6441,10.6998,10564135.0],["2021-12-30",10.6998,10.8112,10.6441,10.7648,23867401.0],["2021-12-31",10.7648,10.8297,10.7369,10.7926,15730210.0],["2022-01-04",10.7926,10.8483,10.6998,10.7555,19114587.0],["2022-01-05",10.7555,10.8019,10.6905,10.7184,17698214.0],["2022-01-06",10.7184,10.7184,10.4957,10.5142,22770900.0],["2022-01-07",10.5142,10.5977,10.4771,10.4957,15771974.0],["2022-01-10",10.4957,10.5606,10.4864,10.5513,11040946.0],["2022-01-11",10.5513,10.6256,10.4957,10.5513,13156478.0],["2022-01-12",10.5513,10.5977,10.5049,10.5699,11524281.0],["2022-01-13",10.5699,10.6534,10.4957,10.5142,13567770.0],["2022-01-14",10.5142,10.514222145080566,10.2822,10.3193,18201830.0],["2022-01-17",10.3193,10.4214,10.2544,10.3286,11980362.0],["2022-01-18",10.3286,10.4493,10.3101,10.3657,13266303.0],["2022-01-19",10.3657,10.4585,10.3193,10.3936,11440481.0],["2022-01-20",10.3936,10.5977,10.3379,10.4864,19406005.0],["2022-01-21",10.4864,10.5235,10.4307,10.4771,11978955.0],["2022-01-24",10.4771,10.5049,10.3565,10.3657,8122221.0],["2022-01-25",10.3657,10.375,9.9017,9.911,21506682.0],["2022-01-26",9.911,10.0966,9.8832,10.0502,11722998.0],["2022-01-27",10.0502,10.050222396850586,9.7811,9.7904,13309495.0],["2022-01-28",9.7904,9.9945,9.7533,9.8182,13749899.0],["2022-02-07",9.8182,10.0038,9.818222999572754,9.9389,11783819.0],["2022-02-08",9.9389,10.1894,9.9203,10.1709,14850653.0],["2022-02-09",10.1709,10.2265,10.1245,10.1616,10808878.0],["2022-02-10",10.1616,10.1801,10.1059,10.1616,9880959.0],["2022-02-11",10.1616,10.2358,10.0595,10.0966,13502392.0],["2022-02-14",10.0966,10.096622467041016,9.8089,9.8368,18086817.0],["2022-02-15",9.8368,9.9667,9.8275,9.8739,10361400.0],["2022-02-16",9.8739,9.9853,9.8553,9.8832,9864800.0],["2022-02-17",9.8832,9.8925,9.7625,9.7904,9529065.0],["2022-02-18",9.7904,9.8553,9.7347,9.8368,8471511.0],["2022-02-21",9.8368,9.9574,9.7997,9.911,10013810.0],["2022-02-22",9.911,9.91102409362793,9.7069,9.7533,10562431.0],["2022-02-23",9.7533,9.8461,9.744,9.8368,10550929.0],["2022-02-24",9.8368,9.836780548095703,9.447,9.512,22190237.0],["2022-02-25",9.512,9.6419,9.4841,9.512,10203724.0],["2022-02-28",9.512,9.5769,9.4377,9.5491,9891874.0],["2022-03-01",9.5491,9.7069,9.5491,9.6141,8601518.0],["2022-03-02",9.6141,9.6605,9.5398,9.6326,6412470.0],["2022-03-03",9.6326,9.6883,9.5862,9.6326,7211612.0],["2022-03-04",9.6326,9.6605,9.4749,9.5305,11808200.0],["2022-03-07",9.5305,9.5398,9.3821,9.4099,10678653.0],["2022-03-08",9.4099,9.512,9.215,9.215,14693473.0],["2022-03-09",9.215,9.2614,8.6675,8.8995,20879959.0],["2022-03-10",8.8995,9.0758,8.871665000915527,8.8717,13750189.0],["2022-03-11",8.8717,9.0944,8.6304,9.0665,20385568.0],["2022-03-14",9.0665,9.1129,8.8902,8.8995,12682064.0],["2022-03-15",8.8995,9.0294,8.63038444519043,8.6304,18491023.0],["2022-03-16",8.6304,9.0758,8.5097,9.0016,24531871.0],["2022-03-17",9.0016,9.1129,8.9459,8.9737,20669176.0],["2022-03-18",8.9737,9.0573,8.8995,9.0016,11997132.0],["2022-03-21",9.0016,9.0387,8.8902,8.9552,12532097.0],["2022-03-22",8.9552,9.2429,8.9366,9.1315,22356529.0],["2022-03-23",9.1315,9.1501,9.0109,9.0387,12770198.0],["2022-03-24",9.0387,9.038703918457031,8.8717,8.8902,8866742.0],["2022-03-25",8.8902,9.0201,8.7974,8.7974,8698260.0],["2022-03-28",8.7974,8.9366,8.7325,8.8995,8536845.0],["2022-03-29",8.8995,8.9737,8.8345,8.8345,9468383.0],["2022-03-30",8.8345,9.1129,8.83454418182373,9.0573,16343506.0],["2022-03-31",9.0573,9.1593,9.0016,9.0573,11146375.0],["2022-04-01",9.0573,9.159343719482422,9.0016,9.1593,14322128.0],["2022-04-06",9.1593,9.3357,9.159343719482422,9.2336,19573342.0],["2022-04-07",9.2336,9.2429,8.964463233947754,8.9645,16019510.0],["2022-04-08",8.9645,9.0944,8.8531,9.0016,14132950.0],["2022-04-11",9.0016,9.0201,8.6675,8.7325,14234682.0],["2022-04-12",8.7325,9.0665,8.6582,9.0109,15092188.0],["2022-04-13",9.0109,9.0294,8.862384796142578,8.8624,11405716.0],["2022-04-14",8.8624,9.0201,8.862384796142578,8.9366,9742899.0],["2022-04-15",8.9366,8.9552,8.7974,8.7974,13100677.0],["2022-04-18",8.7974,8.79742431640625,8.4077,8.4541,18225100.0],["2022-04-19",8.4541,8.5097,8.4077,8.4448,8618659.0],["2022-04-20",8.4448,8.5005,8.3427,8.352,8857041.0],["2022-04-21",8.352,8.4448,8.2221,8.2592,15431621.0],["2022-04-22",8.2592,8.287,7.8694,8.0365,54714125.0],["2022-04-25",8.0365,8.1478,7.758066177368164,7.7581,36048161.0],["2022-04-26",7.7581,7.888,7.4889,7.5168,30680196.0],["2022-04-27",7.5168,7.6838,7.3869,7.6653,21124348.0],["2022-04-28",7.6653,7.6653,7.2755,7.4147,20633001.0],["2022-04-29",7.4147,7.8323,7.414706707000732,7.6374,28632712.0],["2022-05-05",7.6374,7.637425899505615,7.4797,7.5817,22334525.0],["2022-05-06",7.5817,7.581747055053711,7.2941,7.3497,19484605.0],["2022-05-09",7.3497,7.4054,7.2848,7.359,16899748.0],["2022-05-10",7.359,7.4518,7.2662,7.424,21635690.0],["2022-05-11",7.424,7.591,7.3776,7.424,32648964.0],["2022-05-12",7.424,7.4797,7.3219,7.4054,25651529.0],["2022-05-13",7.4054,7.4982,7.3776,7.4518,22355309.0],["2022-05-16",7.4518,7.5446,7.3405,7.3776,21467667.0],["2022-05-17",7.3776,7.424,7.2755,7.424,22855849.0],["2022-05-18",7.424,7.4889,7.4147,7.424,19597486.0],["2022-05-19",7.424,7.423986434936523,7.2941,7.3961,15135620.0],["2022-05-20",7.3961,7.5075,7.3961,7.4797,21909880.0],["2022-05-23",7.4797,7.5817,7.4518,7.5632,21413155.0],["2022-05-24",7.5632,7.6096,7.3033,7.3126,26495237.0],["2022-05-25",7.3126,7.359026908874512,7.3033,7.359,15031986.0],["2022-05-26",7.359,7.6096,7.3033,7.5539,29628315.0],["2022-05-27",7.5539,7.5725,7.4518,7.5168,18148036.0],["2022-05-30",7.5168,7.5539,7.4704,7.5261,13838912.0],["2022-05-31",7.5261,7.591026306152344,7.4982,7.591,19642036.0],["2022-06-01",7.591,7.6003,7.5075,7.5539,15722673.0],["2022-06-02",7.5539,7.6653,7.5075,7.6374,21869857.0],["2022-06-06",7.6374,7.8416,7.5817,7.7766,26201150.0],["2022-06-07",7.7766,7.9065,7.7302,7.7859,24738238.0],["2022-06-08",7.7859,7.9065,7.7673,7.888,27917116.0],["2022-06-09",7.888,8.0736,7.8045,7.8323,31436703.0],["2022-06-10",7.8323,8.0457,7.7581,8.0179,32593573.0],["2022-06-13",8.0179,8.1293,7.9065,8.0365,32326820.0],["2022-06-14",8.0365,8.4726,7.8601,8.3798,53340309.0],["2022-06-15",8.3798,8.9645,8.3798246383667,8.5654,94657861.0],["2022-06-16",8.5654,8.584,8.287,8.3056,48142241.0],["2022-06-17",8.3056,8.4633,8.1293,8.3613,36948322.0],["2022-06-20",8.3613,8.4262,8.2221,8.2313,22571417.0],["2022-06-21",8.2313,8.3056,8.0921,8.1757,21913580.0],["2022-06-22",8.1757,8.6211,8.175665855407715,8.2685,62329587.0],["2022-06-23",8.2685,8.519,8.1478,8.3705,58247662.0],["2022-06-24",8.3705,8.4169,8.2777,8.3149,32853095.0],["2022-06-27",8.3149,8.3891,8.2221,8.2499,28003790.0],["2022-06-28",8.2499,8.4448,8.1849,8.3984,25523010.0],["2022-06-29",8.3984,8.4633,8.2406,8.2592,28377512.0],["2022-06-30",8.2592,8.3798,8.2035,8.2592,33005069.0],["2022-07-01",8.2592,8.2777,8.0736,8.0921,24750233.0],["2022-07-04",8.0921,8.1478,7.9901,8.1293,20147900.0],["2022-07-05",8.1293,8.1849,7.9529,8.0179,18078801.0],["2022-07-06",8.0179,8.0457,7.9251,7.9622,15145159.0],["2022-07-07",7.9622,8.055,7.8973,7.9437,13323837.0],["2022-07-08",7.9437,8.0272,7.9065,7.9251,11115217.0],["2022-07-11",7.9251,7.9437,7.8509,7.888,13061100.0],["2022-07-12",7.888,8.0457,7.8694,7.9437,14763770.0],["2022-07-13",7.9437,7.9993,7.8973,7.9344,12633712.0],["2022-07-14",7.9344,8.0457,7.8973,8.0086,20096122.0],["2022-07-15",8.0086,8.008625984191895,7.6281,7.6374,30076163.0],["2022-07-18",7.6374,7.8973,7.637425899505615,7.8601,20790129.0],["2022-07-19",7.8601,7.9715,7.8137,7.9251,12943744.0],["2022-07-20",7.9251,7.9993,7.9065,7.9529,10927889.0],["2022-07-21",7.9529,7.9993,7.9065,7.9251,9909142.0],["2022-07-22",7.9251,7.9993,7.8416,7.9065,12953159.0],["2022-07-25",7.9065,7.9251,7.7859,7.8045,9311027.0],["2022-07-26",7.8045,7.9065,7.7952,7.8601,7303900.0],["2022-07-27",7.8601,7.888,7.823,7.8509,8044405.0],["2022-07-28",7.8509,7.9849,7.850865840911865,7.8987,13878606.0],["2022-07-29",7.8987,7.9275,7.8509,7.8604,9341973.0],["2022-08-01",7.8604,7.8796,7.7551,7.803,9551494.0],["2022-08-02",7.803,7.802995204925537,7.4009,7.5445,22587696.0],["2022-08-03",7.5445,7.6785,7.4679,7.487,11076008.0],["2022-08-04",7.487,7.5924,7.4775,7.5636,8999528.0],["2022-08-05",7.5636,7.7551,7.5445,7.736,13899446.0],["2022-08-08",7.736,7.7838,7.6881,7.7743,8347220.0],["2022-08-09",7.7743,7.7838,7.6785,7.7264,7330437.0],["2022-08-10",7.7264,7.7934,7.6785,7.736,7853698.0],["2022-08-11",7.736,8.1094,7.735975742340088,8.0998,32491267.0],["2022-08-12",8.0998,8.1668,8.0041,8.0998,21755578.0],["2022-08-15",8.0998,8.1094,7.9083,7.937,26803795.0],["2022-08-16",7.937,8.0998,7.937034606933594,8.0041,14101484.0],["2022-08-17",8.0041,8.1955,7.9753,8.1572,23022036.0],["2022-08-18",8.1572,8.157241821289062,8.0519,8.0902,11345959.0],["2022-08-19",8.0902,8.1764,8.0519,8.0806,13131139.0],["2022-08-22",8.0806,8.1094,8.0136,8.0423,10759500.0],["2022-08-23",8.0423,8.1764,7.9849,8.0519,13514943.0],["2022-08-24",8.0519,8.2243,7.937,7.9466,19204350.0],["2022-08-25",7.9466,8.1668,7.946608543395996,8.1285,21066083.0],["2022-08-26",8.1285,8.1381,8.0232,8.0615,14493204.0],["2022-08-29",8.0615,8.06149959564209,7.9562,8.0328,10647199.0],["2022-08-30",8.0328,8.0902,7.937,8.0328,14639906.0],["2022-08-31",8.0328,8.0519,7.8317,7.9562,24408530.0],["2022-09-01",7.9562,7.95618200302124,7.735975742340088,7.736,26448867.0],["2022-09-02",7.736,7.7934,7.669,7.6785,24352755.0],["2022-09-05",7.6785,8.0806,7.678530216217041,8.0232,58112761.0],["2022-09-06",8.0232,8.0519,7.8796,8.0423,32331192.0],["2022-09-07",8.0423,8.042349815368652,7.8892,7.9275,19242033.0],["2022-09-08",7.9275,7.9753,7.8221,7.8509,13716946.0],["2022-09-09",7.8509,7.9849,7.8317,7.937,17698014.0],["2022-09-13",7.937,8.0232,7.9083,7.9179,16719726.0],["2022-09-14",7.9179,7.917886257171631,7.7838,7.8413,15829541.0],["2022-09-15",7.8413,7.8987,7.669,7.7551,17536200.0],["2022-09-16",7.7551,7.7838,7.4009,7.42,31935793.0],["2022-09-19",7.42,7.4487,7.286,7.3339,14773550.0],["2022-09-20",7.3339,7.4105,7.3051,7.3434,12463580.0],["2022-09-21",7.3434,7.4392,7.2285,7.4105,14376621.0],["2022-09-22",7.4105,7.9179,7.3434,7.6307,45436399.0],["2022-09-23",7.6307,8.0424,7.5445,7.8509,77162392.0],["2022-09-26",7.8509,7.850865840911865,7.353,7.42,65142030.0],["2022-09-27",7.42,7.534916400909424,7.3051,7.5349,43280668.0],["2022-09-28",7.5349,7.534916400909424,7.2477,7.2764,26264341.0],["2022-09-29",7.2764,7.3722,7.0945,7.1424,24773088.0],["2022-09-30",7.1424,7.1807,7.0371,7.0849,17071402.0],["2022-10-10",7.0849,7.1615,6.97,6.9988,15731444.0],["2022-10-11",6.9988,7.1328,6.9605,7.0562,14745733.0],["2022-10-12",7.0562,7.2381,7.0179,7.2285,17649156.0],["2022-10-13",7.2285,7.2381,7.1328,7.1902,14998337.0],["2022-10-14",7.1902,7.4105,7.190245151519775,7.4009,26410276.0],["2022-10-17",7.4009,7.4296,7.3147,7.42,16459800.0],["2022-10-18",7.42,7.4583,7.3339,7.3434,14744144.0],["2022-10-19",7.3434,7.6115,7.3434,7.3626,27129940.0],["2022-10-20",7.3626,7.4966,7.2764,7.3817,24559921.0],["2022-10-21",7.3817,7.5541,7.3817291259765625,7.4296,23349844.0],["2022-10-24",7.4296,7.6115,7.2668,7.3339,20569162.0],["2022-10-25",7.3339,7.4009,7.2094,7.2764,15347611.0],["2022-10-26",7.2764,7.4487,7.276412010192871,7.353,15147798.0],["2022-10-27",7.353,7.4583,7.353,7.3913,12058372.0],["2022-10-28",7.3913,7.391303062438965,7.1424,7.1807,18738836.0],["2022-10-31",7.1807,7.4487,7.1711,7.4392,25200679.0],["2022-11-01",7.4392,7.640233039855957,7.42,7.6402,27125150.0],["2022-11-02",7.6402,7.640233039855957,7.5062,7.6307,26940070.0],["2022-11-03",7.6307,7.630658149719238,7.5158,7.5732,11141419.0],["2022-11-04",7.5732,7.8126,7.5636,7.7264,26599973.0],["2022-11-07",7.7264,7.7838,7.669,7.736,12319158.0],["2022-11-08",7.736,7.7455,7.6307,7.669,12596531.0],["2022-11-09",7.669,7.7168,7.6402,7.6498,8966739.0],["2022-11-10",7.6498,7.7455,7.5828,7.7168,12984772.0],["2022-11-11",7.7168,7.9753,7.716826438903809,7.8317,29190100.0],["2022-11-14",7.8317,7.9849,7.8126,7.8413,20581229.0],["2022-11-15",7.8413,8.1572,7.803,8.0423,35736917.0],["2022-11-16",8.0423,8.0711,7.9275,7.9466,21577896.0],["2022-11-17",7.9466,8.0232,7.8987,8.0136,14267145.0],["2022-11-18",8.0136,8.0232,7.8796,7.9083,17844354.0],["2022-11-21",7.9083,7.9083123207092285,7.6977,7.7551,21300223.0],["2022-11-22",7.7551,7.8221,7.7168,7.7743,14136396.0],["2022-11-23",7.7743,7.8221,7.7073,7.7455,12843938.0],["2022-11-24",7.7455,7.8126,7.668955326080322,7.669,14517452.0],["2022-11-25",7.669,7.8796,7.668955326080322,7.8221,21816827.0],["2022-11-28",7.8221,7.822144031524658,7.3913,7.6115,32171833.0],["2022-11-29",7.6115,8.0232,7.5732,7.9466,42071238.0],["2022-11-30",7.9466,7.9945,7.87,7.8987,20240813.0],["2022-12-01",7.8987,8.0711,7.8509,7.8604,23089899.0],["2022-12-02",7.8604,7.9275,7.8221,7.8317,15745994.0],["2022-12-05",7.8317,8.0615,7.831717491149902,8.0041,28789165.0],["2022-12-06",8.0041,8.0519,7.8604,7.9083,27623573.0],["2022-12-07",7.9083,7.9179,7.7551,7.803,22350488.0],["2022-12-08",7.803,7.87,7.7838,7.8317,18160031.0],["2022-12-09",7.8317,7.9275,7.7838,7.9275,31489977.0],["2022-12-12",7.9275,7.927459716796875,7.6498,7.669,27923298.0],["2022-12-13",7.669,7.7168,7.6402,7.6881,11357125.0],["2022-12-14",7.6881,7.7647,7.6594,7.6977,12324982.0],["2022-12-15",7.6977,7.7455,7.6594,7.7073,10094296.0],["2022-12-16",7.7073,7.7264,7.6307,7.6881,11706792.0],["2022-12-19",7.6881,7.7073,7.4296,7.4679,18067792.0],["2022-12-20",7.4679,7.5158,7.42,7.4583,9059944.0],["2022-12-21",7.4583,7.487,7.3817,7.4296,7428851.0],["2022-12-22",7.4296,7.5062,7.3243,7.3722,9986715.0],["2022-12-23",7.3722,7.4392,7.3243,7.4105,7094300.0],["2022-12-26",7.4105,7.4296,7.353,7.3722,8818400.0],["2022-12-27",7.3722,7.487,7.372154712677002,7.4296,9225920.0],["2022-12-28",7.4296,7.429600238800049,7.3434,7.3913,7284466.0],["2022-12-29",7.3913,7.42,7.3434,7.3722,7005594.0],["2022-12-30",7.3722,7.4296,7.372154712677002,7.3913,7333141.0],["2023-01-03",7.3913,7.4487,7.2477,7.42,14040144.0],["2023-01-04",7.42,7.5062,7.42,7.4583,9780080.0],["2023-01-05",7.4583,7.5828,7.458323001861572,7.5445,13606424.0],["2023-01-06",7.5445,7.6019,7.4966,7.5349,9578109.0],["2023-01-09",7.5349,7.6977,7.534916400909424,7.6115,13350842.0],["2023-01-10",7.6115,7.736,7.5828,7.6211,12478451.0],["2023-01-11",7.6211,7.6594,7.5445,7.5541,10669758.0],["2023-01-12",7.5541,7.6785,7.5158,7.669,12984603.0],["2023-01-13",7.669,7.755124568939209,7.6307,7.7551,15765376.0],["2023-01-16",7.7551,8.0615,7.736,7.9275,41270803.0],["2023-01-17",7.9275,8.0615,7.8796,8.0328,26564382.0],["2023-01-18",8.0328,8.1094,7.9849,8.0615,20616162.0],["2023-01-19",8.0615,8.195538520812988,8.0232,8.1955,22581669.0],["2023-01-20",8.1955,8.2147,8.0711,8.1764,24009905.0],["2023-01-30",8.1764,8.2913,8.0424,8.0519,22903253.0],["2023-01-31",8.0519,8.0902,7.9466,7.9945,17649989.0],["2023-02-01",7.9945,8.186,7.994480609893799,8.186,20588832.0],["2023-02-02",8.186,8.5689,8.18596363067627,8.2338,62071820.0],["2023-02-03",8.2338,8.2913,8.0806,8.1572,30882813.0],["2023-02-06",8.1572,8.3104,8.0519,8.1477,25006491.0],["2023-02-07",8.1477,8.2147,8.0328,8.0806,18565976.0],["2023-02-08",8.0806,8.1094,7.9945,8.0136,12920240.0],["2023-02-09",8.0136,8.1955,7.9945,8.186,19193700.0],["2023-02-10",8.186,8.2147,8.0902,8.1381,14286005.0],["2023-02-13",8.1381,8.32,8.0902,8.3009,25004862.0],["2023-02-14",8.3009,8.32,8.2051,8.2913,17750536.0],["2023-02-15",8.2913,8.3104,8.1764,8.186,15440478.0],["2023-02-16",8.186,8.4445,8.1668,8.2243,38979216.0],["2023-02-17",8.2243,8.2721,7.9849,7.9945,26044229.0],["2023-02-20",7.9945,8.3774,7.994480609893799,8.3392,38756590.0],["2023-02-21",8.3392,8.4445,8.3104,8.3966,23829117.0],["2023-02-22",8.3966,8.4253,8.2817,8.3104,17847870.0],["2023-02-23",8.3104,8.454,8.3104,8.3583,20765612.0],["2023-02-24",8.3583,8.35830020904541,8.2338,8.2626,15226522.0],["2023-02-27",8.2626,8.262557983398438,8.0998,8.1381,13144195.0],["2023-02-28",8.1381,8.2243,8.1189,8.2243,10721507.0],["2023-03-01",8.2243,8.3392,8.1668,8.2243,30539607.0],["2023-03-02",8.2243,8.253,8.1955,8.2051,13854450.0],["2023-03-03",8.2051,8.2913,8.1955,8.2434,18711056.0],["2023-03-06",8.2434,8.2626,8.0998,8.1189,19509539.0],["2023-03-07",8.1189,8.2051,7.9945,8.0041,17549608.0],["2023-03-08",8.0041,8.051924705505371,7.9849,8.0519,9552747.0],["2023-03-09",8.0519,8.0806,7.9849,8.0041,10115257.0],["2023-03-10",8.0041,8.0041,7.9083,7.9179,12102304.0],["2023-03-13",7.9179,7.9562,7.8604,7.9466,12073496.0],["2023-03-14",7.9466,7.946608543395996,7.7647,7.8317,10637573.0],["2023-03-15",7.8317,7.9753,7.831717491149902,7.9658,12445831.0],["2023-03-16",7.9658,8.0136,7.8987,7.9179,11953055.0],["2023-03-17",7.9179,8.0998,7.917886257171631,8.0232,17278472.0],["2023-03-20",8.0232,8.0902,7.9466,7.9753,11652370.0],["2023-03-21",7.9753,8.0615,7.9753313064575195,8.0423,10578406.0],["2023-03-22",8.0423,8.0806,8.0136,8.0711,10553319.0],["2023-03-23",8.0711,8.1572,8.0232,8.1477,14823256.0],["2023-03-24",8.1477,8.2243,8.1189,8.1477,14251247.0],["2023-03-27",8.1477,8.253,8.0806,8.2338,18393616.0],["2023-03-28",8.2338,8.2434,8.1381,8.1572,11834865.0],["2023-03-29",8.1572,8.2051,8.0519,8.0902,11748482.0],["2023-03-30",8.0902,8.1764,8.0041,8.1572,15383762.0],["2023-03-31",8.1572,8.1764,8.0136,8.0423,14312900.0],["2023-04-03",8.0423,8.042349815368652,7.7838,7.9945,44084683.0],["2023-04-04",7.9945,8.1189,7.9562,8.0423,30126521.0],["2023-04-06",8.0423,8.0615,7.965756893157959,7.9658,14735001.0],["2023-04-07",7.9658,8.0519,7.965756893157959,8.0136,13505645.0],["2023-04-10",8.0136,8.1477,7.9658,7.9753,21420767.0],["2023-04-11",7.9753,8.1955,7.9753313064575195,8.0998,24683137.0],["2023-04-12",8.0998,8.1381,8.0519,8.0806,16747646.0],["2023-04-13",8.0806,8.0902,7.9466,7.9945,15354846.0],["2023-04-14",7.9945,8.0424,7.9179,7.9753,13111320.0],["2023-04-17",7.9753,8.2243,7.9753,8.0806,62868303.0],["2023-04-18",8.0806,8.2147,8.0423,8.1477,36997707.0],["2023-04-19",8.1477,8.147666931152344,7.9658,7.9753,26684815.0],["2023-04-20",7.9753,7.9945,7.8413,7.9179,25015749.0],["2023-04-21",7.9179,7.9753,7.621084213256836,7.6211,34855108.0],["2023-04-24",7.6211,7.6307,7.5445,7.5636,19905073.0],["2023-04-25",7.5636,7.6211,7.4487,7.5636,19928040.0],["2023-04-26",7.5636,7.6115,7.5158,7.6019,12870011.0],["2023-04-27",7.6019,7.7073,7.5636,7.6881,16324946.0],["2023-04-28",7.6881,8.2147,7.688103675842285,7.9753,70753648.0],["2023-05-04",7.9753,8.1668,7.8892,8.1381,38339766.0],["2023-05-05",8.1381,8.4253,8.1189,8.2338,40960176.0],["2023-05-08",8.2338,8.3774,8.1668,8.2626,47401340.0],["2023-05-09",8.2626,8.6647,8.262557983398438,8.3679,80365646.0],["2023-05-10",8.3679,8.4062,8.2147,8.2626,35675957.0],["2023-05-11",8.2626,8.4445,8.253,8.32,25238384.0],["2023-05-12",8.32,8.387,8.2338,8.2626,20630369.0],["2023-05-15",8.2626,8.3774,8.0711,8.3487,30332885.0],["2023-05-16",8.3487,8.4157,8.253,8.2913,15165328.0],["2023-05-17",8.2913,8.3104,8.186,8.2626,15264089.0],["2023-05-18",8.2626,8.3009,8.1668,8.2051,14997847.0],["2023-05-19",8.2051,8.20511245727539,8.0711,8.1094,16047517.0],["2023-05-22",8.1094,8.1189,8.0232,8.0423,13415712.0],["2023-05-23",8.0423,8.0902,7.917886257171631,7.9179,13099181.0],["2023-05-24",7.9179,7.9466,7.803,7.8126,17104300.0],["2023-05-25",7.8126,7.8509,7.7264,7.8126,15751540.0],["2023-05-26",7.8126,7.8604,7.7456,7.8413,10995525.0],["2023-05-29",7.8413,7.8796,7.7647,7.7934,12306500.0],["2023-05-30",7.7934,7.8413,7.7264,7.8413,11654211.0],["2023-05-31",7.8413,7.87,7.7838,7.8413,10607267.0],["2023-06-01",7.8413,7.9083,7.7838,7.8413,12456929.0],["2023-06-02",7.8413,7.8892,7.841291904449463,7.8796,10410598.0],["2023-06-05",7.8796,7.8892,7.803,7.8126,8967500.0],["2023-06-06",7.8126,7.8509,7.6977,7.7168,11030499.0],["2023-06-07",7.7168,7.8126,7.7168,7.7647,8404551.0],["2023-06-08",7.7647,7.8604,7.7264,7.8413,11179841.0],["2023-06-09",7.8413,7.8413,7.7743,7.7838,9199174.0],["2023-06-12",7.7838,7.783845901489258,7.6977,7.7168,10782717.0],["2023-06-13",7.7168,7.7551,7.7073,7.736,7160490.0],["2023-06-14",7.736,7.8126,7.6977,7.7073,10558772.0],["2023-06-15",7.7073,7.8317,7.6594,7.8126,16960738.0],["2023-06-16",7.8126,7.8509,7.7838,7.8126,11834919.0],["2023-06-19",7.8126,7.8604,7.7934,7.8126,11041821.0],["2023-06-20",7.8126,7.8413,7.7742719650268555,7.7743,8420600.0],["2023-06-21",7.7743,7.7934,7.6402,7.6594,13343900.0],["2023-06-26",7.6594,7.669,7.439174652099609,7.4392,20284782.0],["2023-06-27",7.4392,7.5636,7.439174652099609,7.5253,11616099.0],["2023-06-28",7.5253,7.5924,7.487,7.5924,11028864.0],["2023-06-29",7.5924,7.6115,7.5349,7.5445,7627099.0],["2023-06-30",7.5445,7.7264,7.5253,7.6785,13515299.0],["2023-07-03",7.6785,7.7934,7.6785,7.7551,11754234.0],["2023-07-04",7.7551,7.803,7.7168,7.7551,8106897.0],["2023-07-05",7.7551,7.7934,7.7264,7.736,6697400.0],["2023-07-06",7.736,7.7647,7.7168,7.7168,6652401.0],["2023-07-07",7.7168,7.8317,7.716826438903809,7.7743,9888398.0],["2023-07-10",7.7743,7.8221,7.7647,7.803,9346376.0],["2023-07-11",7.803,7.8604,7.7838,7.8509,8638409.0],["2023-07-12",7.8509,7.87,7.7456,7.7551,7416283.0],["2023-07-13",7.7551,7.9083,7.755124568939209,7.8892,14199200.0],["2023-07-14",7.8892,7.937,7.8604,7.8796,7745672.0],["2023-07-17",7.8796,7.8795881271362305,7.803,7.8509,7406700.0],["2023-07-18",7.8509,7.8987,7.8221,7.8509,5294800.0],["2023-07-19",7.8509,7.9083,7.8317,7.8892,6588781.0],["2023-07-20",7.8892,7.9179,7.8413,7.8509,7025415.0],["2023-07-21",7.8509,7.8987,7.8221,7.87,6970666.0],["2023-07-24",7.87,7.8987,7.8317,7.8413,6227024.0],["2023-07-25",7.8413,8.1668,7.841291904449463,8.1477,34560792.0],["2023-07-26",8.1477,8.1572,8.0519,8.1094,19133908.0],["2023-07-27",8.1094,8.1668,8.0519,8.0615,15621140.0],["2023-07-28",8.0615,8.6455,8.06149959564209,8.5881,66194401.0],["2023-07-31",8.5881,8.9232,8.588082313537598,8.7125,71095578.0],["2023-08-01",8.7125,8.8849,8.5689,8.7796,48896855.0],["2023-08-02",8.7796,9.0381,8.7221,8.8657,54377224.0],["2023-08-03",8.8657,9.1147,8.7413,9.0572,62803359.0],["2023-08-04",9.0572,9.4593,9.0572,9.1147,116456514.0],["2023-08-07",9.1147,9.22,8.904,9.1913,66067562.0],["2023-08-08",9.1913,9.19125747680664,8.8657,9.0668,48178907.0],["2023-08-09",9.0668,9.1242,8.9615,8.9902,30866689.0],["2023-08-10",8.9902,9.1242,8.99020004272461,9.1147,39830023.0],["2023-08-11",9.1147,9.114664077758789,8.703,8.7413,59792205.0],["2023-08-14",8.7413,8.7412691116333,8.4923,8.5594,46039573.0],["2023-08-15",8.5594,8.6551,8.4732,8.5881,33136215.0],["2023-08-16",8.5881,8.9136,8.4445,8.7125,44931006.0],["2023-08-17",8.7125,8.8083,8.6168,8.7413,41848233.0],["2023-08-18",8.7413,8.8857,8.4813,8.5006,33539353.0],["2023-08-21",8.5006,8.568,8.2407,8.2599,31201294.0],["2023-08-22",8.2599,8.3947,8.1925,8.3466,33174081.0],["2023-08-23",8.3466,8.346565246582031,8.1155,8.1348,25384523.0],["2023-08-24",8.1348,8.3081,8.1155,8.2022,24611292.0],["2023-08-25",8.2022,8.3273,8.1637,8.2407,26503606.0],["2023-08-28",8.2407,9.0686,8.240669250488281,8.3466,129730698.0],["2023-08-29",8.3466,8.3754,8.0866,8.3177,77429345.0],["2023-08-30",8.3177,8.317684173583984,8.1155,8.1251,44337059.0],["2023-08-31",8.1251,8.1829,7.9807,7.9807,40373890.0],["2023-09-01",7.9807,8.0481,7.9519,7.9904,21234408.0],["2023-09-04",7.9904,8.077,7.9807,8.0578,24987045.0],["2023-09-05",8.0578,8.0674,7.9519,7.9904,19892765.0],["2023-09-06",7.9904,8.0481,7.9422,8.0192,18115014.0],["2023-09-07",8.0192,8.0481,7.9422,7.9519,20670565.0],["2023-09-08",7.9519,8.0,7.8941,7.9711,18296460.0],["2023-09-11",7.9711,8.1444,7.9519,8.1059,35916707.0],["2023-09-12",8.1059,8.1155,8.0289,8.0385,17408600.0],["2023-09-13",8.0385,8.0481,7.923,7.9615,16824295.0],["2023-09-14",7.9615,8.019248008728027,7.9326,8.0192,15625100.0],["2023-09-15",8.0192,8.0674,7.9422,7.9519,17871896.0],["2023-09-18",7.9519,8.0385,7.9037,8.0096,15883850.0],["2023-09-19",8.0096,8.0481,7.9807,7.9904,13237125.0],["2023-09-20",7.9904,8.0192,7.961487770080566,7.9615,10432339.0],["2023-09-21",7.9615,8.0096,7.9037,7.923,14618196.0],["2023-09-22",7.923,8.0674,7.8845,8.0674,28035201.0],["2023-09-25",8.0674,8.0673828125,7.8748,7.8748,25000675.0],["2023-09-26",7.8748,7.9134,7.855590343475342,7.8556,11176926.0],["2023-09-27",7.8556,7.9134,7.846,7.8556,12751900.0],["2023-09-28",7.8556,7.8845,7.8171,7.8267,15987598.0],["2023-10-09",7.8267,7.826708793640137,7.6534,7.6919,21415252.0],["2023-10-10",7.6919,7.7689,7.6823,7.6919,11146600.0],["2023-10-11",7.6919,7.7593,7.672677516937256,7.6727,12482100.0],["2023-10-12",7.6727,7.8075,7.672677516937256,7.7593,14130300.0],["2023-10-13",7.7593,7.7593207359313965,7.6919,7.7112,8507000.0],["2023-10-16",7.7112,7.7401,7.6438,7.7016,11754750.0],["2023-10-17",7.7016,7.846,7.701558589935303,7.7786,16677940.0],["2023-10-18",7.7786,7.7978,7.7304,7.7497,14162389.0],["2023-10-19",7.7497,7.8267,7.6823,7.6919,15133429.0],["2023-10-20",7.6919,7.7689,7.6534,7.7112,13488467.0],["2023-10-23",7.7112,7.711185932159424,7.4705,7.4898,21733368.0],["2023-10-24",7.4898,7.7304,7.4897661209106445,7.7016,22441729.0],["2023-10-25",7.7016,7.7786,7.6823,7.6919,16204910.0],["2023-10-26",7.6919,7.691931247711182,7.6342,7.6823,16203768.0],["2023-10-27",7.6823,7.7401,7.6245,7.7208,21716935.0],["2023-10-30",7.7208,7.7304,7.6534,7.7016,18281452.0],["2023-10-31",7.7016,7.7689,7.6823,7.7016,15215700.0],["2023-11-01",7.7016,8.0096,7.701558589935303,7.8267,47808077.0],["2023-11-02",7.8267,7.846,7.7016,7.7112,30097657.0],["2023-11-03",7.7112,7.7978,7.6727,7.7401,19867900.0],["2023-11-06",7.7401,8.0,7.740067005157471,7.9807,43248667.0],["2023-11-07",7.9807,8.1637,7.9037,8.1059,50477121.0],["2023-11-08",8.1059,8.6354,8.105890274047852,8.2792,107884885.0],["2023-11-09",8.2792,8.414,8.1444,8.2118,53522078.0],["2023-11-10",8.2118,8.2503,8.1059,8.2118,42992387.0],["2023-11-13",8.2118,8.2214,8.0963,8.1251,28475472.0],["2023-11-14",8.1251,8.7701,8.1251,8.491,106062617.0],["2023-11-15",8.491,8.9916,8.490967750549316,8.6257,91330787.0],["2023-11-16",8.6257,8.6835,8.4621,8.491,48204050.0],["2023-11-17",8.491,8.5487,8.414,8.491,34546184.0],["2023-11-20",8.491,8.491,8.3466,8.4332,30317528.0],["2023-11-21",8.4332,8.5969,8.3658,8.3754,38824601.0],["2023-11-22",8.3754,8.414,8.2695,8.2792,31135948.0],["2023-11-23",8.2792,8.3466,8.2407,8.3081,19510565.0],["2023-11-24",8.3081,8.5584,8.2984,8.4525,50788717.0],["2023-11-27",8.4525,8.452460289001465,8.2118,8.3273,32153052.0],["2023-11-28",8.3273,8.3562,8.2599,8.3081,18496972.0],["2023-11-29",8.3081,8.3658,8.2407,8.2503,20178945.0],["2023-11-30",8.2503,8.3369,8.1925,8.3081,25521690.0],["2023-12-01",8.3081,8.3851,8.2503,8.3081,22270939.0],["2023-12-04",8.3081,8.491,8.2888,8.4043,27654856.0],["2023-12-05",8.4043,8.4717,8.2888,8.3081,30890600.0],["2023-12-06",8.3081,8.3562,8.2599,8.2792,20070640.0],["2023-12-07",8.2792,8.491,8.2599,8.4621,37908600.0],["2023-12-08",8.4621,8.4621,8.3466,8.3658,25087889.0],["2023-12-11",8.3658,8.5487,8.2022,8.5102,37272058.0],["2023-12-12",8.5102,8.510223388671875,8.3369,8.4236,24723275.0],["2023-12-13",8.4236,8.4813,8.3658,8.3851,22786595.0],["2023-12-14",8.3851,8.4428,8.3369,8.3369,19251900.0],["2023-12-15",8.3369,8.5006,8.2984,8.3754,27782181.0],["2023-12-18",8.3754,8.4525,8.2599,8.3081,23890114.0],["2023-12-19",8.3081,8.3466,8.1348,8.2599,24486896.0],["2023-12-20",8.2599,8.259921073913574,8.0,8.0289,24848878.0],["2023-12-21",8.0289,8.0481,7.8941,8.0192,20013352.0],["2023-12-22",8.0192,8.0289,7.923,7.9711,12938500.0],["2023-12-25",7.9711,7.971113681793213,7.8075,7.8556,12756100.0],["2023-12-26",7.8556,7.8652,7.6727,7.7208,14522300.0],["2023-12-27",7.7208,7.8845,7.6823,7.8075,14285506.0],["2023-12-28",7.8075,7.9904,7.7882,7.9519,18824300.0],["2023-12-29",7.9519,7.9615,7.9037,7.923,14629762.0],["2024-01-02",7.923,7.9519,7.8363,7.8363,13102920.0],["2024-01-03",7.8363,7.9037,7.8267,7.8748,9634300.0],["2024-01-04",7.8748,7.874844551086426,7.7593,7.7978,11827125.0],["2024-01-05",7.7978,7.9037,7.7304,7.7593,12549200.0],["2024-01-08",7.7593,7.7593207359313965,7.5957,7.6053,15739850.0],["2024-01-09",7.6053,7.6631,7.5379,7.5764,12199836.0],["2024-01-10",7.5764,7.6245,7.499393463134766,7.4994,12562086.0],["2024-01-11",7.4994,7.6245,7.4898,7.586,13775300.0],["2024-01-12",7.586,7.6631,7.5186,7.5283,12405182.0],["2024-01-15",7.5283,7.5957,7.4513,7.4994,10932215.0],["2024-01-16",7.4994,7.586035251617432,7.4513,7.586,16818080.0],["2024-01-17",7.586,7.586035251617432,7.451257705688477,7.4513,15278653.0],["2024-01-18",7.4513,7.451257705688477,7.1913,7.4128,27302568.0],["2024-01-19",7.4128,7.412750244140625,7.2972,7.3261,16732063.0],["2024-01-22",7.3261,7.3357,6.9603,7.018,20632305.0],["2024-01-23",7.018,7.3261,6.9507,7.2395,22029156.0],["2024-01-24",7.2395,7.5764,7.0951,7.4994,32591740.0],["2024-01-25",7.4994,7.6823,7.3935,7.6534,35342799.0],["2024-01-26",7.6534,7.9326,7.6053,7.7882,47373343.0],["2024-01-29",7.7882,8.2599,7.6438,7.6534,67497448.0],["2024-01-30",7.6534,8.0289,7.509,7.5379,59170092.0],["2024-01-31",7.5379,7.8941,7.537900924682617,7.6342,50949440.0],["2024-02-01",7.6342,7.7593,7.3742,7.509,43937865.0],["2024-02-02",7.509,7.5572,7.0758,7.2972,42802921.0],["2024-02-05",7.2972,7.297226905822754,6.8736,7.0662,43423171.0],["2024-02-06",7.0662,7.6053,6.9121,7.6053,50468035.0],["2024-02-07",7.6053,7.8941,7.5475,7.8941,60450013.0],["2024-02-08",7.8941,8.2022,7.8171,7.8363,57312468.0],["2024-02-19",7.8363,7.836336135864258,7.5957,7.6919,42360126.0],["2024-02-20",7.6919,7.8363,7.6053,7.7593,31661333.0],["2024-02-21",7.7593,8.0,7.6149,7.8075,46152775.0],["2024-02-22",7.8075,7.8845,7.7304,7.846,29369065.0],["2024-02-23",7.846,7.9807,7.7882,7.9519,38391856.0],["2024-02-26",7.9519,7.9615,7.8556,7.9134,28392603.0],["2024-02-27",7.9134,8.115518569946289,7.8652,8.1155,40356714.0],["2024-02-28",8.1155,8.3562,7.9711,7.9711,66594943.0],["2024-02-29",7.9711,8.1829,7.9134,8.1733,41158745.0],["2024-03-01",8.1733,8.2695,8.0866,8.2118,34387611.0],["2024-03-04",8.2118,8.211787223815918,8.0,8.0674,29856910.0],["2024-03-05",8.0674,8.0673828125,7.9037,7.9519,26513300.0],["2024-03-06",7.9519,8.0963,7.9037,7.9711,23022118.0],["2024-03-07",7.9711,8.0385,7.8748,7.8748,23578700.0],["2024-03-08",7.8748,7.923,7.8363,7.8941,19171000.0],["2024-03-11",7.8941,7.9904,7.8845,7.9904,20682355.0],["2024-03-12",7.9904,8.0481,7.923,8.0096,24711840.0],["2024-03-13",8.0096,8.009621620178223,7.8556,7.8845,26299960.0],["2024-03-14",7.8845,7.9134,7.7882,7.846,19791306.0],["2024-03-15",7.846,7.932605743408203,7.7978,7.9326,20734384.0],["2024-03-18",7.9326,8.1829,7.932605743408203,8.1155,35407695.0],["2024-03-19",8.1155,8.115518569946289,7.9807,7.9904,19972429.0],["2024-03-20",7.9904,8.077,7.9519,8.0385,18530338.0],["2024-03-21",8.0385,8.1444,8.0289,8.0578,22754474.0],["2024-03-22",8.0578,8.0674,7.8845,7.9037,24871092.0],["2024-03-25",7.9037,7.903725624084473,7.6631,7.6823,26503869.0],["2024-03-26",7.6823,7.7401,7.6438,7.7016,13721101.0],["2024-03-27",7.7016,7.7016,7.5379,7.5379,15860935.0],["2024-03-28",7.5379,7.6727,7.5283,7.5957,16601424.0],["2024-03-29",7.5957,7.691931247711182,7.5475,7.6919,8547064.0],["2024-04-01",7.6919,7.8267,7.691931247711182,7.8075,19656364.0],["2024-04-02",7.8075,7.8845,7.7401,7.7786,15924716.0],["2024-04-03",7.7786,7.8075,7.7208,7.7497,11151000.0],["2024-04-08",7.7497,7.7978,7.6438,7.6727,22012468.0],["2024-04-09",7.6727,7.9422,7.672677516937256,7.7112,31762429.0],["2024-04-10",7.7112,7.711185932159424,7.5475,7.586,19828000.0],["2024-04-11",7.586,7.6342,7.5186,7.5572,15267465.0],["2024-04-12",7.5572,7.586,7.460885524749756,7.4609,15914074.0],["2024-04-15",7.4609,7.6823,7.3935,7.6053,26611625.0],["2024-04-16",7.6053,7.6823,7.3357,7.3454,25021417.0],["2024-04-17",7.3454,7.691931247711182,7.345362186431885,7.6919,27353118.0],["2024-04-18",7.6919,7.8363,7.6245,7.7497,27534260.0],["2024-04-19",7.7497,7.7978,7.7112,7.7304,17337290.0],["2024-04-22",7.7304,7.7882,7.6727,7.6919,14163100.0],["2024-04-23",7.6919,7.8075,7.6823,7.7401,17381555.0],["2024-04-24",7.7401,7.7786,7.6919,7.7497,15593000.0],["2024-04-25",7.7497,7.7593,7.6534,7.6919,13909500.0],["2024-04-26",7.6919,8.1251,7.691931247711182,8.1155,56343125.0],["2024-04-29",8.1155,8.9242,8.115518569946289,8.7316,152301809.0],["2024-04-30",8.7316,8.8472,8.4621,8.491,111397558.0],["2024-05-06",8.491,8.6835,8.4332,8.4717,59537358.0],["2024-05-07",8.4717,8.5969,8.4428,8.5391,45602858.0],["2024-05-08",8.5391,8.539102554321289,8.3177,8.3369,36454600.0],["2024-05-09",8.3369,8.5102,8.3081,8.4525,30192230.0],["2024-05-10",8.4525,8.5872,8.414,8.5487,37985595.0],["2024-05-13",8.5487,8.6161,8.4043,8.5487,38314672.0],["2024-05-14",8.5487,8.5969,8.4525,8.5872,34574294.0],["2024-05-15",8.5872,8.6161,8.2984,8.3177,50584323.0],["2024-05-16",8.3177,8.4332,8.2599,8.3081,26799870.0],["2024-05-17",8.3081,8.4332,8.2503,8.4236,23417712.0],["2024-05-20",8.4236,8.5391,8.3851,8.414,28854776.0],["2024-05-21",8.414,8.4236,8.3273,8.3658,15476900.0],["2024-05-22",8.3658,8.4428,8.3273,8.3947,17552062.0],["2024-05-23",8.3947,8.394700050354004,8.1733,8.2022,27536737.0],["2024-05-24",8.2022,8.2503,8.077,8.0963,18378400.0],["2024-05-27",8.0963,8.1829,8.0385,8.154,19133500.0],["2024-05-28",8.154,8.15402603149414,8.0385,8.0674,16451064.0],["2024-05-29",8.0674,8.1444,8.0192,8.0481,15147725.0],["2024-05-30",8.0481,8.1155,8.0,8.0963,16319075.0],["2024-05-31",8.0963,8.2214,8.0481,8.0578,20196083.0],["2024-06-03",8.0578,8.0866,7.9326,7.9807,20467205.0],["2024-06-04",7.9807,8.1444,7.980740070343018,8.1155,19450820.0],["2024-06-05",8.1155,8.115518569946289,8.0096,8.0192,13899894.0],["2024-06-06",8.0192,8.0578,7.846,7.8652,23295272.0],["2024-06-07",7.8652,7.9519,7.7593,7.9037,20956122.0],["2024-06-11",7.9037,7.9711,7.8267,7.8652,16738753.0],["2024-06-12",7.8652,7.9037,7.8363,7.8652,13583967.0],["2024-06-13",7.8652,7.8845,7.7978,7.846,15207487.0],["2024-06-14",7.846,8.0578,7.7978,8.0289,41812124.0],["2024-06-17",8.0289,8.1251,7.9134,8.1155,30400832.0],["2024-06-18",8.1155,8.1829,8.077,8.1348,21417421.0],["2024-06-19",8.1348,8.1637,8.0578,8.077,16817196.0],["2024-06-20",8.077,8.1059,7.9807,7.9904,17337800.0],["2024-06-21",7.9904,8.1155,7.9807,8.077,21679021.0],["2024-06-24",8.077,8.0866,7.7978,7.8267,27988467.0],["2024-06-25",7.8267,7.8652,7.6919,7.7497,23766942.0],["2024-06-26",7.7497,7.8845,7.7016,7.8652,15211609.0],["2024-06-27",7.8652,7.865217208862305,7.7208,7.7401,13972100.0],["2024-06-28",7.7401,7.9519,7.6342,7.6631,32842293.0],["2024-07-01",7.6631,7.7208,7.5186,7.6727,23639792.0],["2024-07-02",7.6727,7.7497,7.6149,7.6342,16059900.0],["2024-07-03",7.6342,7.7401,7.634170055389404,7.6727,12379500.0],["2024-07-04",7.6727,7.7016,7.4513,7.4609,18046874.0],["2024-07-08",7.4609,7.4994,7.2972,7.3165,18037496.0],["2024-07-09",7.3165,7.7593,7.316481590270996,7.7208,53448967.0],["2024-07-10",7.7208,7.720813274383545,7.5475,7.5957,31081940.0],["2024-07-11",7.5957,7.8075,7.5956621170043945,7.6823,34737906.0],["2024-07-12",7.6823,7.7786,7.6631,7.7208,18238504.0],["2024-07-15",7.7208,7.7497,7.6342,7.6919,16216626.0],["2024-07-16",7.6919,7.7304,7.6438,7.7208,16493510.0],["2024-07-17",7.7208,7.7593,7.6823,7.7208,21098603.0],["2024-07-18",7.7208,7.7401,7.5475,7.7401,28000098.0],["2024-07-19",7.7401,7.8075,7.6823,7.8075,30621962.0],["2024-07-22",7.8075,7.8748,7.6823,7.7786,37018475.0],["2024-07-23",7.7786,7.778574466705322,7.5572,7.5764,28391520.0],["2024-07-24",7.5764,7.6438,7.5283,7.5475,22863356.0],["2024-07-25",7.5475,7.7401,7.509,7.6727,23764485.0],["2024-07-26",7.6727,7.9037,7.672677516937256,7.8845,33711549.0],["2024-07-29",7.8845,7.923,7.8075,7.8556,19700047.0],["2024-07-30",7.8556,7.9326,7.8075,7.923,20265840.0],["2024-07-31",7.923,8.5776,7.922978401184082,8.4621,78016195.0],["2024-08-01",8.4621,8.5199,8.3947,8.5006,53785225.0],["2024-08-02",8.5006,8.5295,8.2695,8.3177,38788994.0],["2024-08-05",8.3177,8.4332,8.2118,8.2407,31849297.0],["2024-08-06",8.2407,8.3562,8.1348,8.231,24940124.0],["2024-08-07",8.231,8.2599,8.1444,8.1829,19944297.0],["2024-08-08",8.1829,8.3081,8.1348,8.1925,23042105.0],["2024-08-09",8.1925,8.2627,8.0873,8.0873,18718600.0],["2024-08-12",8.0873,8.175,8.0483,8.097,18037846.0],["2024-08-13",8.097,8.3017,8.0483,8.2335,24217420.0],["2024-08-14",8.2335,8.2432,8.1263,8.136,18171618.0],["2024-08-15",8.136,8.3699,8.1068,8.2529,30436969.0],["2024-08-16",8.2529,8.252945899963379,8.1165,8.1458,18010300.0],["2024-08-19",8.1458,8.2042,8.0776,8.1847,12989900.0],["2024-08-20",8.1847,8.184738159179688,8.0191,8.0386,17693500.0],["2024-08-21",8.0386,8.097,7.9899,8.0386,12857048.0],["2024-08-22",8.0386,8.1263,7.8729,7.8924,23317223.0],["2024-08-23",7.8924,8.0094,7.8535,7.9509,13776384.0],["2024-08-26",7.9509,7.9801,7.8145,7.8632,20236100.0],["2024-08-27",7.8632,7.8729,7.7365,7.7755,14896850.0],["2024-08-28",7.7755,7.8047,7.6488,7.7268,17992601.0],["2024-08-29",7.7268,7.834,7.6878,7.7463,21847241.0],["2024-08-30",7.7463,8.1165,7.746269702911377,7.9704,40116881.0],["2024-09-02",7.9704,7.970376491546631,7.707294940948486,7.7073,31585200.0],["2024-09-03",7.7073,7.7852,7.6878,7.7755,17483221.0],["2024-09-04",7.7755,7.8827,7.7073,7.756,18713805.0],["2024-09-05",7.756,7.8437,7.7073,7.8242,13564237.0],["2024-09-06",7.8242,8.1263,7.824219703674316,7.9022,47155753.0],["2024-09-09",7.9022,8.0386,7.8047,7.8827,29063442.0],["2024-09-10",7.8827,7.9119,7.6781,7.834,25523600.0],["2024-09-11",7.834,7.8729,7.7755,7.8632,15413212.0],["2024-09-12",7.8632,7.9217,7.8047,7.8729,16354200.0],["2024-09-13",7.8729,7.9899,7.8535,7.8632,18751860.0],["2024-09-18",7.8632,7.8827,7.7268,7.8729,16528687.0],["2024-09-19",7.8729,8.0873,7.8535,7.9704,29520139.0],["2024-09-20",7.9704,7.9899,7.8924,7.9606,15280571.0],["2024-09-23",7.9606,8.0386,7.9217,7.9704,17344617.0],["2024-09-24",7.9704,8.4088,7.970376491546631,8.3991,60591674.0],["2024-09-25",8.3991,8.8083,8.399099349975586,8.5647,87707509.0],["2024-09-26",8.5647,9.1494,8.4965,9.1396,98501060.0],["2024-09-27",9.1396,9.695016860961914,9.1006,9.695,95831630.0],["2024-09-30",9.695,10.6694,9.695016860961914,10.6694,144876981.0],["2024-10-08",10.6694,11.741201400756836,10.669390678405762,11.7412,210960769.0],["2024-10-09",11.7412,11.741201400756836,10.571953773498535,10.572,202521564.0],["2024-10-10",10.572,10.8448,9.8899,10.1335,129380480.0],["2024-10-11",10.1335,10.2114,9.7535,9.8899,88194150.0],["2024-10-14",9.8899,10.6012,9.889891624450684,10.4843,184472918.0],["2024-10-15",10.4843,10.484260559082031,9.8516,9.881,117243152.0],["2024-10-16",9.881,10.1356,9.6852,9.9202,78676465.0],["2024-10-17",9.9202,10.1846,9.8125,9.8223,64304284.0],["2024-10-18",9.8223,10.6449,9.7341,10.2336,139144443.0],["2024-10-21",10.2336,10.233561515808105,9.9006,10.0573,93672244.0],["2024-10-22",10.0573,10.1846,10.0083,10.1258,53534855.0],["2024-10-23",10.1258,10.2531,9.9887,10.0181,66915964.0],["2024-10-24",10.0181,10.1552,9.93,10.0181,44475791.0],["2024-10-25",10.0181,10.2727,10.0083,10.1356,51260518.0],["2024-10-28",10.1356,10.5273,10.1063,10.3119,75373469.0],["2024-10-29",10.3119,10.4882,10.1552,10.1944,66937367.0],["2024-10-30",10.1944,10.449,10.1063,10.3315,69259124.0],["2024-10-31",10.3315,10.9093,10.331490516662598,10.7428,142022373.0],["2024-11-01",10.7428,11.7515,10.742792129516602,11.1345,203119233.0],["2024-11-04",11.1345,12.2509,11.134506225585938,12.2509,263349490.0],["2024-11-05",12.2509,13.475006103515625,11.82,13.475,389365785.0],["2024-11-06",13.475,13.8276,12.5349,12.7112,327266510.0],["2024-11-07",12.7112,13.8276,12.1432,13.2008,254493939.0],["2024-11-08",13.2008,13.5631,12.5153,12.5545,179133153.0],["2024-11-11",12.5545,13.1812,12.554474830627441,12.8091,151461064.0],["2024-11-12",12.8091,13.0539,12.2509,12.4076,129723716.0],["2024-11-13",12.4076,12.4565,12.0257,12.1628,86811897.0],["2024-11-14",12.1628,12.2803,11.8984,11.9375,69259210.0],["2024-11-15",11.9375,12.0061,11.4185,11.4283,90337289.0],["2024-11-18",11.4283,11.4675,10.968,11.0562,76632769.0],["2024-11-19",11.0562,11.4185,11.056163787841797,11.3597,72454610.0],["2024-11-20",11.3597,11.5164,11.2031,11.4185,62557146.0],["2024-11-21",11.4185,11.5654,11.35,11.4871,64159742.0],["2024-11-22",11.4871,11.487051010131836,10.8407,10.8505,74215619.0],["2024-11-25",10.8505,10.9386,10.5469,10.7526,56897984.0],["2024-11-26",10.7526,11.0366,10.7036,10.8015,44695555.0],["2024-11-27",10.8015,11.007200241088867,10.7036,11.0072,53137602.0],["2024-11-28",11.0072,11.066,10.8995,10.9289,44324853.0],["2024-11-29",10.9289,11.4185,10.8113,11.1443,85227344.0],["2024-12-02",11.1443,11.4577,11.0562,11.3304,63484160.0],["2024-12-03",11.3304,11.3989,11.0953,11.2618,51582870.0],["2024-12-04",11.2618,11.301,10.9974,11.0953,42088066.0],["2024-12-05",11.0953,11.2814,11.0366,11.2031,36791451.0],["2024-12-06",11.2031,11.5458,11.0953,11.4087,65077564.0],["2024-12-09",11.4087,11.6339,11.3206,11.4871,61761039.0],["2024-12-10",11.4871,12.4663,11.487051010131836,11.8494,146665884.0],["2024-12-11",11.8494,11.8984,11.5752,11.6829,72850464.0],["2024-12-12",11.6829,11.9865,11.5556,11.8298,71202474.0],["2024-12-13",11.8298,11.829801559448242,11.3989,11.4381,71433197.0],["2024-12-16",11.4381,11.43808650970459,11.1835,11.2324,38893575.0],["2024-12-17",11.2324,11.2618,11.0758,11.1051,39938249.0],["2024-12-18",11.1051,11.1835,11.0758,11.1051,23992500.0],["2024-12-19",11.1051,11.1737,10.9778,11.1345,27854316.0],["2024-12-20",11.1345,11.2912,11.1247,11.2031,29497138.0],["2024-12-23",11.2031,11.3597,10.9778,10.9778,39844931.0],["2024-12-24",10.9778,11.2129,10.977821350097656,11.2031,32562900.0],["2024-12-25",11.2031,11.4087,11.1443,11.3793,53319700.0],["2024-12-26",11.3793,11.6242,11.252,11.585,55217000.0],["2024-12-27",11.585,11.7417,11.4381,11.4968,58611967.0],["2024-12-30",11.4968,11.5458,11.4283,11.5164,33288600.0],["2024-12-31",11.5164,11.5262,10.7722,10.782,68520014.0],["2025-01-02",10.782,10.7918,9.9887,10.1356,73960165.0],["2025-01-03",10.1356,10.1944,9.8418,9.8516,45491700.0],["2025-01-06",9.8516,9.9202,9.7145,9.8223,35896000.0],["2025-01-07",9.8223,10.449,9.822260856628418,10.2434,85697368.0],["2025-01-08",10.2434,11.2226,9.8516,10.6547,109756208.0],["2025-01-09",10.6547,10.654656410217285,10.4,10.4392,58537655.0],["2025-01-10",10.4392,10.7232,10.3021,10.3217,63925298.0],["2025-01-13",10.3217,10.5567,10.0867,10.3511,54134403.0],["2025-01-14",10.3511,10.850513458251953,10.3119,10.8505,91569893.0],["2025-01-15",10.8505,10.850513458251953,10.5665,10.6057,49078483.0],["2025-01-16",10.6057,10.8113,10.4294,10.5567,51390600.0],["2025-01-17",10.5567,10.782,10.4784,10.6938,55340766.0],["2025-01-20",10.6938,10.8995,10.684,10.7134,45098946.0],["2025-01-21",10.7134,10.8309,10.5959,10.684,38568022.0],["2025-01-22",10.684,10.7036,10.5371,10.6253,31339673.0],["2025-01-23",10.6253,11.066,10.625277519226074,10.7428,73599380.0],["2025-01-24",10.7428,10.9093,10.684,10.8113,45435623.0],["2025-01-27",10.8113,10.8701,10.3902,10.4,51362610.0],["2025-02-05",10.4,10.5078,10.3217,10.3805,30389253.0],["2025-02-06",10.3805,10.6547,10.3119,10.6155,41802773.0],["2025-02-07",10.6155,11.1835,10.5469,10.968,81464672.0],["2025-02-10",10.968,11.0953,10.8799,10.9582,44700491.0],["2025-02-11",10.9582,10.968,10.7526,10.8897,36428744.0],["2025-02-12",10.8897,11.0758,10.8309,11.0562,41349550.0],["2025-02-13",11.0562,11.1247,10.8701,10.8995,50795556.0],["2025-02-14",10.8995,11.0072,10.8407,10.9386,32097828.0],["2025-02-17",10.9386,11.7417,10.93864917755127,11.3597,167077590.0],["2025-02-18",11.3597,11.6437,11.1051,11.1345,85699590.0],["2025-02-19",11.1345,11.8102,11.066,11.6144,117134006.0],["2025-02-20",11.6144,11.9375,11.4577,11.7123,87376452.0],["2025-02-21",11.7123,11.7515,11.4577,11.6731,97005728.0],["2025-02-24",11.6731,11.9081,11.5752,11.6633,80578116.0],["2025-02-25",11.6633,11.663322448730469,11.3597,11.3793,55774356.0],["2025-02-26",11.3793,11.7906,11.3108,11.7613,80291759.0],["2025-02-27",11.7613,11.8984,11.4773,11.8298,88171674.0],["2025-02-28",11.8298,12.339,11.5066,11.6046,134634896.0],["2025-03-03",11.6046,11.7221,11.2618,11.3695,78320663.0],["2025-03-04",11.3695,11.4577,11.2814,11.3891,40054147.0],["2025-03-05",11.3891,11.4577,11.2129,11.3989,47539300.0],["2025-03-06",11.3989,11.9865,11.39891529083252,11.771,98849608.0],["2025-03-07",11.771,11.771044731140137,11.4773,11.5066,52634680.0],["2025-03-10",11.5066,11.506637573242188,11.2716,11.3597,37496203.0],["2025-03-11",11.3597,11.3891,11.2031,11.3597,31770035.0],["2025-03-12",11.3597,11.9375,11.3402,11.6144,73148481.0],["2025-03-13",11.6144,12.0355,11.5164,11.6731,73113323.0],["2025-03-14",11.6731,12.5153,11.673115730285645,12.3292,181952308.0],["2025-03-17",12.3292,12.329238891601562,12.0257,12.1432,86599052.0],["2025-03-18",12.1432,12.2901,12.0648,12.1236,47498284.0],["2025-03-19",12.1236,12.2705,12.055,12.1628,53296097.0],["2025-03-20",12.1628,12.162759780883789,11.8984,11.9375,49780232.0],["2025-03-21",11.9375,11.9767,11.6242,11.6731,54607114.0],["2025-03-24",11.6731,11.6927,11.4479,11.6339,43294773.0],["2025-03-25",11.6339,11.6535,11.4577,11.5262,28082341.0],["2025-03-26",11.5262,11.6339,11.4773,11.5556,24224537.0],["2025-03-27",11.5556,11.7025,11.4675,11.536,31463899.0],["2025-03-28",11.536,11.585,11.4381,11.4968,28684171.0],["2025-03-31",11.4968,11.536,11.1933,11.2912,35203671.0],["2025-04-01",11.2912,11.4087,11.2226,11.301,25670300.0],["2025-04-02",11.301,11.4283,11.2716,11.4087,22170800.0],["2025-04-03",11.4087,11.4577,11.2226,11.3206,26325258.0],["2025-04-07",11.3206,11.320572853088379,10.184597969055176,10.1846,55727307.0],["2025-04-08",10.1846,10.2531,9.8516,10.0181,59624461.0],["2025-04-09",10.0181,10.214,9.597,10.1258,63965153.0],["2025-04-10",10.1258,10.4098,10.12584114074707,10.2042,61109827.0],["2025-04-11",10.2042,10.2629,10.0867,10.1454,45763605.0],["2025-04-14",10.1454,10.3609,10.145425796508789,10.2434,38081548.0],["2025-04-15",10.2434,10.243354797363281,10.0965,10.1454,24430091.0],["2025-04-16",10.1454,10.145425796508789,9.9006,10.0279,28559601.0],["2025-04-17",10.0279,10.1063,9.9496,10.0083,22165213.0],["2025-04-18",10.0083,10.116,9.9692,10.0769,24355301.0],["2025-04-21",10.0769,10.174805641174316,10.0181,10.1748,22796200.0],["2025-04-22",10.1748,10.2042,10.0965,10.165,21949100.0],["2025-04-23",10.165,10.2629,10.1552,10.2238,25164013.0],["2025-04-24",10.2238,10.2727,10.0769,10.116,23583335.0],["2025-04-25",10.116,10.3021,10.116047859191895,10.214,30589613.0],["2025-04-28",10.214,10.214,10.0475,10.0573,20191343.0],["2025-04-29",10.0573,10.1258,10.0181,10.0965,19110795.0],["2025-04-30",10.0965,10.09646224975586,9.7439,9.8418,42446337.0],["2025-05-06",9.8418,10.1748,9.841846466064453,10.165,43737659.0],["2025-05-07",10.165,10.449,10.0965,10.1356,44074500.0],["2025-05-08",10.1356,10.733,10.13563346862793,10.4,75661786.0],["2025-05-09",10.4,10.4294,10.1552,10.2042,37689835.0],["2025-05-12",10.2042,10.4,10.165,10.3805,39410681.0],["2025-05-13",10.3805,10.4784,10.2825,10.2923,29969800.0],["2025-05-14",10.2923,10.7428,10.2336,10.6253,72633528.0],["2025-05-15",10.6253,10.625277519226074,10.3707,10.3805,33532300.0],["2025-05-16",10.3805,10.4098,10.2629,10.2825,22158299.0],["2025-05-19",10.2825,10.3315,10.2042,10.2825,15970844.0],["2025-05-20",10.2825,10.3413,10.2434,10.2825,17848565.0],["2025-05-21",10.2825,10.3217,10.2434,10.2727,17149050.0],["2025-05-22",10.2727,10.272733688354492,10.0867,10.0965,24903360.0],["2025-05-23",10.0965,10.1454,9.9496,9.9692,21774013.0],["2025-05-26",9.9692,10.0083,9.9104,9.9985,14743441.0],["2025-05-27",9.9985,10.0279,9.93,9.9887,11130572.0],["2025-05-28",9.9887,10.0279,9.93,9.9496,12656123.0],["2025-05-29",9.9496,10.1063,9.9398,10.0965,21667755.0],["2025-05-30",10.0965,10.09646224975586,9.9692,10.0083,15351026.0],["2025-06-03",10.0083,10.1552,9.9104,10.1454,22993704.0],["2025-06-04",10.1454,10.2825,10.1063,10.2434,22683325.0],["2025-06-05",10.2434,10.3217,10.1944,10.3119,24854940.0],["2025-06-06",10.3119,10.3315,10.1454,10.1748,18702489.0],["2025-06-09",10.1748,10.9974,10.174805641174316,10.6547,118749456.0],["2025-06-10",10.6547,10.684,10.3315,10.4196,59395724.0],["2025-06-11",10.4196,11.1247,10.4196,10.8799,111909658.0],["2025-06-12",10.8799,10.9582,10.7624,10.8015,49132900.0],["2025-06-13",10.8015,10.801548957824707,10.5763,10.5959,41001028.0],["2025-06-16",10.5959,10.733,10.5469,10.7036,32284696.0],["2025-06-17",10.7036,10.8211,10.6351,10.7428,30448800.0],["2025-06-18",10.7428,10.742792129516602,10.5273,10.6253,28038420.0],["2025-06-19",10.6253,10.6351,10.3511,10.4,32131686.0],["2025-06-20",10.4,10.4392,10.2825,10.2923,20724666.0],["2025-06-23",10.2923,10.4588,10.214,10.4392,25283256.0],["2025-06-24",10.4392,10.8309,10.439212799072266,10.7232,48988467.0],["2025-06-25",10.7232,11.2128,10.7232,11.1541,97894281.0],["2025-06-26",11.1541,11.154092788696289,10.9484,10.9778,53360451.0],["2025-06-27",10.9778,11.2422,10.9191,10.9386,60798402.0],["2025-06-30",10.9386,10.9974,10.8211,10.9191,29319690.0],["2025-07-01",10.9191,10.9974,10.8211,10.9386,31438800.0],["2025-07-02",10.9386,10.9876,10.8603,10.9093,24157801.0],["2025-07-03",10.9093,10.968,10.8799,10.9289,20534700.0],["2025-07-04",10.9289,11.0562,10.8113,10.8407,41197282.0],["2025-07-07",10.8407,10.9093,10.7918,10.8407,17691552.0],["2025-07-08",10.8407,10.9974,10.8309,10.968,28043200.0],["2025-07-09",10.968,11.066,10.8995,10.9289,28449315.0],["2025-07-10",10.9289,11.0855,10.8897,11.0366,39101747.0],["2025-07-11",11.0366,11.4479,11.036578178405762,11.2716,81926405.0],["2025-07-14",11.2716,11.2912,11.0953,11.1247,37817349.0],["2025-07-15",11.1247,11.2031,10.9778,11.0464,31379167.0],["2025-07-16",11.0464,11.0758,10.9289,10.9778,22551015.0],["2025-07-17",10.9778,11.0953,10.9582,11.066,19943000.0],["2025-07-18",11.066,11.0953,10.9778,11.017,29089234.0],["2025-07-21",11.017,11.2422,10.9974,11.1835,38186234.0],["2025-07-22",11.1835,11.2129,11.0366,11.1443,35836479.0],["2025-07-23",11.1443,11.3597,11.1149,11.1443,53590352.0],["2025-07-24",11.1443,11.3989,11.0953,11.3793,56905711.0],["2025-07-25",11.3793,11.5164,11.3108,11.3793,42982472.0],["2025-07-28",11.3793,11.5458,11.2814,11.3989,43213367.0],["2025-07-29",11.3989,11.4283,11.1541,11.4283,41076273.0],["2025-07-30",11.4283,11.42829418182373,11.1345,11.2129,38948916.0],["2025-07-31",11.2129,11.2324,10.8603,10.9191,46898643.0],["2025-08-01",10.9191,11.0072,10.8505,10.9093,24063500.0],["2025-08-04",10.9093,10.9484,10.8015,10.9289,20274233.0],["2025-08-05",10.9289,11.5752,10.92885684967041,11.252,74315242.0],["2025-08-06",11.252,11.3793,11.1541,11.3206,39156894.0],["2025-08-07",11.3206,11.4381,11.2226,11.3695,36838355.0],["2025-08-08",11.3695,11.369536399841309,11.2031,11.2129,26054770.0],["2025-08-11",11.2129,11.3793,11.1835,11.3206,31790920.0],["2025-08-12",11.3206,11.3891,11.2716,11.35,25519256.0],["2025-08-13",11.35,11.5948,11.2716,11.4871,67300419.0],["2025-08-14",11.4871,11.6046,11.3206,11.3402,58446581.0],["2025-08-15",11.3402,11.7744,11.3105,11.6757,89685304.0],["2025-08-18",11.6757,11.9323,11.6757,11.7448,87969168.0],["2025-08-19",11.7448,11.7646,11.5869,11.6461,54214803.0],["2025-08-20",11.6461,11.7942,11.5178,11.7942,46818966.0],["2025-08-21",11.7942,12.3962,11.7843,11.8139,97441870.0],["2025-08-22",11.8139,12.4554,11.7251,12.3765,130905377.0],["2025-08-25",12.3765,12.5344,12.1791,12.337,107219266.0],["2025-08-26",12.337,12.3962,12.2087,12.258,51533829.0],["2025-08-27",12.258,12.3962,11.9521,11.9718,79320280.0],["2025-08-28",11.9718,12.2186,11.7942,12.2186,64065807.0],["2025-08-29",12.2186,12.258,11.9916,12.0508,50769826.0],["2025-09-01",12.0508,12.11,11.9323,12.0014,35792136.0],["2025-09-02",12.0014,12.0212,11.7251,11.8336,46956374.0],["2025-09-03",11.8336,11.9225,11.3599,11.4191,48058052.0],["2025-09-04",11.4191,11.5573,11.2809,11.4487,41654297.0],["2025-09-05",11.4487,11.5474,11.3204,11.5079,31629463.0],["2025-09-08",11.5079,11.5672,11.3698,11.5474,31731797.0],["2025-09-09",11.5474,11.6165,11.4586,11.4882,27919009.0],["2025-09-10",11.4882,11.5474,11.3895,11.4586,20097743.0],["2025-09-11",11.4586,11.7547,11.3895,11.7251,41290408.0],["2025-09-12",11.7251,11.7646,11.59676742553711,11.5968,27404670.0],["2025-09-15",11.5968,11.6659,11.4586,11.4882,25940088.0],["2025-09-16",11.4882,11.6955,11.4389,11.6264,29363508.0],["2025-09-17",11.6264,11.7942,11.5672,11.7152,32182942.0],["2025-09-18",11.7152,11.715202331542969,11.2809,11.3599,52520470.0],["2025-09-19",11.3599,11.3895,11.202,11.2513,24152755.0],["2025-09-22",11.2513,11.3698,11.1822,11.3698,20217253.0],["2025-09-23",11.3698,11.369767189025879,11.0342,11.1625,29739686.0],["2025-09-24",11.1625,11.35,11.1329,11.3204,24184395.0],["2025-09-25",11.3204,11.3599,11.2513,11.2612,17460205.0],["2025-09-26",11.2612,11.3105,11.132896423339844,11.1329,20619598.0],["2025-09-29",11.1329,11.6955,11.132896423339844,11.5474,54297521.0],["2025-09-30",11.5474,11.577,11.4092,11.4389,27434272.0],["2025-10-09",11.4389,11.5869,11.3303,11.5573,32656539.0],["2025-10-10",11.5573,11.7744,11.4882,11.6461,39573801.0],["2025-10-13",11.6461,11.64611530303955,11.3796,11.4882,28910554.0],["2025-10-14",11.4882,11.6659,11.3994,11.4389,29182099.0],["2025-10-15",11.4389,11.6435,11.3554,11.6137,33850065.0],["2025-10-16",11.6137,12.0608,11.5342,11.8819,73409329.0],["2025-10-17",11.8819,12.3687,11.8025,11.9614,94269371.0],["2025-10-20",11.9614,12.18,11.7727,11.8521,49541822.0],["2025-10-21",11.8521,12.0608,11.8422,12.0012,45778225.0],["2025-10-22",12.0012,12.001160621643066,11.723,11.8025,30215959.0],["2025-10-23",11.8025,11.9316,11.6137,11.9217,33242332.0],["2025-10-24",11.9217,11.9614,11.7131,11.872,43528052.0],["2025-10-27",11.872,13.0542,11.872008323669434,12.6569,185995842.0],["2025-10-28",12.6569,12.9748,12.478,12.7165,101219338.0],["2025-10-29",12.7165,13.3722,12.6171,13.2927,130593459.0],["2025-10-30",13.2927,13.292675971984863,12.8456,12.8555,70147843.0],["2025-10-31",12.8555,13.084,12.5873,12.5873,61643917.0],["2025-11-03",12.5873,12.7562,12.4681,12.6966,48129739.0],["2025-11-04",12.6966,12.6965913772583,12.3985,12.5178,35614442.0],["2025-11-05",12.5178,12.517766952514648,12.3489,12.3588,39306808.0],["2025-11-06",12.3588,12.4979,12.329,12.3787,33964094.0],["2025-11-07",12.3787,12.786,12.2495,12.4979,58353343.0],["2025-11-10",12.4979,13.0344,12.4284,12.8854,77060337.0],["2025-11-11",12.8854,13.0244,12.5774,12.627,51443010.0],["2025-11-12",12.627,12.6668,12.329,12.5178,36472334.0],["2025-11-13",12.5178,13.1536,12.3985,13.0344,72920915.0],["2025-11-14",13.0344,13.2629,12.8158,12.8555,70084984.0],["2025-11-17",12.8555,12.9152,12.6569,12.7363,42522274.0],["2025-11-18",12.7363,12.9152,12.5774,12.8357,62669418.0],["2025-11-19",12.8357,13.5112,12.7562,13.0443,97220857.0],["2025-12-18",13.0443,14.3458,13.044307708740234,14.3458,12824031.0],["2025-12-19",14.3458,14.5941,13.4218,14.2961,214672093.0],["2025-12-22",14.2961,14.6239,14.0974,14.1173,128121034.0],["2025-12-23",14.1173,14.3259,13.8391,13.9285,79576264.0],["2025-12-24",13.9285,14.1669,13.7695,14.1272,60198199.0],["2025-12-25",14.1272,14.4948,14.0378,14.306,58834460.0],["2025-12-26",14.306,14.4749,14.1669,14.306,59483764.0],["2025-12-29",14.306,14.306018829345703,13.9881,14.1272,47754408.0],["2025-12-30",14.1272,14.127193450927734,13.9086,13.9782,35649691.0],["2025-12-31",13.9782,14.0576,13.7894,13.7894,35785008.0],["2026-01-05",13.7894,13.9484,13.789412498474121,13.9285,43643625.0],["2026-01-06",13.9285,14.306,13.9186,14.2464,73697141.0],["2026-01-07",14.2464,14.2861,13.9682,13.9881,49693922.0],["2026-01-08",13.9881,13.988107681274414,13.6901,13.7397,69312702.0],["2026-01-09",13.7397,13.859,13.6801,13.7993,48808798.0],["2026-01-12",13.7993,14.0676,13.7695,13.9782,57689270.0],["2026-01-13",13.9782,14.0775,13.859,13.8788,54676382.0],["2026-01-14",13.8788,14.1173,13.6404,13.8192,81845487.0],["2026-01-15",13.8192,13.81921672821045,13.5311,13.6106,49876121.0],["2026-01-16",13.6106,13.7397,13.5311,13.541,28704478.0],["2026-01-19",13.541,13.5808,13.4914,13.541,23688816.0],["2026-01-20",13.541,13.6603,13.541,13.6603,25918641.0],["2026-01-21",13.6603,13.7397,13.5609,13.7,22191662.0],["2026-01-22",13.7,13.7894,13.6901,13.7795,19807493.0],["2026-01-23",13.7795,13.849,13.7298,13.8093,24323962.0],["2026-01-26",13.8093,13.998,13.7795,13.9186,36763007.0],["2026-01-27",13.9186,13.9484,13.7,13.8292,30266889.0],["2026-01-28",13.8292,13.8689,13.7596,13.7993,23436629.0],["2026-01-29",13.7993,13.8888,13.6603,13.8689,32738899.0],["2026-01-30",13.8689,13.8987,13.7199,13.8093,25582200.0],["2026-02-02",13.8093,13.9086,13.5609,13.5808,38813487.0],["2026-02-03",13.5808,13.6503,13.5112,13.6106,30522936.0],["2026-02-04",13.6106,13.7596,13.5609,13.7397,27476850.0],["2026-02-05",13.7397,13.9285,13.7,13.8987,33589525.0],["2026-02-06",13.8987,14.157,13.8093,14.0676,43085691.0],["2026-02-09",14.0676,14.2166,14.067584991455078,14.1669,28515903.0],["2026-02-10",14.1669,14.5544,14.1272,14.2365,43970416.0],["2026-02-11",14.2365,14.5246,14.157,14.3259,34315965.0],["2026-02-12",14.3259,14.3756,14.2166,14.2464,21715584.0],["2026-02-13",14.2464,14.3557,14.067584991455078,14.0676,32450067.0],["2026-02-24",14.0676,14.2563,13.9881,14.0974,23530066.0],["2026-02-25",14.0974,14.2861,14.0676,14.1073,21227825.0],["2026-02-26",14.1073,14.157,13.8987,13.9186,22511846.0],["2026-02-27",13.9186,13.9682,13.8192,13.8689,22584697.0],["2026-03-02",13.8689,13.9384,13.7397,13.8689,30327706.0],["2026-03-03",13.8689,13.9682,13.7099,13.7298,34769411.0],["2026-03-04",13.7298,13.729804039001465,13.3821,13.4318,35934053.0],["2026-03-05",13.4318,13.5609,13.3324,13.402,19330825.0],["2026-03-06",13.402,13.5609,13.3622,13.4914,16573247.0],["2026-03-09",13.4914,13.49137020111084,13.2231,13.3424,20189479.0],["2026-03-10",13.3424,13.5609,13.342350006103516,13.4318,13222620.0],["2026-03-11",13.4318,13.5311,13.402,13.4715,12998184.0],["2026-03-12",13.4715,13.5112,13.3423,13.402,12953720.0],["2026-03-13",13.402,13.6404,13.3523,13.4516,21902015.0],["2026-03-16",13.4516,13.451631546020508,13.1735,13.243,28406628.0],["2026-03-17",13.243,13.4715,13.2231,13.2231,23187490.0],["2026-03-18",13.2231,13.3125,13.1635,13.2728,14119188.0],["2026-03-19",13.2728,13.3026,13.1834,13.2231,19960141.0],["2026-03-20",13.2231,13.2629,13.0542,13.0542,18416050.0],["2026-03-23",13.0542,13.094,12.2694,12.3588,45982992.0],["2026-03-24",12.3588,12.5674,12.3588,12.5078,26035746.0],["2026-03-25",12.5078,12.7363,12.507831573486328,12.637,17130947.0],["2026-03-26",12.637,12.6668,12.3091,12.3787,18619310.0],["2026-03-27",12.3787,12.5277,12.2595,12.488,16658531.0],["2026-03-30",12.488,12.487961769104004,12.1502,12.329,22601568.0],["2026-03-31",12.329,12.4979,12.239593505859375,12.2396,19353832.0],["2026-04-01",12.2396,12.4582,12.239593505859375,12.4085,18108544.0],["2026-04-02",12.4085,12.4184,12.2495,12.3588,14013046.0],["2026-04-03",12.3588,12.5277,12.3191,12.3985,18026246.0],["2026-04-07",12.3985,12.5078,12.2893,12.3091,14301280.0],["2026-04-08",12.3091,12.7264,12.309137344360352,12.6668,25435222.0],["2026-04-09",12.6668,12.666787147521973,12.3787,12.4482,16041362.0],["2026-04-10",12.4482,12.945,12.448223114013672,12.7264,31070519.0],["2026-04-13",12.7264,12.8655,12.6469,12.7761,17626090.0],["2026-04-14",12.7761,13.0145,12.6966,12.9946,22979595.0],["2026-04-15",12.9946,13.0145,12.786,12.786,17698603.0],["2026-04-16",12.786,12.9648,12.786004066467285,12.9251,15326442.0],["2026-04-17",12.9251,12.9549,12.8456,12.8754,10411411.0],["2026-04-20",12.8754,12.9946,12.8257,12.8357,10561896.0],["2026-04-21",12.8357,12.9052,12.7562,12.7959,12843782.0],["2026-04-22",12.7959,12.8953,12.7562,12.8059,16580927.0],["2026-04-23",12.8059,12.8754,12.7363,12.7562,15247040.0],["2026-04-24",12.7562,12.7661,12.5873,12.627,13644769.0],["2026-04-27",12.627,12.8059,12.5972,12.6469,15006524.0],["2026-04-28",12.6469,12.9648,12.6469,12.8555,20274883.0],["2026-04-29",12.8555,13.0046,12.8158,13.0046,16400498.0],["2026-04-30",13.0046,13.1834,12.8655,13.1139,22788336.0],["2026-05-06",13.1139,13.3225,13.094,13.3026,23550688.0],["2026-05-07",13.3026,13.402,13.1139,13.1536,16675793.0],["2026-05-08",13.1536,13.2231,13.0741,13.1039,11914844.0],["2026-05-11",13.1039,13.2529,12.9748,13.1635,19268010.0],["2026-05-12",13.1635,13.2629,13.0741,13.1536,15356654.0],["2026-05-13",13.1536,13.2033,13.0542,13.1635,13750667.0],["2026-05-14",13.1635,13.2132,12.895285606384277,12.8953,14609896.0],["2026-05-15",12.8953,12.9549,12.5674,12.637,23034924.0],["2026-05-18",12.637,12.7264,12.5873,12.7165,16796300.0],["2026-05-19",12.7165,13.5112,12.716461181640625,13.3821,76333740.0],["2026-05-20",13.3821,13.6901,13.3125,13.5112,43935557.0],["2026-05-21",13.5112,13.7894,13.411892890930176,13.4119,48191339.0],["2026-05-22",13.4119,13.5112,13.1933,13.243,25517151.0],["2026-05-25",13.243,13.3622,13.1437,13.3225,19903445.0],["2026-05-26",13.3225,13.541,13.2529,13.4814,23783718.0],["2026-05-27",13.4814,13.5311,13.2132,13.3523,19581078.0],["2026-05-28",13.3523,13.3523,13.0145,13.084,21801888.0],["2026-05-29",13.084,13.392,13.084046363830566,13.2827,31886361.0],["2026-06-01",13.2827,13.2927,13.0344,13.1933,27513708.0],["2026-06-02",13.1933,13.2728,13.0443,13.2231,20067694.0],["2026-06-03",13.2231,13.223133087158203,13.034372329711914,13.0344,14233124.0],["2026-06-04",13.0344,13.084,12.637,12.7165,25840884.0],["2026-06-05",12.7165,12.7959,12.4184,12.4582,22392037.0],["2026-06-08",12.4582,12.5277,12.2197,12.3787,21607278.0],["2026-06-09",12.3787,13.0046,12.378680229187012,12.5476,27980127.0],["2026-06-10",12.5476,12.6668,12.4284,12.6171,17486176.0],["2026-06-11",12.6171,12.6668,12.2197,12.2297,18822248.0],["2026-06-12",12.2297,12.5674,12.1005,12.5178,30161489.0],["2026-06-15",12.5178,12.9748,12.517766952514648,12.786,28764726.0],["2026-06-16",12.786,13.0145,12.637,12.9251,20586139.0],["2026-06-17",12.9251,13.0046,12.8655,12.9847,12751474.0],["2026-06-18",12.9847,13.0344,12.716461181640625,12.7165,14989007.0],["2026-06-22",12.7165,13.3821,12.6569,13.3722,39956378.0],["2026-06-23",13.3722,13.5609,13.1139,13.2529,41812932.0],["2026-06-24",13.2529,13.3523,12.9847,13.1536,25772500.0],["2026-06-25",13.1536,13.7099,12.9648,13.5708,40674550.0],["2026-06-26",13.5708,13.6702,13.094,13.1238,32597274.0],["2026-06-29",13.1238,13.4616,13.084,13.3424,23124700.0],["2026-06-30",13.3424,13.50130558013916,13.1735,13.5013,27707158.0],["2026-07-01",13.5013,14.008,13.4218,13.8987,47553645.0],["2026-07-02",13.8987,13.8987,13.5212,13.5708,32621803.0],["2026-07-03",13.5708,13.7596,13.5212,13.6901,20189184.0],["2026-07-06",13.6901,13.8987,13.6603,13.859,24662100.0],["2026-07-07",13.859,14.008,13.6106,13.7596,28897528.0],["2026-07-08",13.7596,13.8788,13.541,13.6901,22239648.0],["2026-07-09",13.6901,13.9384,13.6007,13.9285,27494843.0],["2026-07-10",13.9285,13.928499221801758,13.6603,13.6901,22476588.0],["2026-07-13",13.6901,13.7298,13.541,13.5907,25736454.0],["2026-07-14",13.5907,13.7497,13.3622,13.7199,24500600.0],["2026-07-15",13.7199,14.3954,13.7,14.1967,57556935.0],["2026-07-16",14.1967,14.2067,13.8292,13.859,30647105.0],["2026-07-17",13.859,13.9086,13.3125,13.3722,36327782.0],["2026-07-20",13.3722,13.7199,13.372153282165527,13.6007,32248412.0],["2026-07-21",13.6007,13.849,13.5311,13.7,27039473.0],["2026-07-22",13.7,13.7099,13.5013,13.7,18729681.0],["2026-07-23",13.7,13.9782,13.6305,13.9484,25075302.0],["2026-07-24",13.9484,13.9682,13.5907,13.6106,20566769.0],["2026-07-27",13.6106,13.7397,13.4318,13.7,19408087.0],["2026-07-28",13.7,13.699999809265137,13.38,13.38,23293300.0],["2026-07-29",13.38,13.81,13.380000114440918,13.73,21275725.0],["2026-07-30",13.73,13.87,13.42,13.66,30920136.0],["2026-07-31",13.66,13.88,13.64,13.83,25574266.0],["2026-08-03",13.83,13.94,13.72,13.92,24820289.0],["2026-08-04",13.92,14.13,13.9,13.97,26173153.0],["2026-08-05",13.97,14.13,13.96,14.02,19429671.0],["2026-08-06",14.02,14.03,13.75,13.84,20011357.0],["2026-08-07",13.84,13.86,13.71,13.8,14688715.0],["2026-08-10",13.8,13.96,13.78,13.82,17300656.0],["2026-08-11",13.82,13.98,13.75,13.8,14653800.0],["2026-08-12",13.8,13.91,13.76,13.85,11884880.0],["2026-08-13",13.85,13.95,13.81,13.88,21581458.0],["2026-08-14",13.88,13.93,13.61,13.62,20983852.0],["2026-08-17",13.62,13.7,13.51,13.68,12083123.0],["2026-08-18",13.68,13.680000305175781,13.39,13.48,17214497.0],["2026-08-19",13.48,13.97,13.479999542236328,13.54,30764106.0],["2026-08-20",13.54,13.58,13.44,13.54,15937706.0],["2026-08-21",13.54,13.75,13.539999961853027,13.6,19868332.0],["2026-08-24",13.6,13.72,13.55,13.67,14516736.0],["2026-08-25",13.67,13.74,13.59,13.64,11214882.0],["2026-08-26",13.64,14.03,13.61,14.0,35394982.0],["2026-08-27",14.0,14.100000381469727,13.84,14.1,25680037.0],["2026-08-28",14.1,14.19,13.88,14.05,27519249.0],["2026-08-31",14.05,14.11,13.86,14.07,20581107.0],["2026-09-01",14.07,14.27,13.98,14.19,30220846.0],["2026-09-02",14.19,14.1899995803833,13.93,13.98,18513872.0],["2026-09-03",13.98,14.19,13.91,14.08,17783192.0],["2026-09-04",14.08,14.24,14.06,14.17,26043065.0],["2026-09-07",14.17,14.170000076293945,13.95,14.0,21246303.0],["2026-09-08",14.0,14.1,13.2,13.34,84206374.0],["2026-09-09",13.34,13.36,12.95,13.15,39529700.0],["2026-09-10",13.15,13.38,13.12,13.36,34587857.0],["2026-09-11",13.36,13.359999656677246,13.0,13.14,47436760.0],["2026-09-14",13.14,13.35,12.9,13.06,74182351.0]]}