{"t":"002827.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2016-12-12",7.5951,7.595109939575195,7.5951,7.5951,8478.0],["2016-12-13",7.5951,8.3523,7.595109939575195,8.3523,9675.0],["2016-12-14",8.3523,9.1852,8.35229206085205,9.1852,7050.0],["2016-12-15",9.1852,10.1055,9.18519115447998,10.1055,11260.0],["2016-12-16",10.1055,11.118914604187012,10.105457305908203,11.1189,9150.0],["2016-12-19",11.1189,12.2314,11.118914604187012,12.2314,17188.0],["2016-12-20",12.2314,13.454527854919434,12.231389045715332,13.4545,20109.0],["2016-12-21",13.4545,14.8,13.454527854919434,14.8,12600.0],["2016-12-22",14.8,16.2794,14.799978256225586,16.2794,64768.0],["2016-12-23",16.2794,17.910247802734375,16.279394149780273,17.9102,294865.0],["2016-12-26",17.9102,19.5819,17.910247802734375,18.5335,37240257.0],["2016-12-27",18.5335,20.3565,18.2306,19.6285,32465700.0],["2016-12-28",19.6285,19.628463745117188,17.6656,17.6656,24411532.0],["2016-12-29",17.6656,17.9394,16.9201,17.1531,18161440.0],["2016-12-30",17.1531,17.4734,16.891,17.2288,11807893.0],["2017-01-03",17.2288,18.0384,17.2055,17.7239,14865388.0],["2017-01-04",17.7239,17.72386360168457,17.3569,17.4501,10831033.0],["2017-01-05",17.4501,17.7355,17.1589,17.2113,10364055.0],["2017-01-06",17.2113,17.211313247680664,16.192,16.192,13374004.0],["2017-01-09",16.192,16.4658,15.9008,16.2211,5537229.0],["2017-01-10",16.2211,16.3959,15.9008,15.9649,5646310.0],["2017-01-11",15.9649,16.0639,15.563,15.5805,5759007.0],["2017-01-12",15.5805,15.7028,15.0155,15.0388,6508095.0],["2017-01-13",15.0388,15.0388,14.334,14.4855,7473189.0],["2017-01-16",14.4855,14.8524,13.7574,14.3981,8312146.0],["2017-01-17",14.3981,15.2601,13.8972,14.9805,9774118.0],["2017-01-18",14.9805,15.1436,14.7243,14.7767,6423915.0],["2017-01-19",14.7767,15.1378,14.1942,14.8582,6404257.0],["2017-01-20",14.8582,15.9416,14.6893,15.3999,8711247.0],["2017-01-23",15.3999,15.895,15.2135,15.5164,6271879.0],["2017-01-24",15.5164,15.5164,14.9805,15.0271,5986473.0],["2017-01-25",15.0271,15.4698,14.8233,15.3358,5510859.0],["2017-01-26",15.3358,16.093,15.3358,16.0056,8191491.0],["2017-02-03",16.0056,16.1163,15.5513,15.8134,5519986.0],["2017-02-06",15.8134,16.7512,15.813441276550293,16.5648,11139600.0],["2017-02-07",16.5648,16.6463,16.2386,16.5764,9269778.0],["2017-02-08",16.5764,16.9958,16.3376,16.8211,10814946.0],["2017-02-09",16.8211,17.1239,16.6172,16.7454,10293696.0],["2017-02-10",16.7454,17.8404,16.6755,16.9026,15878260.0],["2017-02-13",16.9026,17.6481,16.9026,17.4268,14608270.0],["2017-02-14",17.4268,18.7781,17.2521,18.184,17931655.0],["2017-02-15",18.184,18.8305,17.619,17.7763,18909426.0],["2017-02-16",17.7763,17.77628517150879,17.0482,17.5142,13049619.0],["2017-02-17",17.5142,18.3879,17.1822,17.4734,11257915.0],["2017-02-20",17.4734,17.473413467407227,16.425,16.9434,9410065.0],["2017-02-21",16.9434,17.2521,16.8211,17.1181,5700646.0],["2017-02-22",17.1181,17.1822,16.8211,17.1414,6551407.0],["2017-02-23",17.1414,17.9394,17.0482,17.6831,9961495.0],["2017-02-24",17.6831,18.0966,17.5375,17.8404,10369165.0],["2017-02-27",17.8404,18.3238,17.6947,18.1316,10900638.0],["2017-02-28",18.1316,18.5509,17.8404,18.3471,10995111.0],["2017-03-01",18.3471,18.4519,17.7122,17.753,11233489.0],["2017-03-02",17.753,18.0384,17.6015,17.7064,7769622.0],["2017-03-03",17.7064,18.2714,17.52,18.2248,11907909.0],["2017-03-06",18.2248,18.8305,18.0559,18.7548,12792820.0],["2017-03-07",18.7548,18.9295,18.3471,18.9237,10498606.0],["2017-03-08",18.9237,18.9994,18.5393,18.9237,8831403.0],["2017-03-09",18.9237,18.9237060546875,18.1025,18.1898,8575105.0],["2017-03-10",18.1898,18.4345,18.0733,18.318,6101308.0],["2017-03-13",18.318,19.1043,17.986,19.0693,11550948.0],["2017-03-14",19.0693,19.512,18.8713,19.2208,13340581.0],["2017-03-15",19.2208,20.2575,18.9761,20.0071,17484468.0],["2017-03-16",20.0071,21.9699,19.809,21.6146,20957529.0],["2017-03-17",21.6146,21.61461067199707,20.9797,21.0555,14229585.0],["2017-03-20",21.0555,21.3176,20.6128,21.2593,10046991.0],["2017-03-21",21.2593,21.4166,20.8691,21.2651,8151303.0],["2017-03-22",21.2651,21.265140533447266,20.4555,20.8167,10114795.0],["2017-03-23",20.8167,21.0555,19.9954,20.6186,9029098.0],["2017-03-24",20.6186,21.172,20.4905,20.8516,8399541.0],["2017-03-27",20.8516,21.0263,20.275,21.003,7587240.0],["2017-03-28",21.003,21.7428,20.7875,21.1312,14851305.0],["2017-03-29",21.1312,21.131181716918945,19.1043,19.6809,15733731.0],["2017-03-30",19.6809,19.680891036987305,18.1723,18.2306,7588293.0],["2017-03-31",18.2306,18.8713,18.0559,18.3879,5821270.0],["2017-04-05",18.3879,18.7548,17.9452,18.6966,5186760.0],["2017-04-06",18.6966,19.0751,18.5684,18.6267,4947322.0],["2017-04-07",18.6267,18.8014,18.1723,18.2073,4495978.0],["2017-04-10",18.2073,18.20729637145996,16.4716,16.5066,7425192.0],["2017-04-11",16.5066,17.0715,16.2503,17.0366,4349533.0],["2017-04-12",17.0366,17.036575317382812,16.6405,16.6696,2934007.0],["2017-04-13",16.6696,17.0308,16.5997,16.8327,2220436.0],["2017-04-14",16.8327,17.0308,16.7745,16.8968,2834745.0],["2017-04-17",16.8968,16.896791458129883,15.6445,15.7668,3521427.0],["2017-04-18",15.7668,16.1571,15.7377,15.7843,1987954.0],["2017-04-19",15.7843,16.227,15.3067,16.1396,3324493.0],["2017-04-20",16.1396,16.4716,16.0814,16.3959,3504931.0],["2017-04-21",16.3959,16.395885467529297,16.0755,16.1221,2219211.0],["2017-04-24",16.1221,16.291,15.5339,16.0581,2821156.0],["2017-04-25",16.0581,16.5648,16.05806541442871,16.1979,2104579.0],["2017-04-26",16.1979,16.5997,16.0639,16.5357,3756444.0],["2017-04-27",16.5357,17.0016,16.0639,16.891,5015577.0],["2017-04-28",16.891,17.1006,16.8036,16.9609,3496297.0],["2017-05-02",16.9609,17.1239,16.7745,16.9783,2617677.0],["2017-05-03",16.9783,17.1705,16.7046,16.9842,2647305.0],["2017-05-04",16.9842,17.0366,16.425,16.559,2929402.0],["2017-05-05",16.559,16.6929,16.0348,16.0639,3262932.0],["2017-05-08",16.0639,16.2736,15.7261,15.796,1808253.0],["2017-05-09",15.796,16.1221,15.5805,16.0406,1853233.0],["2017-05-10",16.0406,16.5881,16.04059410095215,16.2444,4651060.0],["2017-05-11",16.2444,16.4774,15.6737,16.4192,3144804.0],["2017-05-12",16.4192,16.5531,16.1979,16.4541,2297172.0],["2017-05-15",16.4541,16.5764,16.2852,16.2852,2094441.0],["2017-05-16",16.2852,16.5997,15.994,16.5939,2919943.0],["2017-05-17",16.5939,16.9434,16.3959,16.6638,3091702.0],["2017-05-18",16.6638,16.6755,16.2969,16.3609,2094952.0],["2017-05-19",16.3609,16.9434,16.3609,16.856,4714191.0],["2017-05-22",16.856,16.8851,15.7261,15.9416,3821898.0],["2017-05-23",15.9416,16.077,14.4222,14.6578,3791254.0],["2017-05-24",14.6578,14.9287,13.8392,14.6695,2284246.0],["2017-05-25",14.6695,14.7814,14.01,14.7108,2197008.0],["2017-05-26",14.7108,14.8992,14.434,14.7873,2265708.0],["2017-05-31",14.7873,15.6059,14.545877456665039,14.5459,2584492.0],["2017-06-01",14.5459,14.545877456665039,13.256184577941895,13.2562,3789141.0],["2017-06-02",13.2562,13.745,13.0795,13.639,2123533.0],["2017-06-05",13.639,13.904,13.638971328735352,13.7921,1739850.0],["2017-06-06",13.7921,13.851,13.6095,13.7803,1091134.0],["2017-06-07",13.7803,14.3574,13.6802,14.2691,2597269.0],["2017-06-08",14.2691,14.4575,14.1572,14.169,2430474.0],["2017-06-09",14.169,14.4163,14.0748,14.3574,1992495.0],["2017-06-12",14.3574,14.357429504394531,13.7214,13.7214,2171871.0],["2017-06-13",13.7214,14.1631,13.6331,14.1395,1652338.0],["2017-06-14",14.1395,14.2809,14.0218,14.1336,1695187.0],["2017-06-15",14.1336,14.5753,14.0748,14.4988,2661223.0],["2017-06-16",14.4988,14.5105,14.2514,14.3574,1639068.0],["2017-06-19",14.3574,14.4811,14.2809,14.434,1221969.0],["2017-06-20",14.434,14.7167,14.433988571166992,14.54,1960167.0],["2017-06-21",14.54,14.6637,14.381,14.4811,1416750.0],["2017-06-22",14.4811,14.5047,13.851,13.8804,2031199.0],["2017-06-23",13.8804,13.9688,13.5624,13.9216,1596844.0],["2017-06-26",13.9216,14.0806,13.7214,14.0571,1098144.0],["2017-06-27",14.0571,14.2455,14.01,14.0806,1042735.0],["2017-06-28",14.0806,14.1808,13.7568,13.8098,955141.0],["2017-06-29",13.8098,13.9982,13.7862,13.8981,769500.0],["2017-06-30",13.8981,14.2514,13.7509,14.1925,1565043.0],["2017-07-03",14.1925,14.4634,14.1749,14.3987,1493967.0],["2017-07-04",14.3987,14.4399,14.2632,14.3398,1180800.0],["2017-07-05",14.3398,14.6342,14.275,14.593,2094141.0],["2017-07-06",14.593,14.7226,14.2514,14.7226,2203054.0],["2017-07-07",14.7226,15.123,14.7167,14.9934,3915003.0],["2017-07-10",14.9934,14.993444442749023,14.3692,14.54,2612302.0],["2017-07-11",14.54,14.752,14.381,14.5459,1671600.0],["2017-07-12",14.5459,16.0005,14.545877456665039,16.0005,10009804.0],["2017-07-13",16.0005,17.6023,16.000463485717773,17.6023,10025368.0],["2017-07-14",17.6023,19.1747,17.602279663085938,18.3679,26083636.0],["2017-07-17",18.3679,19.8931,17.726,18.6682,28338312.0],["2017-07-18",18.6682,18.786,17.2961,18.0557,21273120.0],["2017-07-19",18.0557,19.1688,17.4374,18.3561,27426631.0],["2017-07-20",18.3561,18.3560791015625,17.137,17.8437,20938177.0],["2017-07-21",17.8437,17.84372901916504,16.4363,16.6542,18365928.0],["2017-07-24",16.6542,16.872,16.1241,16.8603,12323982.0],["2017-07-25",16.8603,16.9604,16.3067,16.4304,9384327.0],["2017-07-26",16.4304,17.0723,16.3126,17.0134,13707168.0],["2017-07-27",17.0134,17.0134,16.3833,16.6895,12117346.0],["2017-07-28",16.6895,17.2313,16.3833,16.8132,13915857.0],["2017-07-31",16.8132,17.19,16.4951,17.1135,14212648.0],["2017-08-01",17.1135,18.8272,16.6954,18.4915,25107007.0],["2017-08-02",18.4915,18.49152374267578,17.3667,17.8437,17787124.0],["2017-08-03",17.8437,17.84372901916504,17.1429,17.2195,9526392.0],["2017-08-04",17.2195,18.2324,17.1724,17.5552,15436014.0],["2017-08-07",17.5552,17.555166244506836,15.8002,15.8002,15665541.0],["2017-08-08",15.8002,15.800237655639648,14.7697,14.9287,13537695.0],["2017-08-09",14.9287,15.1878,14.8109,14.9758,6314019.0],["2017-08-10",14.9758,14.9758,14.2514,14.5282,8014546.0],["2017-08-11",14.5282,14.7108,14.169,14.4575,4877794.0],["2017-08-14",14.4575,14.699,14.2691,14.6283,3952744.0],["2017-08-15",14.6283,15.2702,14.5223,15.0818,7006435.0],["2017-08-16",15.0818,15.1524,14.8109,15.0288,4853824.0],["2017-08-17",15.0288,15.1053,14.9169,15.0052,3468612.0],["2017-08-18",15.0052,15.123,14.8874,15.0523,3690600.0],["2017-08-21",15.0523,15.052338600158691,14.6224,14.8874,4132102.0],["2017-08-22",14.8874,14.9287,14.5812,14.6165,3945322.0],["2017-08-23",14.6165,14.7756,14.4988,14.6931,2918404.0],["2017-08-24",14.6931,14.9993,14.5577,14.805,4344460.0],["2017-08-25",14.805,15.0111,14.5753,14.9581,5197542.0],["2017-08-28",14.9581,15.4646,14.9581,15.2997,6851073.0],["2017-08-29",15.2997,15.7237,15.1466,15.4763,8203833.0],["2017-08-30",15.4763,15.476343154907227,15.1937,15.2172,4442974.0],["2017-08-31",15.2172,15.6059,15.1583,15.5529,5933049.0],["2017-09-01",15.5529,15.552899360656738,15.3115,15.3527,4431256.0],["2017-09-04",15.3527,15.352677345275879,15.0288,15.1053,4106322.0],["2017-09-05",15.1053,15.2585,15.0641,15.2113,3191605.0],["2017-09-06",15.2113,15.211339950561523,14.7284,14.9581,4329681.0],["2017-09-07",14.9581,15.4292,14.958110809326172,15.229,5719267.0],["2017-09-08",15.229,16.5894,15.0818,16.1241,14680128.0],["2017-09-11",16.1241,16.3126,15.6766,16.1948,9133840.0],["2017-09-12",16.1948,16.194805145263672,15.4881,15.6412,7169686.0],["2017-09-13",15.6412,16.5481,15.5176,16.3479,10425391.0],["2017-09-14",16.3479,17.0664,16.1241,16.7719,14356924.0],["2017-09-15",16.7719,16.771926879882812,15.9298,16.2243,7341081.0],["2017-09-18",16.2243,16.4775,16.1418,16.3361,5287578.0],["2017-09-19",16.3361,16.3479,16.0299,16.077,4387710.0],["2017-09-20",16.077,16.3067,15.9769,16.2066,3735943.0],["2017-09-21",16.2066,16.5423,16.1182,16.4127,7051611.0],["2017-09-22",16.4127,16.41269874572754,15.9121,16.0064,4352221.0],["2017-09-25",16.0064,16.0711,15.2526,15.3056,4828788.0],["2017-09-26",15.3056,15.3821,14.7873,14.9993,4033132.0],["2017-09-27",14.9993,15.2938,14.9876,15.2408,2604150.0],["2017-09-28",15.2408,15.3527,15.1642,15.1701,2511028.0],["2017-09-29",15.1701,15.3998,15.1112,15.282,2290321.0],["2017-10-09",15.282,15.6412,15.2526,15.3056,2182641.0],["2017-10-10",15.3056,15.4705,15.0347,15.4116,3780369.0],["2017-10-11",15.4116,15.5941,15.229,15.2408,3048750.0],["2017-10-12",15.2408,15.3586,15.0641,15.1348,2567304.0],["2017-10-13",15.1348,15.5882,15.0936,15.4528,4046304.0],["2017-10-16",15.4528,15.706,15.1937,15.3998,4737975.0],["2017-10-17",15.3998,15.399784088134766,15.0347,15.2172,2233917.0],["2017-10-18",15.2172,15.3468,14.7402,14.7461,2768365.0],["2017-10-19",14.7461,14.7755,14.2514,14.3574,3263668.0],["2017-10-20",14.3574,14.5459,14.2043,14.487,1913782.0],["2017-10-23",14.487,15.123,14.2868,14.7402,2872642.0],["2017-10-24",14.7402,15.017,14.6048,14.7814,3016420.0],["2017-10-25",14.7814,15.017,14.6224,14.964,3097894.0],["2017-10-26",14.964,15.3409,14.8462,15.2526,5071425.0],["2017-10-27",15.2526,15.3703,15.1112,15.1348,2871022.0],["2017-10-30",15.1348,15.2172,14.4281,14.7226,2607526.0],["2017-10-31",14.7226,14.8992,14.4222,14.8168,2458836.0],["2017-11-01",14.8168,15.3115,14.7814,15.1407,3594387.0],["2017-11-02",15.1407,15.4469,15.0052,15.4116,6340950.0],["2017-11-03",15.4116,15.6,15.1348,15.1878,6193803.0],["2017-11-06",15.1878,15.8415,15.0759,15.5823,6852406.0],["2017-11-07",15.5823,15.6648,15.2526,15.5529,5946108.0],["2017-11-08",15.5529,15.6648,15.282,15.3409,5939805.0],["2017-11-09",15.3409,15.5352,15.1937,15.2526,3735600.0],["2017-11-10",15.2526,15.3527,14.8757,14.9169,4332579.0],["2017-11-13",14.9169,15.4292,14.858,15.3527,6388842.0],["2017-11-14",15.3527,15.5882,15.1466,15.5058,7363315.0],["2017-11-15",15.5058,15.8238,15.3527,15.5882,6596568.0],["2017-11-16",15.5882,15.7178,15.1819,15.4822,6036436.0],["2017-11-17",15.4822,15.8709,15.2467,15.494,9975939.0],["2017-11-20",15.494,15.494014739990234,13.945198059082031,13.9452,8847600.0],["2017-11-21",13.9452,13.945198059082031,12.5495,13.0736,8034861.0],["2017-11-22",13.0736,13.2974,12.5613,13.1266,6397650.0],["2017-11-23",13.1266,13.126625061035156,11.8134,12.0018,5411752.0],["2017-11-24",12.0018,12.1255,11.8369,11.8428,2414250.0],["2017-11-27",11.8428,12.1608,11.3658,11.9135,4560039.0],["2017-11-28",11.9135,12.1314,11.7663,12.0195,3116289.0],["2017-11-29",12.0195,12.0843,11.831,11.9606,2763489.0],["2017-11-30",11.9606,12.0018,11.6897,11.7368,1945552.0],["2017-12-01",11.7368,11.9017,11.6603,11.8016,2494552.0],["2017-12-04",11.8016,11.8664,10.894686698913574,10.8947,4596150.0],["2017-12-05",10.8947,10.983,9.9819,10.1173,5142802.0],["2017-12-06",10.1173,10.3706,10.0702,10.3176,3221239.0],["2017-12-07",10.3176,10.3588,10.188,10.2292,2081527.0],["2017-12-08",10.2292,10.5649,10.229228019714355,10.5413,3119859.0],["2017-12-11",10.5413,10.8947,10.5355,10.6179,2402392.0],["2017-12-12",10.6179,10.617902755737305,10.2174,10.2822,2616574.0],["2017-12-13",10.2822,10.453,10.1527,10.4295,1514638.0],["2017-12-14",10.4295,10.5178,10.3235,10.5178,1782487.0],["2017-12-15",10.5178,10.6179,10.4236,10.6061,2379489.0],["2017-12-18",10.6061,10.606124877929688,10.2763,10.3941,1525371.0],["2017-12-19",10.3941,10.4707,10.3117,10.4059,1299750.0],["2017-12-20",10.4059,10.4177,10.0702,10.1056,1955550.0],["2017-12-21",10.1056,10.1939,9.8936,10.0054,2199588.0],["2017-12-22",10.0054,10.1056,9.9583,9.9996,1775850.0],["2017-12-25",9.9996,11.0007,9.999554634094238,10.6179,8677488.0],["2017-12-26",10.6179,11.4247,9.7463,11.195,9291420.0],["2017-12-27",11.195,11.2186,10.7887,10.7946,6363052.0],["2017-12-28",10.7946,10.9477,10.6297,10.7769,4071352.0],["2017-12-29",10.7769,10.824,10.6768,10.7769,2298822.0],["2018-01-02",10.7769,10.8358,10.6591,10.8122,2062800.0],["2018-01-03",10.8122,10.9182,10.7003,10.8711,2760274.0],["2018-01-04",10.8711,11.3069,10.824,11.1067,4727091.0],["2018-01-05",11.1067,11.1185,10.8947,10.983,2869552.0],["2018-01-08",10.983,11.0714,10.8122,11.0655,2717700.0],["2018-01-09",11.0655,11.065467834472656,10.8417,10.8888,2526891.0],["2018-01-10",10.8888,11.036,10.7592,10.8417,2306152.0],["2018-01-11",10.8417,11.1774,10.665,11.0831,4585702.0],["2018-01-12",11.0831,11.4777,10.983,11.2068,4916100.0],["2018-01-15",11.2068,11.2598,10.877,10.8829,3322921.0],["2018-01-16",10.8829,11.6779,10.8476,11.5837,6828274.0],["2018-01-17",11.5837,11.6308,11.2775,11.5425,4564776.0],["2018-01-18",11.5425,11.7604,11.4011,11.5601,3924328.0],["2018-01-19",11.5601,12.0725,11.3187,11.3599,4344247.0],["2018-01-22",11.3599,11.359919548034668,10.9124,11.2186,2969434.0],["2018-01-23",11.2186,11.354,11.0772,11.248,2326417.0],["2018-01-24",11.248,11.3481,11.089,11.2893,2577217.0],["2018-01-25",11.2893,11.4306,11.2009,11.2834,2467665.0],["2018-01-26",11.2834,11.301,11.0714,11.1302,2309602.0],["2018-01-29",11.1302,11.2421,10.7946,10.8829,2020350.0],["2018-01-30",10.8829,10.9477,10.8005,10.824,1519845.0],["2018-01-31",10.824,10.8829,10.0702,10.2292,2884554.0],["2018-02-01",10.2292,10.2351,9.5167,9.5991,2422395.0],["2018-02-02",9.5991,9.599102973937988,9.0102,9.4401,1781448.0],["2018-02-05",9.4401,9.6285,9.022,9.4165,1156650.0],["2018-02-06",9.4165,9.4754,8.9513,8.9572,1798350.0],["2018-02-07",8.9572,9.2988,8.81,9.1928,1859200.0],["2018-02-08",9.1928,9.3871,9.075,9.3694,1461300.0],["2018-02-09",9.3694,9.369429588317871,8.8335,8.9572,1635489.0],["2018-02-12",8.9572,9.2929,8.957200050354004,9.2222,1098502.0],["2018-02-13",9.2222,9.3871,9.222206115722656,9.3459,1223250.0],["2018-02-14",9.3459,9.3635,9.1751,9.3047,648150.0],["2018-02-22",9.3047,9.5167,9.30465030670166,9.4754,987250.0],["2018-02-23",9.4754,9.5402,9.3753,9.4813,932400.0],["2018-02-26",9.4813,9.923,9.481322288513184,9.7522,2144400.0],["2018-02-27",9.7522,9.8523,9.6757,9.8347,1790850.0],["2018-02-28",9.8347,9.9466,9.7169,9.8523,1265955.0],["2018-03-01",9.8523,10.0054,9.6933,9.87,1580902.0],["2018-03-02",9.87,9.869997024536133,9.7228,9.7817,1093551.0],["2018-03-05",9.7817,9.8759,9.6462,9.8229,917496.0],["2018-03-06",9.8229,10.0643,9.822885513305664,9.9289,1644649.0],["2018-03-07",9.9289,9.9819,9.7934,9.7934,1369402.0],["2018-03-08",9.7934,10.1056,9.6933,10.0408,2120002.0],["2018-03-09",10.0408,10.2057,9.9524,10.1586,2090019.0],["2018-03-12",10.1586,10.3647,10.158559799194336,10.2469,1906950.0],["2018-03-13",10.2469,10.4236,10.0997,10.2881,1933702.0],["2018-03-14",10.2881,10.2999,10.0526,10.0879,1379116.0],["2018-03-15",10.0879,10.087890625,9.6933,9.8523,2134350.0],["2018-03-16",9.8523,9.9583,9.7934,9.8288,908550.0],["2018-03-19",9.8288,10.2351,9.7934,10.0408,1846650.0],["2018-03-20",10.0408,10.4118,9.8936,10.188,1812600.0],["2018-03-21",10.188,11.0125,10.0938,10.453,5254155.0],["2018-03-22",10.453,10.5943,10.2351,10.506,2897700.0],["2018-03-23",10.506,10.506011962890625,9.4931,9.6227,3174750.0],["2018-03-26",9.6227,9.7463,9.3105,9.7404,1771800.0],["2018-03-27",9.7404,10.1114,9.740439414978027,9.9583,2141655.0],["2018-03-28",9.9583,10.0408,9.7169,9.9171,1833120.0],["2018-03-29",9.9171,10.1762,9.8641,10.1586,2100555.0],["2018-03-30",10.1586,10.4412,10.1291,10.3352,2485326.0],["2018-04-02",10.3352,10.335229873657227,9.9348,10.0349,4058317.0],["2018-04-03",10.0349,10.034889221191406,9.7876,9.9642,1760203.0],["2018-04-04",9.9642,10.4118,9.964221954345703,10.3529,4248051.0],["2018-04-09",10.3529,10.5885,10.2822,10.5355,4412248.0],["2018-04-10",10.5355,10.535455703735352,10.1586,10.3588,2599716.0],["2018-04-11",10.3588,11.0125,10.3176,10.5237,4672401.0],["2018-04-12",10.5237,11.248,10.3293,11.0419,8672550.0],["2018-04-13",11.0419,11.041913032531738,10.7121,10.8181,4228402.0],["2018-04-16",10.8181,10.81812858581543,10.3058,10.3882,2796052.0],["2018-04-17",10.3882,10.559,9.764,9.8759,3485475.0],["2018-04-18",9.8759,10.0408,9.5873,9.817,2920650.0],["2018-04-19",9.817,10.1762,9.7876,10.1291,3285075.0],["2018-04-20",10.1291,10.129114151000977,9.5638,9.5814,2194552.0],["2018-04-23",9.5814,9.711,9.3282,9.5049,1291989.0],["2018-04-24",9.5049,10.453011512756348,9.504877090454102,10.453,3494259.0],["2018-04-25",10.453,11.0007,10.1939,10.5178,6224643.0],["2018-04-26",10.5178,11.2245,10.1939,10.7769,7358956.0],["2018-04-27",10.7769,10.9182,10.3647,10.3941,4931152.0],["2018-05-02",10.3941,10.394120216369629,9.5991,9.6521,5391000.0],["2018-05-03",9.6521,10.0054,9.4813,9.8818,3091014.0],["2018-05-04",9.8818,10.871129989624023,9.7404,10.8711,8939094.0],["2018-05-07",10.8711,11.9606,10.871129989624023,11.8958,21872415.0],["2018-05-08",11.8958,11.895820617675781,11.2598,11.3423,15172719.0],["2018-05-09",11.3423,11.4777,11.1067,11.4247,9023599.0],["2018-05-10",11.4247,11.424699783325195,11.195,11.3305,6622902.0],["2018-05-11",11.3305,11.4306,10.9359,10.9359,5680791.0],["2018-05-14",10.9359,10.93591022491455,10.5472,10.7769,4483483.0],["2018-05-15",10.7769,11.4836,10.6886,11.3128,9019872.0],["2018-05-16",11.3128,11.312806129455566,10.7239,11.0419,5492922.0],["2018-05-17",11.0419,11.0478,10.7946,11.0242,3190722.0],["2018-05-18",11.0242,11.1361,10.9124,11.1185,3410550.0],["2018-05-21",11.1185,11.4836,11.11846923828125,11.4836,7768350.0],["2018-05-22",11.4836,11.483591079711914,11.195,11.3894,5166855.0],["2018-05-23",11.3894,11.389364242553711,10.9889,11.0242,3795817.0],["2018-05-24",11.0242,11.7015,11.0184,11.5248,8185683.0],["2018-05-25",11.5248,11.6308,11.3776,11.5896,7128697.0],["2018-05-28",11.5896,11.6308,11.248,11.3835,3972132.0],["2018-05-29",11.3835,11.4836,10.7769,10.9065,4900083.0],["2018-05-30",10.9065,10.90646743774414,9.816996574401855,9.817,5617449.0],["2018-05-31",9.817,10.3352,9.816996574401855,10.1291,2803329.0],["2018-06-01",10.1291,10.347,9.9878,10.0643,2546250.0],["2018-06-04",10.0643,10.2587,9.8641,9.9524,2018530.0],["2018-06-05",9.9524,10.1821,9.95244312286377,10.1527,2514352.0],["2018-06-06",10.1527,10.2646,10.0761,10.2292,2815876.0],["2018-06-07",10.2292,10.3823,10.1114,10.241,2865834.0],["2018-06-08",10.241,10.241004943847656,9.8818,9.9996,2621250.0],["2018-06-11",9.9996,9.999554634094238,9.5108,9.5814,3075750.0],["2018-06-12",9.5814,10.1114,9.4695,9.9524,3017550.0],["2018-06-13",9.9524,9.95244312286377,9.5991,9.605,1954350.0],["2018-06-14",9.605,9.7581,9.552,9.5873,1612200.0],["2018-06-15",9.5873,9.6815,8.8453,9.0809,2471205.0],["2018-06-19",9.0809,9.1339,8.173959732055664,8.174,3436050.0],["2018-06-20",8.174,8.5391,8.1327,8.4095,1906260.0],["2018-06-21",8.4095,8.5626,8.1386,8.227,1777542.0],["2018-06-22",8.227,8.4684,8.1092,8.4449,1658619.0],["2018-06-25",8.4449,9.1597,8.444856643676758,8.7114,4391758.0],["2018-06-26",8.7114,8.8386,8.3358,8.7538,2102743.0],["2018-06-27",8.7538,8.7962,8.6327,8.6387,1423473.0],["2018-06-28",8.6387,8.7296,8.4085,8.4327,1425900.0],["2018-06-29",8.4327,8.7538,8.3903,8.6993,1912252.0],["2018-07-02",8.6993,8.7538,8.5054,8.5478,1525350.0],["2018-07-03",8.5478,8.7417,8.5115,8.7296,1617306.0],["2018-07-04",8.7296,8.772,8.4812,8.5236,1497321.0],["2018-07-05",8.5236,8.5781,8.2086,8.2147,1279203.0],["2018-07-06",8.2147,8.3479,7.9663,8.251,1529553.0],["2018-07-09",8.251,8.4509,8.1541,8.4449,1186846.0],["2018-07-10",8.4449,8.6508,8.36,8.5781,1428150.0],["2018-07-11",8.5781,8.578129768371582,8.0874,8.2692,1440000.0],["2018-07-12",8.2692,8.5236,8.2571,8.457,1431975.0],["2018-07-13",8.457,8.5357,8.3964,8.4873,1220152.0],["2018-07-16",8.4873,8.4994,8.4024,8.463,1061752.0],["2018-07-17",8.463,8.5176,8.2389,8.463,1203202.0],["2018-07-18",8.463,8.6327,8.36,8.4449,1830126.0],["2018-07-19",8.4449,8.5236,8.2389,8.2934,1097526.0],["2018-07-20",8.2934,8.4812,8.251,8.4509,890023.0],["2018-07-23",8.4509,8.5297,8.3722,8.5115,942544.0],["2018-07-24",8.5115,9.3657,8.463,9.196,7115997.0],["2018-07-25",9.196,9.4505,8.8507,9.2082,7008097.0],["2018-07-26",9.2082,9.6928,9.0931,9.5111,7803607.0],["2018-07-27",9.5111,10.4622,9.511063575744629,10.4622,9888879.0],["2018-07-30",10.4622,11.5102,10.2986,10.4198,19407997.0],["2018-07-31",10.4198,10.419763565063477,9.3778,9.5535,13128022.0],["2018-08-01",9.5535,10.2986,9.3899,10.0502,12828933.0],["2018-08-02",10.0502,10.8196,9.2687,10.4925,14678301.0],["2018-08-03",10.4925,10.492460250854492,9.4444,9.4444,10441531.0],["2018-08-06",9.4444,9.7897,9.1536,9.402,6116370.0],["2018-08-07",9.402,9.6625,9.3596,9.5474,6009459.0],["2018-08-08",9.5474,10.1532,9.3899,10.0139,12018808.0],["2018-08-09",10.0139,10.013876914978027,9.3899,9.8261,8254431.0],["2018-08-10",9.8261,10.1593,9.6019,9.8867,7442271.0],["2018-08-13",9.8867,10.2623,9.6019,10.2077,10420125.0],["2018-08-14",10.2077,10.2683,9.923,10.0199,6619102.0],["2018-08-15",10.0199,10.129,9.5716,9.5838,6318690.0],["2018-08-16",9.5838,9.583759307861328,8.6266,8.9416,5562937.0],["2018-08-17",8.9416,9.0507,8.6024,8.6811,3686550.0],["2018-08-20",8.6811,8.7356,8.2995,8.5902,2991900.0],["2018-08-21",8.5902,8.9416,8.5115,8.8992,3703716.0],["2018-08-22",8.8992,8.89920425415039,8.5115,8.5418,2805600.0],["2018-08-23",8.5418,8.7235,8.5236,8.6448,2133750.0],["2018-08-24",8.6448,8.9719,8.644768714904785,8.6993,3635179.0],["2018-08-27",8.6993,8.8568,8.5963,8.8205,2864751.0],["2018-08-28",8.8205,8.8629,8.669,8.7478,2314852.0],["2018-08-29",8.7478,9.3111,8.6993,8.9053,4418653.0],["2018-08-30",8.9053,8.90526294708252,8.6629,8.6932,2381383.0],["2018-08-31",8.6932,8.7538,8.4812,8.4873,1897500.0],["2018-09-03",8.4873,8.4933,8.1844,8.3419,1854450.0],["2018-09-04",8.3419,8.4509,8.2692,8.3782,1710750.0],["2018-09-05",8.3782,8.378217697143555,8.135895729064941,8.1359,1690800.0],["2018-09-06",8.1359,8.2752,8.0632,8.0995,1179351.0],["2018-09-07",8.0995,8.3298,8.0571,8.1965,1693600.0],["2018-09-10",8.1965,8.4024,8.0874,8.2207,2418400.0],["2018-09-11",8.2207,8.2571,8.0874,8.2268,1498032.0],["2018-09-12",8.2268,8.4994,8.1662,8.4267,3016956.0],["2018-09-13",8.4267,8.7841,8.3116,8.6932,3940903.0],["2018-09-14",8.6932,8.693230628967285,8.4206,8.4206,2538547.0],["2018-09-17",8.4206,8.420621871948242,8.1601,8.1904,1648147.0],["2018-09-18",8.1904,9.0083,8.1359,8.9356,6417750.0],["2018-09-19",8.9356,9.0264,8.6327,8.8447,6635484.0],["2018-09-20",8.8447,8.8689,8.6993,8.7356,2724919.0],["2018-09-21",8.7356,8.9658,8.6811,8.8265,3450300.0],["2018-09-25",8.8265,8.9174,8.669,8.8023,1890769.0],["2018-09-26",8.8023,8.9416,8.7053,8.7902,3018769.0],["2018-09-27",8.7902,8.8386,8.4994,8.5054,2059800.0],["2018-09-28",8.5054,8.6508,8.5054,8.5963,1161814.0],["2018-10-08",8.5963,8.596305847167969,8.135895729064941,8.1359,1599750.0],["2018-10-09",8.1359,8.4751,8.135895729064941,8.4691,2727748.0],["2018-10-10",8.4691,8.7538,8.3722,8.7175,2142697.0],["2018-10-11",8.7175,9.589818000793457,8.717464447021484,9.5898,6783061.0],["2018-10-12",9.5898,10.547,9.589818000793457,10.547,27286726.0],["2018-10-15",10.547,11.5041,10.1229,10.238,24170415.0],["2018-10-16",10.238,10.238022804260254,9.2142,9.2142,16077052.0],["2018-10-17",9.2142,9.9594,8.9961,9.6443,19062082.0],["2018-10-18",9.6443,9.644339561462402,8.6811,8.8447,14599411.0],["2018-10-19",8.8447,8.9477,8.2571,8.8326,8829609.0],["2018-10-22",8.8326,9.4747,8.7962,9.2627,12178411.0],["2018-10-23",9.2627,9.7837,8.9537,9.3293,14382211.0],["2018-10-24",9.3293,9.9836,8.9658,9.6746,15044896.0],["2018-10-25",9.6746,9.674629211425781,9.0991,9.3172,9176730.0],["2018-10-26",9.3172,9.6201,9.2566,9.396,8644650.0],["2018-10-29",9.396,9.4505,8.9416,8.9658,6589050.0],["2018-10-30",8.9658,9.2627,8.4812,9.0567,8215468.0],["2018-10-31",9.0567,9.3657,8.8507,9.1234,7795768.0],["2018-11-01",9.1234,9.6807,9.12335205078125,9.2566,10568250.0],["2018-11-02",9.2566,9.6867,9.2142,9.5716,13223902.0],["2018-11-05",9.5716,9.9533,9.3657,9.8564,12061500.0],["2018-11-06",9.8564,9.8867,9.5171,9.7594,9013111.0],["2018-11-07",9.7594,9.759442329406738,9.3657,9.396,8027559.0],["2018-11-08",9.396,9.7049,9.3899,9.4505,6392152.0],["2018-11-09",9.4505,9.4929,9.1658,9.2021,4789200.0],["2018-11-12",9.2021,9.4444,9.0628,9.4263,6974100.0],["2018-11-13",9.4263,9.6201,9.2142,9.5111,7541586.0],["2018-11-14",9.5111,9.5838,9.3596,9.402,6014727.0],["2018-11-15",9.402,9.6019,9.3354,9.5716,6379383.0],["2018-11-16",9.5716,9.9472,9.5111,9.6322,9942229.0],["2018-11-19",9.6322,9.8745,9.4323,9.8624,8638129.0],["2018-11-20",9.8624,9.862427711486816,9.3596,9.3778,6414300.0],["2018-11-21",9.3778,9.4202,9.1052,9.3233,4176450.0],["2018-11-22",9.3233,9.4323,9.2082,9.2203,3077700.0],["2018-11-23",9.2203,9.2687,8.5539,8.7538,5077650.0],["2018-11-26",8.7538,8.8386,8.6811,8.7599,1977750.0],["2018-11-27",8.7599,8.9295,8.5963,8.6751,2393259.0],["2018-11-28",8.6751,8.8568,8.56,8.8447,2253909.0],["2018-11-29",8.8447,8.9477,8.5539,8.8083,2839359.0],["2018-11-30",8.8083,8.8447,8.6024,8.8326,2192400.0],["2018-12-03",8.8326,9.0688,8.83256721496582,9.0264,4437450.0],["2018-12-04",9.0264,9.2203,8.9719,9.1415,3559678.0],["2018-12-05",9.1415,9.141526222229004,8.9234,8.9234,2672859.0],["2018-12-06",8.9234,8.9537,8.6448,8.7235,2410800.0],["2018-12-07",8.7235,8.8568,8.6932,8.778,1420950.0],["2018-12-10",8.778,8.778044700622559,8.6024,8.6569,1264200.0],["2018-12-11",8.6569,8.7417,8.656882286071777,8.7114,1083600.0],["2018-12-12",8.7114,8.9537,8.711406707763672,8.8689,2431141.0],["2018-12-13",8.8689,9.196,8.7659,9.0931,5971687.0],["2018-12-14",9.0931,9.1355,8.8507,8.8568,3986640.0],["2018-12-17",8.8568,8.9477,8.7417,8.9295,1890300.0],["2018-12-18",8.9295,8.929495811462402,8.6629,8.7962,1875450.0],["2018-12-19",8.7962,8.796218872070312,8.6629,8.6872,1226550.0],["2018-12-20",8.6872,8.7841,8.6508,8.7235,1051200.0],["2018-12-21",8.7235,8.9053,8.6629,8.9053,2536650.0],["2018-12-24",8.9053,9.0325,8.8144,8.9174,2272650.0],["2018-12-25",8.9174,8.917379379272461,8.4085,8.5963,2695800.0],["2018-12-26",8.5963,8.7235,8.566,8.6024,1375500.0],["2018-12-27",8.6024,8.7538,8.3903,8.4206,1790400.0],["2018-12-28",8.4206,8.5781,8.4146,8.4267,1271100.0],["2019-01-02",8.4267,8.5902,8.426679611206055,8.5236,1043850.0],["2019-01-03",8.5236,8.875,8.523609161376953,8.5418,3076050.0],["2019-01-04",8.5418,8.6993,8.251,8.6569,3233896.0],["2019-01-07",8.6569,8.8931,8.6205,8.8386,3648300.0],["2019-01-08",8.8386,9.087,8.7053,8.9174,4575900.0],["2019-01-09",8.9174,9.807906150817871,8.8629,9.8079,12319423.0],["2019-01-10",9.8079,10.2925,9.396,9.5111,17542752.0],["2019-01-11",9.5111,9.511063575744629,9.0567,9.2263,9766402.0],["2019-01-14",9.2263,9.299,8.9719,9.0507,5430691.0],["2019-01-15",9.0507,9.2021,8.978,9.1294,4280655.0],["2019-01-16",9.1294,9.129408836364746,8.9234,9.0446,3539941.0],["2019-01-17",9.0446,9.044595718383789,8.881,8.8871,2904091.0],["2019-01-18",8.8871,8.984,8.6751,8.8871,3221152.0],["2019-01-21",8.8871,8.9901,8.8568,8.9658,2560050.0],["2019-01-22",8.9658,8.9719,8.7356,8.772,2177250.0],["2019-01-23",8.772,8.8629,8.7053,8.8326,1854450.0],["2019-01-24",8.8326,8.83256721496582,8.6993,8.7235,2426394.0],["2019-01-25",8.7235,8.772,8.6084,8.6266,2049450.0],["2019-01-28",8.6266,8.7053,8.4933,8.5054,1772550.0],["2019-01-29",8.5054,8.505434036254883,8.251,8.3903,2018550.0],["2019-01-30",8.3903,8.7417,8.3055,8.56,2279400.0],["2019-01-31",8.56,8.566,8.2147,8.2389,2133900.0],["2019-02-01",8.2389,8.4691,8.2147,8.4509,1257300.0],["2019-02-11",8.4509,8.6508,8.450912475585938,8.6327,1505850.0],["2019-02-12",8.6327,8.7538,8.5963,8.7417,2373300.0],["2019-02-13",8.7417,8.8447,8.669,8.7841,2832352.0],["2019-02-14",8.7841,8.784102439880371,8.7053,8.7659,1951905.0],["2019-02-15",8.7659,8.8386,8.6932,8.772,2143650.0],["2019-02-18",8.772,8.984016418457031,8.77198600769043,8.984,3681502.0],["2019-02-19",8.984,9.0264,8.7599,8.8992,3869902.0],["2019-02-20",8.8992,9.196,8.8689,9.1173,5728852.0],["2019-02-21",9.1173,9.6019,8.9961,9.1294,7425786.0],["2019-02-22",9.1294,9.1839,9.0143,9.1658,4147852.0],["2019-02-25",9.1658,9.5111,9.165757179260254,9.4444,8091648.0],["2019-02-26",9.4444,9.7837,9.3293,9.3475,7903891.0],["2019-02-27",9.3475,9.4384,9.1476,9.1718,5656608.0],["2019-02-28",9.1718,9.6625,9.171814918518066,9.4505,6083584.0],["2019-03-01",9.4505,9.7352,9.3536,9.6928,7748299.0],["2019-03-04",9.6928,9.9169,9.5474,9.6262,8868733.0],["2019-03-05",9.6262,9.9109,9.626164436340332,9.8079,9783900.0],["2019-03-06",9.8079,10.2077,9.7231,10.0502,11193576.0],["2019-03-07",10.0502,10.050226211547852,9.82,9.9594,8917189.0],["2019-03-08",9.9594,9.959355354309082,9.299,9.3051,7189050.0],["2019-03-11",9.3051,9.5656,9.305091857910156,9.5414,5087850.0],["2019-03-12",9.5414,9.8079,9.541352272033691,9.6746,6029955.0],["2019-03-13",9.6746,9.8443,9.4505,9.5111,5521950.0],["2019-03-14",9.5111,9.7534,9.396,9.5232,4718850.0],["2019-03-15",9.5232,9.7897,9.5171,9.5716,4565436.0],["2019-03-18",9.5716,10.52880573272705,9.57164192199707,10.5288,8523420.0],["2019-03-19",10.5288,10.7227,10.0745,10.3228,14114428.0],["2019-03-20",10.3228,11.0437,10.0805,10.5227,17128960.0],["2019-03-21",10.5227,10.6378,10.2017,10.3774,12291174.0],["2019-03-22",10.3774,10.37735652923584,10.1047,10.2077,6401679.0],["2019-03-25",10.2077,10.6015,10.1774,10.3834,9099750.0],["2019-03-26",10.3834,11.1831,10.1653,10.7772,16341543.0],["2019-03-27",10.7772,10.8317,10.2804,10.5773,11062863.0],["2019-03-28",10.5773,10.6318,10.0805,10.0805,7547056.0],["2019-03-29",10.0805,10.2744,9.814,10.2259,6040072.0],["2019-04-01",10.2259,10.9347,10.0442,10.6621,11292352.0],["2019-04-02",10.6621,11.031621932983398,10.4561,11.0316,12864190.0],["2019-04-03",11.0316,11.031621932983398,10.7227,10.8317,7405350.0],["2019-04-04",10.8317,11.1588,10.65,10.6984,6819802.0],["2019-04-08",10.6984,11.4496,10.698430061340332,11.2255,13940272.0],["2019-04-09",11.2255,11.225478172302246,10.6924,10.8438,8199000.0],["2019-04-10",10.8438,10.84382438659668,10.4864,10.553,5031406.0],["2019-04-11",10.553,10.8741,10.4682,10.6439,6060150.0],["2019-04-12",10.6439,11.0134,10.2683,10.9953,7695952.0],["2019-04-15",10.9953,11.0983,10.753,10.759,6328593.0],["2019-04-16",10.759,10.9953,10.5591,10.971,5063193.0],["2019-04-17",10.971,11.0801,10.7893,10.862,4819650.0],["2019-04-18",10.862,10.965,10.6803,10.7287,4218300.0],["2019-04-19",10.7287,11.1285,10.7287,11.0134,7052250.0],["2019-04-22",11.0134,11.0256,10.553,10.6257,4722900.0],["2019-04-23",10.6257,10.6924,10.1896,10.2017,4102909.0],["2019-04-24",10.2017,10.3895,10.0502,10.3471,2880600.0],["2019-04-25",10.3471,10.3592,9.8443,9.8745,3275643.0],["2019-04-26",9.8745,10.0321,9.814,9.8382,2162700.0],["2019-05-06",9.8382,9.838194847106934,8.36,8.4933,2904936.0],["2019-05-07",8.4933,8.6932,8.493319511413574,8.6811,1495200.0],["2019-05-08",8.6811,8.881,8.4267,8.8023,2274600.0],["2019-05-09",8.8023,9.0204,8.6993,8.881,2002050.0],["2019-05-10",8.881,9.183930397033691,8.7538,9.1839,2968200.0],["2019-05-13",9.1839,9.293,9.0082,9.1476,2001486.0],["2019-05-14",9.1476,9.196,8.8144,9.0143,2026950.0],["2019-05-15",9.0143,9.1779,9.014307022094727,9.1355,1636500.0],["2019-05-16",9.1355,9.4747,9.1052,9.2687,2710236.0],["2019-05-17",9.2687,9.3414,8.7417,8.8992,2413236.0],["2019-05-20",8.8992,8.9598,8.6629,8.881,1115550.0],["2019-05-21",8.881,9.2082,8.875,9.0567,1778043.0],["2019-05-22",9.0567,9.1536,8.9053,8.9658,1280100.0],["2019-05-23",8.9658,8.9901,8.6932,8.7235,1533450.0],["2019-05-24",8.7235,8.8144,8.6811,8.6993,799350.0],["2019-05-27",8.6993,9.0022,8.69929027557373,8.9598,1537866.0],["2019-05-28",8.9598,9.196,8.959784507751465,9.087,2235000.0],["2019-05-29",9.087,9.1173,8.9295,9.0567,1371300.0],["2019-05-30",9.0567,9.1597,8.9901,9.1234,1610700.0],["2019-05-31",9.1234,9.1597,9.0325,9.0931,1236000.0],["2019-06-03",9.0931,9.2445,9.0204,9.1476,2123250.0],["2019-06-04",9.1476,9.1476,8.7841,8.8265,1898850.0],["2019-06-05",8.8265,9.087,8.8204,9.0809,1500300.0],["2019-06-06",9.0809,9.2869,8.7962,8.8507,1544250.0],["2019-06-10",8.8507,8.9174,8.7114,8.8144,1261800.0],["2019-06-11",8.8144,9.3111,8.81439208984375,9.2566,3233100.0],["2019-06-12",9.2566,9.4747,9.1718,9.4202,2673813.0],["2019-06-13",9.4202,9.8018,9.2748,9.6504,3928413.0],["2019-06-14",9.6504,10.4803,9.4444,9.4868,5008401.0],["2019-06-17",9.4868,9.9836,9.19,9.8018,5540248.0],["2019-06-18",9.8018,10.6015,9.80184555053711,9.9594,8419359.0],["2019-06-19",9.9594,10.5712,9.814,10.2138,8380291.0],["2019-06-20",10.2138,10.213790893554688,9.8624,10.1047,4949698.0],["2019-06-21",10.1047,10.2501,9.9775,10.0442,4111350.0],["2019-06-24",10.0442,10.135,9.8624,10.0381,2567550.0],["2019-06-25",10.0381,10.238,9.8745,10.0623,3421509.0],["2019-06-26",10.0623,10.0805,9.7958,9.8443,2709900.0],["2019-06-27",9.8443,10.1956,9.84425163269043,10.1411,3508050.0],["2019-06-28",10.1411,10.3531,10.0078,10.0199,3001950.0],["2019-07-01",10.0199,10.341,10.019935607910156,10.2683,3946443.0],["2019-07-02",10.2683,10.4198,10.1896,10.232,3208500.0],["2019-07-03",10.232,10.2925,9.8988,10.0381,3746700.0],["2019-07-04",10.0381,10.1312,9.7029,9.8891,2799850.0],["2019-07-05",9.8891,9.945,9.7029,9.8984,1781250.0],["2019-07-08",9.8984,9.898432731628418,9.3211,9.4049,2420200.0],["2019-07-09",9.4049,9.526,8.4644,9.349,3489849.0],["2019-07-10",9.349,9.4701,8.9579,9.0138,2384650.0],["2019-07-11",9.0138,9.9171,9.013814926147461,9.9171,4457448.0],["2019-07-12",9.9171,9.9543,9.498,9.6191,4878101.0],["2019-07-15",9.6191,9.6377,9.2932,9.5167,3484451.0],["2019-07-16",9.5167,9.6098,9.349,9.3863,2522550.0],["2019-07-17",9.3863,10.0381,9.3397,9.7215,4889151.0],["2019-07-18",9.7215,9.721508026123047,9.2652,9.349,3258517.0],["2019-07-19",9.349,9.5725,9.2652,9.377,1834850.0],["2019-07-22",9.377,9.9636,9.3677,9.4515,3594250.0],["2019-07-23",9.4515,9.6191,9.2094,9.6098,3103833.0],["2019-07-24",9.6098,9.7122,9.526,9.6377,2800900.0],["2019-07-25",9.6377,9.8239,9.4794,9.7029,2704787.0],["2019-07-26",9.7029,10.3826,9.6098,10.3268,8173440.0],["2019-07-29",10.3268,10.326775550842285,9.9822,10.1033,5120216.0],["2019-07-30",10.1033,10.2057,9.9822,10.094,3683002.0],["2019-07-31",10.094,10.09398078918457,9.8053,9.9264,2916150.0],["2019-08-01",9.9264,10.0474,9.7774,9.9171,1873700.0],["2019-08-02",9.9171,9.9170560836792,9.4794,9.8053,1967000.0],["2019-08-05",9.8053,9.8519,9.647,9.6936,1598050.0],["2019-08-06",9.6936,9.693572998046875,8.7717,9.1814,3816150.0],["2019-08-07",9.1814,9.349,9.0697,9.1162,1382650.0],["2019-08-08",9.1162,9.2652,9.079,9.1349,996100.0],["2019-08-09",9.1349,9.2466,8.8276,8.9021,1421049.0],["2019-08-12",8.9021,8.9859,8.7996,8.9579,968953.0],["2019-08-13",8.9579,8.9579439163208,8.7158,8.8648,1068850.0],["2019-08-14",8.8648,9.0697,8.864825248718262,8.9673,1327778.0],["2019-08-15",8.9673,9.2839,8.6134,9.0417,1760700.0],["2019-08-16",9.0417,9.1069,8.9859,8.9952,1304802.0],["2019-08-19",8.9952,9.2,8.9859,9.1721,1768000.0],["2019-08-20",9.1721,9.2839,9.1535,9.2187,1487400.0],["2019-08-21",9.2187,9.2466,9.1442,9.2,1026900.0],["2019-08-22",9.2,9.5725,8.2782,9.498,3473250.0],["2019-08-23",9.498,9.5725,9.2466,9.3118,2348828.0],["2019-08-26",9.3118,9.311789512634277,8.9859,9.2187,1667650.0],["2019-08-27",9.2187,9.377,9.1628,9.3397,1519000.0],["2019-08-28",9.3397,9.4608,9.2745,9.349,1493850.0],["2019-08-29",9.349,9.4049,9.3118,9.3397,1174650.0],["2019-08-30",9.3397,9.5353,9.3118,9.3583,2036900.0],["2019-09-02",9.3583,9.479403495788574,9.2745,9.4794,1746850.0],["2019-09-03",9.4794,9.5353,9.4515,9.526,1871050.0],["2019-09-04",9.526,10.1126,9.525960922241211,9.7867,5184801.0],["2019-09-05",9.7867,9.9171,9.6749,9.6843,3571202.0],["2019-09-06",9.6843,9.8239,9.647,9.6936,1696900.0],["2019-09-09",9.6936,9.9077,9.6749,9.8239,2340635.0],["2019-09-10",9.8239,9.945,9.7494,9.8798,2535820.0],["2019-09-11",9.8798,10.2616,9.8426,10.1499,4340100.0],["2019-09-12",10.1499,10.4944,9.9171,10.3826,6570051.0],["2019-09-16",10.3826,10.382644653320312,10.1219,10.1964,3948201.0],["2019-09-17",10.1964,10.5689,10.0102,10.4478,5854000.0],["2019-09-18",10.4478,10.447829246520996,10.1592,10.1778,3165250.0],["2019-09-19",10.1778,10.215,9.9357,10.0847,2596701.0],["2019-09-20",10.0847,10.2895,10.0754,10.1685,2593950.0],["2019-09-23",10.1685,10.168475151062012,9.8146,9.8798,1993202.0],["2019-09-24",9.8798,9.9916,9.8146,9.8333,1609700.0],["2019-09-25",9.8333,9.945,9.7029,9.8239,1907200.0],["2019-09-26",9.8239,9.8612,9.3118,9.3583,2088850.0],["2019-09-27",9.3583,9.8239,9.35834789276123,9.7588,2119028.0],["2019-09-30",9.7588,9.9357,9.6191,9.7774,2002100.0],["2019-10-08",9.7774,9.991549491882324,9.498,9.9915,2303100.0],["2019-10-09",9.9915,9.991549491882324,9.7774,9.9357,2223950.0],["2019-10-10",9.9357,10.243,9.935681343078613,10.1219,3180803.0],["2019-10-11",10.1219,10.3454,9.9915,10.2523,3843871.0],["2019-10-14",10.2523,10.252280235290527,9.8984,10.0009,3675720.0],["2019-10-15",10.0009,10.5689,9.8984,10.1778,3535768.0],["2019-10-16",10.1778,10.2709,9.8891,9.8891,2221200.0],["2019-10-17",9.8891,9.9543,9.4608,9.5725,2078650.0],["2019-10-18",9.5725,9.675,9.3397,9.4515,1282100.0],["2019-10-21",9.4515,9.6098,9.377,9.526,1087300.0],["2019-10-22",9.526,9.5911,9.4608,9.5446,675470.0],["2019-10-23",9.5446,9.5539,9.4235,9.4515,582900.0],["2019-10-24",9.4515,9.4701,9.0976,9.2,1793071.0],["2019-10-25",9.2,9.2094,9.0138,9.1814,1460052.0],["2019-10-28",9.1814,9.3583,9.079,9.3397,1650102.0],["2019-10-29",9.3397,9.3863,9.1069,9.1069,1427370.0],["2019-10-30",9.1069,9.2,8.9952,9.0604,1141100.0],["2019-10-31",9.0604,9.1907,9.0231,9.1069,868751.0],["2019-11-01",9.1069,9.1907,9.0324,9.1628,877350.0],["2019-11-04",9.1628,9.2466,9.0976,9.1442,755751.0],["2019-11-05",9.1442,9.2839,9.1162,9.2373,1134800.0],["2019-11-06",9.2373,9.3025,8.9207,8.9579,1338850.0],["2019-11-07",8.9579,9.0976,8.9579,9.0045,977750.0],["2019-11-08",9.0045,9.1442,8.9393,8.9393,779300.0],["2019-11-11",8.9393,9.0138,8.781,8.8369,1088950.0],["2019-11-12",8.8369,8.8834,8.5575,8.8369,1027650.0],["2019-11-13",8.8369,8.9393,8.66,8.7438,966750.0],["2019-11-14",8.7438,8.8834,8.6134,8.7717,1083200.0],["2019-11-15",8.7717,8.8462,8.5296,8.5948,1055650.0],["2019-11-18",8.5948,8.6413,8.4551,8.4924,923917.0],["2019-11-19",8.4924,8.632,8.483,8.6134,965509.0],["2019-11-20",8.6134,8.6413,8.511,8.5296,842350.0],["2019-11-21",8.5296,8.529600143432617,8.3247,8.3713,1303900.0],["2019-11-22",8.3713,8.5203,8.3434,8.3899,1205752.0],["2019-11-25",8.3899,8.5203,8.3061,8.5203,1100650.0],["2019-11-26",8.5203,8.66,8.4551,8.4924,1176200.0],["2019-11-27",8.4924,8.4924,8.3527,8.3713,745050.0],["2019-11-28",8.3713,8.4644,8.362,8.4179,782050.0],["2019-11-29",8.4179,8.4179,8.2875,8.3154,844900.0],["2019-12-02",8.3154,8.3341,8.1106,8.1385,940920.0],["2019-12-03",8.1385,8.3341,8.0361,8.3341,1194300.0],["2019-12-04",8.3341,8.6879,8.2689,8.6507,1377300.0],["2019-12-05",8.6507,8.66,8.4085,8.6227,2161200.0],["2019-12-06",8.6227,8.622719764709473,8.3992,8.4365,1545016.0],["2019-12-09",8.4365,8.5017,8.3992,8.4737,1008378.0],["2019-12-10",8.4737,8.5296,8.4365,8.4644,762503.0],["2019-12-11",8.4644,8.4924,8.3527,8.3713,830700.0],["2019-12-12",8.3713,8.6041,8.3434,8.5203,1566003.0],["2019-12-13",8.5203,8.6879,8.4365,8.5482,1545011.0],["2019-12-16",8.5482,8.7531,8.4924,8.6786,1679161.0],["2019-12-17",8.6786,8.8183,8.6413,8.7717,1636036.0],["2019-12-18",8.7717,8.9207,8.66,8.8555,1834250.0],["2019-12-19",8.8555,9.0511,8.781,8.9766,1856257.0],["2019-12-20",8.9766,9.0511,8.7996,8.8462,1459750.0],["2019-12-23",8.8462,8.8648,8.632,8.632,1283900.0],["2019-12-24",8.632,9.3025,8.63202953338623,9.1907,4329852.0],["2019-12-25",9.1907,9.190735816955566,8.9952,9.0045,2237500.0],["2019-12-26",9.0045,9.0697,8.93,8.9952,1258500.0],["2019-12-27",8.9952,9.1069,8.9393,9.0231,1227352.0],["2019-12-30",9.0231,9.079,8.8555,8.9114,1435839.0],["2019-12-31",8.9114,9.1628,8.8928,9.0604,1585050.0],["2020-01-02",9.0604,9.2,9.0324,9.1442,1739950.0],["2020-01-03",9.1442,9.3118,9.0511,9.1535,1622900.0],["2020-01-06",9.1535,9.349,9.079,9.2652,2352150.0],["2020-01-07",9.2652,9.6377,9.265230178833008,9.5073,3267800.0],["2020-01-08",9.5073,9.8519,9.3397,9.4887,3181150.0],["2020-01-09",9.4887,9.5446,9.3118,9.4235,2083450.0],["2020-01-10",9.4235,9.5911,9.3211,9.498,2390844.0],["2020-01-13",9.498,9.5725,9.4235,9.4794,1759241.0],["2020-01-14",9.4794,9.5073,9.349,9.3583,1448650.0],["2020-01-15",9.3583,9.498,9.2,9.2932,1616144.0],["2020-01-16",9.2932,9.3956,9.1721,9.1814,1212350.0],["2020-01-17",9.1814,9.6843,9.181426048278809,9.3677,2846053.0],["2020-01-20",9.3677,9.367660522460938,9.1256,9.2745,1778850.0],["2020-01-21",9.2745,9.3118,9.0045,9.0604,1932983.0],["2020-01-22",9.0604,9.1721,8.8648,9.1069,1445794.0],["2020-01-23",9.1069,9.2373,8.8648,8.9952,1490450.0],["2020-02-03",8.9952,8.995189666748047,8.101258277893066,8.1013,890900.0],["2020-02-04",8.1013,8.1758,7.4029,8.0175,1991685.0],["2020-02-05",8.0175,8.213,7.9243,8.0826,1529400.0],["2020-02-06",8.0826,8.1664,7.9802,8.1571,2226653.0],["2020-02-07",8.1571,8.2502,8.0268,8.2316,2144779.0],["2020-02-10",8.2316,8.6041,8.1385,8.4458,1922032.0],["2020-02-11",8.4458,8.5203,8.3527,8.4179,1161752.0],["2020-02-12",8.4179,8.483,8.362,8.4737,1287306.0],["2020-02-13",8.4737,8.5296,8.3899,8.4179,1257891.0],["2020-02-14",8.4179,8.5203,8.3713,8.5203,1394214.0],["2020-02-17",8.5203,9.2932,8.520289421081543,8.8648,3535091.0],["2020-02-18",8.8648,8.93,8.7345,8.8648,2284650.0],["2020-02-19",8.8648,8.9021,8.7531,8.7717,1640350.0],["2020-02-20",8.7717,9.1442,8.7065,8.9673,2530600.0],["2020-02-21",8.9673,9.0231,8.8928,8.9021,2035600.0],["2020-02-24",8.9021,9.228,8.902070045471191,9.1721,3051055.0],["2020-02-25",9.1721,9.5446,9.0138,9.3397,4407087.0],["2020-02-26",9.3397,9.6656,9.134866714477539,9.1349,4147456.0],["2020-02-27",9.1349,9.3397,8.9952,9.0417,3059293.0],["2020-02-28",9.0417,9.041749000549316,8.3899,8.4458,3527323.0],["2020-03-02",8.4458,8.8928,8.2875,8.7996,2571753.0],["2020-03-03",8.7996,9.1628,8.781,8.9579,2708050.0],["2020-03-04",8.9579,9.2559,8.8462,9.2466,3444600.0],["2020-03-05",9.2466,9.5632,9.24660873413086,9.4235,4479250.0],["2020-03-06",9.4235,9.423531532287598,9.228,9.3677,2486256.0],["2020-03-09",9.3677,9.4887,9.1442,9.1907,3580303.0],["2020-03-10",9.1907,9.2932,8.8834,9.2652,2671300.0],["2020-03-11",9.2652,9.4515,9.1814,9.3304,3479356.0],["2020-03-12",9.3304,9.330413818359375,8.809,8.9486,2806650.0],["2020-03-13",8.9486,8.948630332946777,8.3806,8.7251,2114800.0],["2020-03-16",8.7251,8.8928,8.2782,8.3247,2517792.0],["2020-03-17",8.3247,8.483,8.0268,8.3527,1727750.0],["2020-03-18",8.3527,8.5296,8.0361,8.0733,2390085.0],["2020-03-19",8.0733,8.1571,7.7753,7.9336,2418650.0],["2020-03-20",7.9336,8.3061,7.7753,8.1478,2657759.0],["2020-03-23",8.1478,8.2409,7.8312,8.0454,1767035.0],["2020-03-24",8.0454,8.2596,8.04538631439209,8.1944,1667500.0],["2020-03-25",8.1944,8.3434,8.1292,8.2316,1879837.0],["2020-03-26",8.2316,8.2502,8.1106,8.1758,1277150.0],["2020-03-27",8.1758,8.3154,8.1106,8.1944,1229654.0],["2020-03-30",8.1944,8.213,7.915,8.1758,1663763.0],["2020-03-31",8.1758,8.3434,8.175751686096191,8.2596,996966.0],["2020-04-01",8.2596,8.3341,8.1664,8.1944,1061750.0],["2020-04-02",8.1944,8.2968,8.1106,8.2502,1114734.0],["2020-04-03",8.2502,8.2875,8.1199,8.1664,941634.0],["2020-04-07",8.1664,8.3713,8.166441917419434,8.3061,1696600.0],["2020-04-08",8.3061,8.6134,8.2502,8.4924,2149200.0],["2020-04-09",8.4924,8.6972,8.4644,8.511,1731600.0],["2020-04-10",8.511,8.5203,8.1944,8.3899,1621235.0],["2020-04-13",8.3899,8.4085,8.213,8.2689,934200.0],["2020-04-14",8.2689,8.3434,8.213,8.3061,1231950.0],["2020-04-15",8.3061,8.3154,8.1292,8.1385,1084840.0],["2020-04-16",8.1385,8.138505935668945,7.9616,8.0454,1149478.0],["2020-04-17",8.0454,8.1571,8.0361,8.0733,1523326.0],["2020-04-20",8.0733,8.147817611694336,8.0454,8.1478,1043650.0],["2020-04-21",8.1478,8.1664,7.9895,8.0454,1183950.0],["2020-04-22",8.0454,8.0919,7.9616,8.0547,962400.0],["2020-04-23",8.0547,8.1199,7.9243,7.9523,1097750.0],["2020-04-24",7.9523,8.7438,7.9057,8.3806,6952697.0],["2020-04-27",8.3806,8.4551,8.1106,8.3527,3395746.0],["2020-04-28",8.3527,8.3806,7.8033,7.9709,2069601.0],["2020-04-29",7.9709,8.0081,7.7753,7.8312,2509300.0],["2020-04-30",7.8312,8.3341,7.8219,8.3341,3212931.0],["2020-05-06",8.3341,9.1256,8.2037,9.1256,7141626.0],["2020-05-07",9.1256,9.4049,8.8928,9.0976,7763685.0],["2020-05-08",9.0976,9.2652,8.9486,9.1907,5926147.0],["2020-05-11",9.1907,9.7029,9.0324,9.2652,8422855.0],["2020-05-12",9.2652,9.3863,8.9486,9.0138,6112902.0],["2020-05-13",9.0138,9.079,8.781,8.8555,4259830.0],["2020-05-14",8.8555,9.2466,8.7158,9.1814,5766852.0],["2020-05-15",9.1814,9.5632,9.079,9.4049,5956235.0],["2020-05-18",9.4049,10.2802,9.2559,9.2652,12938332.0],["2020-05-19",9.2652,9.8891,9.1349,9.4887,7496396.0],["2020-05-20",9.4887,10.3733,9.2652,9.8239,8646496.0],["2020-05-21",9.8239,9.82393741607666,9.3304,9.4142,4552100.0],["2020-05-22",9.4142,9.6843,9.0883,9.1162,3753531.0],["2020-05-25",9.1162,9.2001,8.6413,8.7903,3665500.0],["2020-05-26",8.7903,8.9393,8.7345,8.8183,2714400.0],["2020-05-27",8.8183,8.8369,8.5575,8.5855,3538051.0],["2020-05-28",8.5855,8.632,8.2968,8.4644,2897107.0],["2020-05-29",8.4644,8.5389,8.3899,8.4458,1475300.0],["2020-06-01",8.4458,8.6227,8.3806,8.5668,2728250.0],["2020-06-02",8.5668,8.8741,8.4737,8.7438,4110650.0],["2020-06-03",8.7438,8.8555,8.6972,8.781,2526450.0],["2020-06-04",8.781,8.8928,8.6134,8.6786,1762350.0],["2020-06-05",8.6786,8.7438,8.483,8.5855,1885400.0],["2020-06-08",8.5855,9.1162,8.5762,9.0976,4102350.0],["2020-06-09",9.0976,9.4794,8.9579,9.0604,4545550.0],["2020-06-10",9.0604,9.3956,8.9579,9.3025,3362603.0],["2020-06-11",9.3025,9.7215,9.302477836608887,9.5911,6026250.0],["2020-06-12",9.5911,9.9543,9.3211,9.647,5969885.0],["2020-06-15",9.647,10.0567,9.5911,9.8146,5856100.0],["2020-06-16",9.8146,9.9543,9.7029,9.8519,3429305.0],["2020-06-17",9.8519,10.7831,9.851873397827148,10.513,10929561.0],["2020-06-18",10.513,11.5746,10.2057,11.5746,11399944.0],["2020-06-19",11.5746,12.3661,11.081,11.5932,14565542.0],["2020-06-22",11.5932,12.664,11.5746,11.6025,14329386.0],["2020-06-23",11.6025,12.3847,11.4349,12.1519,11833025.0],["2020-06-24",12.1519,12.2823,11.6677,11.8074,8938000.0],["2020-06-29",11.8074,12.3195,11.5839,11.975,8158754.0],["2020-06-30",11.975,12.2264,11.7608,12.096,6435535.0],["2020-07-01",12.096,12.4312,11.9377,12.2729,5579335.0],["2020-07-02",12.2729,13.520718574523926,12.27293872833252,13.5207,7599850.0],["2020-07-03",13.5207,13.9584,13.0924,13.4835,9206214.0],["2020-07-06",13.4835,13.5859,13.0086,13.381,9764800.0],["2020-07-07",13.381,13.4928,12.813,13.1296,8393641.0],["2020-07-08",13.1296,13.409,12.813,13.0924,8428585.0],["2020-07-09",13.0924,13.2041,12.8503,13.1017,8605958.0],["2020-07-10",13.1017,14.3122,13.0551,13.7814,13303957.0],["2020-07-13",13.7814,13.781448364257812,12.5021,13.4052,9654837.0],["2020-07-14",13.4052,13.8849,12.8501,13.2358,7772873.0],["2020-07-15",13.2358,13.2641,11.9753,12.2293,8971300.0],["2020-07-16",12.2293,12.2481,11.156859397888184,11.1569,7308050.0],["2020-07-17",11.1569,11.6648,10.8558,11.1757,4095100.0],["2020-07-20",11.1757,12.295123100280762,11.175674438476562,12.2951,9852424.0],["2020-07-21",12.2951,12.6338,12.0505,12.4174,6141399.0],["2020-07-22",12.4174,13.6686,12.154,13.3205,13695402.0],["2020-07-23",13.3205,13.9131,13.1794,13.3581,9832702.0],["2020-07-24",13.3581,13.4804,12.2387,12.5021,6861750.0],["2020-07-27",12.5021,13.621528625488281,12.502079963684082,13.6215,6748454.0],["2020-07-28",13.6215,14.9856,13.3863,14.9856,9905874.0],["2020-07-29",14.9856,15.9545,14.5811,15.1361,23480376.0],["2020-07-30",15.1361,15.6252,14.7128,14.8162,14416064.0],["2020-07-31",14.8162,16.3026,14.4494,16.3026,17008279.0],["2020-08-03",16.3026,17.93,16.30255889892578,17.93,6326200.0],["2020-08-04",17.93,19.7268,17.2715,17.9112,20899895.0],["2020-08-05",17.9112,19.7268,17.3185,18.4004,16906601.0],["2020-08-06",18.4004,20.338220596313477,17.93,20.3382,14818245.0],["2020-08-07",20.3382,20.4229,18.8331,19.3881,14002675.0],["2020-08-10",19.3881,19.5574,18.0147,18.7484,10730654.0],["2020-08-11",18.7484,19.2658,17.6854,17.8547,9564513.0],["2020-08-12",17.8547,18.0147,16.0674,16.7823,10911797.0],["2020-08-13",16.7823,17.9676,16.4719,17.121,9249850.0],["2020-08-14",17.121,18.8143,16.4625,18.8143,11800746.0],["2020-08-17",18.8143,19.9525,18.1652,19.04,17657151.0],["2020-08-18",19.04,19.0965,18.1652,19.0118,10926503.0],["2020-08-19",19.0118,20.5075,18.6261,19.6609,13933950.0],["2020-08-20",19.6609,20.4041,18.5415,18.6355,11637252.0],["2020-08-21",18.6355,19.0589,17.9488,18.4192,8278303.0],["2020-08-24",18.4192,19.4069,18.3439,18.8707,8891928.0],["2020-08-25",18.8707,19.4634,18.0993,18.2781,6794542.0],["2020-08-26",18.2781,18.4756,16.9328,17.2997,11216411.0],["2020-08-27",17.2997,18.485,16.9517,18.1087,12233466.0],["2020-08-28",18.1087,18.4098,17.6478,17.8924,7034450.0],["2020-08-31",17.8924,18.7954,16.152,16.3402,29584712.0],["2020-09-01",16.3402,16.34018898010254,14.7033,14.7033,14978208.0],["2020-09-02",14.7033,14.703348159790039,13.7438,13.8097,13260437.0],["2020-09-03",13.8097,13.8379,13.0759,13.2735,8854328.0],["2020-09-04",13.2735,13.6309,12.8501,13.2735,7557821.0],["2020-09-07",13.2735,13.27346420288086,12.4268,12.5209,8708211.0],["2020-09-08",12.5209,12.7561,12.455,12.6902,5613807.0],["2020-09-09",12.6902,12.69022274017334,11.9188,11.9377,7045407.0],["2020-09-10",11.9377,12.2011,11.693066596984863,11.6931,4825700.0],["2020-09-11",11.6931,11.8718,11.5614,11.853,3394607.0],["2020-09-14",11.853,11.9941,11.6743,11.7965,3795521.0],["2020-09-15",11.7965,12.144607543945312,11.6366,12.1446,5601239.0],["2020-09-16",12.1446,12.144607543945312,11.6366,11.6837,4203739.0],["2020-09-17",11.6837,11.9847,11.599,11.7965,3791357.0],["2020-09-18",11.7965,12.3139,11.6743,12.2481,5579147.0],["2020-09-21",12.2481,13.4522,12.1634,13.1418,13186921.0],["2020-09-22",13.1418,13.141764640808105,12.2293,12.455,8592569.0],["2020-09-23",12.455,12.4927,12.1446,12.3328,3379754.0],["2020-09-24",12.3328,12.361,11.7589,11.8718,4529307.0],["2020-09-25",11.8718,12.0129,11.6272,11.7589,3513962.0],["2020-09-28",11.7589,11.8154,11.3262,11.3732,3127945.0],["2020-09-29",11.3732,11.7401,11.3168,11.5331,3601186.0],["2020-09-30",11.5331,12.1822,11.4861,11.806,6770014.0],["2020-10-09",11.806,12.3422,11.805952072143555,11.9565,4987852.0],["2020-10-12",11.9565,12.455,11.9188,12.4268,5001155.0],["2020-10-13",12.4268,12.426822662353516,12.1258,12.2105,4115812.0],["2020-10-14",12.2105,12.2481,11.8248,11.8906,3761300.0],["2020-10-15",11.8906,11.9941,11.6648,11.6931,2408550.0],["2020-10-16",11.6931,11.7589,11.5708,11.6837,1854250.0],["2020-10-19",11.6837,12.0317,11.6178,11.6272,3310545.0],["2020-10-20",11.6272,11.7777,11.4767,11.7683,2203297.0],["2020-10-21",11.7683,11.7965,11.3732,11.3826,3088100.0],["2020-10-22",11.3826,11.4485,11.044,11.2886,3420800.0],["2020-10-23",11.2886,11.7119,11.288558959960938,11.392,5720452.0],["2020-10-26",11.392,11.392037391662598,10.8182,10.9311,4579352.0],["2020-10-27",10.9311,11.091,10.8652,10.9405,2068700.0],["2020-10-28",10.9405,11.1851,10.8652,10.9969,2514650.0],["2020-10-29",10.9969,11.4955,10.8088,11.3638,4476400.0],["2020-10-30",11.3638,11.5426,11.1851,11.2415,3883150.0],["2020-11-02",11.2415,11.3732,10.9217,11.1098,2502740.0],["2020-11-03",11.1098,11.599,11.1004,11.4861,3904044.0],["2020-11-04",11.4861,11.599,11.3074,11.4579,2163333.0],["2020-11-05",11.4579,11.8154,11.457886695861816,11.7495,3756316.0],["2020-11-06",11.7495,12.4645,11.6648,12.3704,9924907.0],["2020-11-09",12.3704,13.424,12.1446,13.1229,15813936.0],["2020-11-10",13.1229,13.12294864654541,12.5491,12.7467,8030450.0],["2020-11-11",12.7467,13.1606,12.5209,12.7561,6746357.0],["2020-11-12",12.7561,12.756072044372559,12.1446,12.1634,6391450.0],["2020-11-13",12.1634,12.5303,12.0411,12.2951,3617025.0],["2020-11-16",12.2951,13.0289,12.2857,12.7749,7189018.0],["2020-11-17",12.7749,12.9348,12.5209,12.5867,5487163.0],["2020-11-18",12.5867,13.0759,12.4645,12.7655,6451217.0],["2020-11-19",12.7655,12.765480041503906,12.2951,12.4174,4718494.0],["2020-11-20",12.4174,12.417415618896484,12.1164,12.2669,4269313.0],["2020-11-23",12.2669,12.408,12.0976,12.2105,3775938.0],["2020-11-24",12.2105,12.3328,12.1446,12.2575,3139638.0],["2020-11-25",12.2575,12.25749397277832,11.7307,11.7589,4524341.0],["2020-11-26",11.7589,11.8342,11.4014,11.6743,3021355.0],["2020-11-27",11.6743,11.7777,11.4391,11.6084,1978550.0],["2020-11-30",11.6084,11.8436,11.5708,11.6931,3237100.0],["2020-12-01",11.6931,11.7683,11.5614,11.7213,2344600.0],["2020-12-02",11.7213,11.9659,11.6554,11.7777,2341565.0],["2020-12-03",11.7777,12.0223,11.5708,11.9094,3162650.0],["2020-12-04",11.9094,11.9565,11.7589,11.806,1721000.0],["2020-12-07",11.806,12.1446,11.7871,11.9471,2907541.0],["2020-12-08",11.9471,12.0505,11.7025,11.7495,2375348.0],["2020-12-09",11.7495,11.9282,11.552,11.6084,2638450.0],["2020-12-10",11.6084,11.6837,11.3732,11.3732,2300662.0],["2020-12-11",11.3732,11.5426,11.091,11.1569,1876786.0],["2020-12-14",11.1569,11.2039,10.9405,11.0534,1758550.0],["2020-12-15",11.0534,11.1851,10.8182,11.0628,2197215.0],["2020-12-16",11.0628,11.1569,10.5078,10.5172,3179763.0],["2020-12-17",10.5172,10.7241,10.2161,10.6207,4253966.0],["2020-12-18",10.6207,10.7241,10.5078,10.5924,1713275.0],["2020-12-21",10.5924,10.6959,10.489,10.5172,1969300.0],["2020-12-22",10.5172,10.6018,10.282,10.4043,3223121.0],["2020-12-23",10.4043,10.4513,10.2161,10.282,2375402.0],["2020-12-24",10.282,10.3761,9.9245,9.9527,2734050.0],["2020-12-25",9.9527,10.0468,9.8681,9.9527,1350124.0],["2020-12-28",9.9527,9.981,9.614089965820312,9.6141,2026200.0],["2020-12-29",9.6141,9.8963,9.614089965820312,9.7176,1775850.0],["2020-12-30",9.7176,10.028,9.5671,9.821,2332050.0],["2020-12-31",9.821,10.1127,9.8022,10.028,2132517.0],["2021-01-04",10.028,10.5924,10.02800178527832,10.4231,2588850.0],["2021-01-05",10.4231,10.6207,10.3384,10.3761,2486450.0],["2021-01-06",10.3761,10.5266,10.1691,10.329,2362900.0],["2021-01-07",10.329,10.3667,9.8681,9.9998,2460200.0],["2021-01-08",9.9998,10.1785,9.8305,10.0374,2044550.0],["2021-01-11",10.0374,10.0468,9.5859,9.7834,2413450.0],["2021-01-12",9.7834,10.1315,9.6988,9.9151,1712300.0],["2021-01-13",9.9151,10.0562,9.6141,9.6799,1994650.0],["2021-01-14",9.6799,9.774,9.5576,9.6988,1381200.0],["2021-01-15",9.6988,9.8681,9.6423,9.6893,1840308.0],["2021-01-18",9.6893,10.1127,9.6423,9.9904,2323973.0],["2021-01-19",9.9904,10.2914,9.9527,10.2256,2628628.0],["2021-01-20",10.2256,10.4231,10.0844,10.3384,2483535.0],["2021-01-21",10.3384,10.7241,10.0844,10.5078,4279600.0],["2021-01-22",10.5078,10.5172,10.028,10.0562,3108500.0],["2021-01-25",10.0562,10.056224822998047,9.6799,9.8587,2476106.0],["2021-01-26",9.8587,9.9151,9.6329,9.6517,1976950.0],["2021-01-27",9.6517,9.821,9.6047,9.7082,1342204.0],["2021-01-28",9.7082,9.8775,9.5859,9.6047,1635350.0],["2021-01-29",9.6047,9.774,9.1814,9.219,2814671.0],["2021-02-01",9.219,9.7646,9.218990325927734,9.6893,1977353.0],["2021-02-02",9.6893,10.0656,9.5106,9.8775,2382000.0],["2021-02-03",9.8775,10.0092,9.5012,9.52,2322063.0],["2021-02-04",9.52,9.5671,9.2284,9.3037,1707850.0],["2021-02-05",9.3037,9.5388,9.1343,9.1814,1776050.0],["2021-02-08",9.1814,9.3131,8.8333,9.2284,1218400.0],["2021-02-09",9.2284,9.5012,9.1343,9.4259,1170900.0],["2021-02-10",9.4259,9.5765,9.3413,9.5294,920400.0],["2021-02-18",9.5294,10.0374,9.5294,9.9057,2419187.0],["2021-02-19",9.9057,10.6489,9.8775,10.5548,4686114.0],["2021-02-22",10.5548,11.044,10.4795,10.8182,5331030.0],["2021-02-23",10.8182,10.818203926086426,10.4043,10.4795,3493550.0],["2021-02-24",10.4795,10.6207,10.3573,10.5266,2240700.0],["2021-02-25",10.5266,10.583,10.2726,10.3102,1876853.0],["2021-02-26",10.3102,10.4607,10.2067,10.2632,1449734.0],["2021-03-01",10.2632,10.583,10.2538,10.536,1717050.0],["2021-03-02",10.536,10.5924,10.4043,10.5172,1459153.0],["2021-03-03",10.5172,10.6583,10.4325,10.6112,1543550.0],["2021-03-04",10.6112,10.7429,10.536,10.6677,1560850.0],["2021-03-05",10.6677,11.5143,10.536,10.7335,6251202.0],["2021-03-08",10.7335,11.1192,10.6677,10.8652,4098005.0],["2021-03-09",10.8652,11.4109,10.4984,11.0158,5786400.0],["2021-03-10",11.0158,11.0534,10.3478,10.3949,4178650.0],["2021-03-11",10.3949,10.6959,10.2726,10.5548,3088500.0],["2021-03-12",10.5548,10.6583,10.3008,10.329,2863900.0],["2021-03-15",10.329,10.536,10.235,10.4795,1971950.0],["2021-03-16",10.4795,10.5266,10.3573,10.489,1461800.0],["2021-03-17",10.489,10.488953590393066,10.282,10.3573,1549350.0],["2021-03-18",10.3573,10.8182,10.3102,10.6677,2884900.0],["2021-03-19",10.6677,10.667688369750977,10.3667,10.4325,1930200.0],["2021-03-22",10.4325,10.6771,10.3573,10.5548,2305400.0],["2021-03-23",10.5548,10.5924,10.3949,10.4607,1606656.0],["2021-03-24",10.4607,10.4795,10.1597,10.3196,2093316.0],["2021-03-25",10.3196,10.3478,10.1785,10.235,1100100.0],["2021-03-26",10.235,10.583,10.1597,10.5172,2097886.0],["2021-03-29",10.5172,10.7241,10.3949,10.5454,1818166.0],["2021-03-30",10.5454,11.599,10.4607,11.1098,7957716.0],["2021-03-31",11.1098,11.2321,10.8652,10.9123,4358089.0],["2021-04-01",10.9123,10.9875,10.536,10.6207,3143350.0],["2021-04-02",10.6207,10.6771,10.4701,10.489,2237800.0],["2021-04-06",10.489,10.6489,10.4419,10.5454,2079150.0],["2021-04-07",10.5454,10.6301,10.4419,10.5736,1670600.0],["2021-04-08",10.5736,11.3638,10.573616027832031,10.9499,7017587.0],["2021-04-09",10.9499,11.2886,10.8935,11.0534,4923750.0],["2021-04-12",11.0534,11.8342,11.0252,11.3826,6953147.0],["2021-04-13",11.3826,11.4297,11.0722,11.2509,3534300.0],["2021-04-14",11.2509,11.2697,10.8746,11.0534,3922296.0],["2021-04-15",11.0534,11.2415,10.79,11.1475,3598376.0],["2021-04-16",11.1475,11.298,10.9593,11.138,2849250.0],["2021-04-19",11.138,11.5896,11.0534,11.3356,4534850.0],["2021-04-20",11.3356,11.6837,11.2697,11.6837,6291011.0],["2021-04-21",11.6837,11.8342,11.4673,11.4861,6197596.0],["2021-04-22",11.4861,11.7213,11.3826,11.4767,4290545.0],["2021-04-23",11.4767,11.5614,11.1098,11.1569,4078550.0],["2021-04-26",11.1569,11.3638,11.0816,11.2792,3165150.0],["2021-04-27",11.2792,11.279151916503906,10.7806,10.8652,3729200.0],["2021-04-28",10.8652,11.138,10.7241,10.9969,2536338.0],["2021-04-29",10.9969,11.0063,10.8935,10.9405,1446850.0],["2021-04-30",10.9405,11.1098,10.7429,10.79,2324537.0],["2021-05-06",10.79,10.9593,10.6583,10.8935,1548900.0],["2021-05-07",10.8935,11.2039,10.8276,11.0816,2736700.0],["2021-05-10",11.0816,11.2886,10.9875,11.1475,2742400.0],["2021-05-11",11.1475,11.147453308105469,10.6489,10.9499,2526250.0],["2021-05-12",10.9499,11.4767,10.8652,11.3732,4783850.0],["2021-05-13",11.3732,11.646,11.2039,11.4297,5683052.0],["2021-05-14",11.4297,11.5802,11.2792,11.5049,4199450.0],["2021-05-17",11.5049,11.552,10.8746,10.9217,6660697.0],["2021-05-18",10.9217,10.9217,10.4419,10.5548,6107517.0],["2021-05-19",10.5548,10.8088,10.4419,10.6771,2853750.0],["2021-05-20",10.6771,10.6771,10.1973,10.2161,4433900.0],["2021-05-21",10.2161,10.4043,10.1785,10.2632,1950900.0],["2021-05-24",10.2632,10.26318073272705,9.8493,9.9245,3235400.0],["2021-05-25",9.9245,10.0186,9.774,9.9433,2037450.0],["2021-05-26",9.9433,10.0939,9.8963,10.0468,1618500.0],["2021-05-27",10.0468,10.1315,9.9998,10.028,1211700.0],["2021-05-28",10.028,10.1315,9.8116,9.8116,2282050.0],["2021-05-31",9.8116,9.9622,9.6517,9.9622,1784568.0],["2021-06-01",9.9622,10.0468168258667,9.8587,10.0468,1388000.0],["2021-06-02",10.0468,10.3573,9.9716,10.1973,3598782.0],["2021-06-03",10.1973,10.2256,9.9339,9.9339,2293300.0],["2021-06-04",9.9339,9.981,9.7646,9.8116,1814100.0],["2021-06-07",9.8116,9.9245,9.7646,9.8116,1136950.0],["2021-06-08",9.8116,9.8681,9.7082,9.7552,1336250.0],["2021-06-09",9.7552,9.821,9.6705,9.7928,1050071.0],["2021-06-10",9.7928,9.8399,9.6893,9.7082,1453600.0],["2021-06-11",9.7082,9.7646,9.6611,9.6705,1157950.0],["2021-06-15",9.6705,9.7082,9.52,9.52,1479421.0],["2021-06-16",9.52,9.6235,9.4259,9.5859,922650.0],["2021-06-17",9.5859,9.6611,9.52,9.5953,1099200.0],["2021-06-18",9.5953,10.536,9.52,9.9527,2542500.0],["2021-06-21",9.9527,10.1879,9.7928,10.1785,3155050.0],["2021-06-22",10.1785,10.2067,9.9904,10.0092,1764200.0],["2021-06-23",10.0092,10.0656,9.9245,10.0092,1191150.0],["2021-06-24",10.0092,10.0186,9.9339,9.9527,697450.0],["2021-06-25",9.9527,10.115,9.9337,9.9814,1132850.0],["2021-06-28",9.9814,10.0386,9.8096,9.8764,1466370.0],["2021-06-29",9.8764,9.9718,9.6951,9.7237,1148450.0],["2021-06-30",9.7237,9.7905,9.7046,9.7524,778450.0],["2021-07-01",9.7524,9.7619,9.6378,9.6951,977800.0],["2021-07-02",9.6951,9.7142,9.6378,9.6856,734150.0],["2021-07-05",9.6856,9.9432,9.685559272766113,9.8096,1518818.0],["2021-07-06",9.8096,10.4871,9.809611320495605,10.2008,5860000.0],["2021-07-07",10.2008,10.344,10.0577,10.0959,3093950.0],["2021-07-08",10.0959,10.239,9.9241,10.01,2731600.0],["2021-07-09",10.01,10.0673,9.7333,9.8859,2506583.0],["2021-07-12",9.8859,10.3535,9.8859,10.1818,4205650.0],["2021-07-13",10.1818,10.449,10.1054,10.449,4623150.0],["2021-07-14",10.449,11.012,10.4012,10.8688,8090067.0],["2021-07-15",10.8688,11.2123,10.4203,10.8974,6148421.0],["2021-07-16",10.8974,11.4986,10.5253,11.4032,9787250.0],["2021-07-19",11.4032,11.47,11.1551,11.1646,5137234.0],["2021-07-20",11.1646,11.3459,10.9738,11.2887,3680350.0],["2021-07-21",11.2887,11.7849,11.0788,11.6895,6199771.0],["2021-07-22",11.6895,12.2811,11.689467430114746,11.8708,8172105.0],["2021-07-23",11.8708,11.870772361755371,10.6875,10.6875,9106150.0],["2021-07-26",10.6875,10.687514305114746,9.6188,9.6283,13036567.0],["2021-07-27",9.6283,9.7237,9.3993,9.4088,5810600.0],["2021-07-28",9.4088,9.4947,8.8745,9.1226,3807700.0],["2021-07-29",9.1226,9.3039,9.0939,9.2371,3161875.0],["2021-07-30",9.2371,9.2657,9.1226,9.2657,2262725.0],["2021-08-02",9.2657,9.4756,9.113,9.4184,2371948.0],["2021-08-03",9.4184,9.5138,9.3325,9.4375,2018650.0],["2021-08-04",9.4375,9.4947,9.3611,9.4184,2182850.0],["2021-08-05",9.4184,9.4184,9.2371,9.2752,1940250.0],["2021-08-06",9.2752,9.2848,9.1321,9.2466,1668050.0],["2021-08-09",9.2466,9.3707,9.2084,9.2943,1611950.0],["2021-08-10",9.2943,9.4375,9.294318199157715,9.3897,1826550.0],["2021-08-11",9.3897,9.4661,9.3707,9.3897,2270703.0],["2021-08-12",9.3897,9.4279,9.3325,9.3993,1994500.0],["2021-08-13",9.3993,9.6378,9.3802,9.6283,3389950.0],["2021-08-16",9.6283,9.8096,9.5138,9.5901,2517750.0],["2021-08-17",9.5901,9.6283,9.3516,9.3993,2663150.0],["2021-08-18",9.3993,9.6569,9.3134,9.6283,2384950.0],["2021-08-19",9.6283,9.8382,9.5043,9.7524,3697150.0],["2021-08-20",9.7524,10.01,9.5424,9.8764,4849234.0],["2021-08-23",9.8764,10.0482,9.8001,9.8669,3900702.0],["2021-08-24",9.8669,9.9241,9.5615,9.6378,4039818.0],["2021-08-25",9.6378,9.7524,9.6092,9.6951,1918550.0],["2021-08-26",9.6951,10.1722,9.6856,9.7333,3453303.0],["2021-08-27",9.7333,9.781,9.571,9.6283,2136400.0],["2021-08-30",9.6283,9.7046,9.4279,9.4947,2878100.0],["2021-08-31",9.4947,9.6474,9.447,9.552,2625800.0],["2021-09-01",9.552,9.7237,9.4947,9.7046,2849797.0],["2021-09-02",9.7046,9.704643249511719,9.5424,9.6665,2447900.0],["2021-09-03",9.6665,9.781,9.6188,9.676,2424053.0],["2021-09-06",9.676,9.7428,9.6092,9.7237,2459050.0],["2021-09-07",9.7237,9.857322692871094,9.6856,9.8573,3036650.0],["2021-09-08",9.8573,10.8402,9.8573,10.8402,7342050.0],["2021-09-09",10.8402,10.8497,10.3535,10.4394,11397153.0],["2021-09-10",10.4394,10.5539,10.2199,10.2676,6049400.0],["2021-09-13",10.2676,10.5539,10.239,10.3631,5295800.0],["2021-09-14",10.3631,10.4394,10.0673,10.1054,4067637.0],["2021-09-15",10.1054,10.4012,10.0195,10.2581,3038094.0],["2021-09-16",10.2581,10.5253,10.2008,10.2867,4601331.0],["2021-09-17",10.2867,10.7257,10.1436,10.449,4934744.0],["2021-09-22",10.449,10.6875,10.2104,10.5348,4447525.0],["2021-09-23",10.5348,10.6303,10.3822,10.4967,3681354.0],["2021-09-24",10.4967,10.496665000915527,10.0768,10.1054,3327511.0],["2021-09-27",10.1054,10.1627,9.5424,9.6283,3624300.0],["2021-09-28",9.6283,9.6856,9.4947,9.5997,1552805.0],["2021-09-29",9.5997,9.6092,9.2943,9.3611,1907550.0],["2021-09-30",9.3611,9.4947,9.3516,9.4756,1109350.0],["2021-10-08",9.4756,9.7142,9.475625991821289,9.6188,1142750.0],["2021-10-11",9.6188,9.7142,9.5424,9.5901,1030550.0],["2021-10-12",9.5901,9.590134620666504,9.3707,9.4279,1301000.0],["2021-10-13",9.4279,9.5043,9.3516,9.4756,749550.0],["2021-10-14",9.4756,9.6092,9.4088,9.571,982100.0],["2021-10-15",9.571,9.6665,9.4852,9.5138,1181050.0],["2021-10-18",9.5138,9.5997,9.4184,9.5806,803150.0],["2021-10-19",9.5806,9.6951,9.4661,9.5901,1394550.0],["2021-10-20",9.5901,9.590134620666504,9.4279,9.447,1070800.0],["2021-10-21",9.447,9.5043,9.3802,9.4088,1093100.0],["2021-10-22",9.4088,10.0195,9.3707,9.6378,2267600.0],["2021-10-25",9.6378,9.637846946716309,9.4279,9.5043,1620266.0],["2021-10-26",9.5043,9.5043,9.4088,9.4184,1027353.0],["2021-10-27",9.4184,9.4279,9.2371,9.3802,1145150.0],["2021-10-28",9.3802,9.380200386047363,8.9126,8.9603,1926472.0],["2021-10-29",8.9603,9.1321,8.8935,9.0844,957700.0],["2021-11-01",9.0844,9.1894,8.9794,9.1416,747797.0],["2021-11-02",9.1416,9.1607,8.9126,8.9699,1148400.0],["2021-11-03",8.9699,9.5329,8.969877243041992,9.2371,1688900.0],["2021-11-04",9.2371,9.6856,9.1226,9.5233,3278800.0],["2021-11-05",9.5233,9.5901,9.3229,9.3516,1761200.0],["2021-11-08",9.3516,9.4852,9.2657,9.4852,1238850.0],["2021-11-09",9.4852,9.5997,9.447,9.5043,1418600.0],["2021-11-10",9.5043,9.8192,9.4661,9.6856,3720200.0],["2021-11-11",9.6856,9.7333,9.5901,9.7046,2235700.0],["2021-11-12",9.7046,9.704643249511719,9.4184,9.5043,2574802.0],["2021-11-15",9.5043,9.65693187713623,9.4375,9.6569,2484750.0],["2021-11-16",9.6569,9.65693187713623,9.4565,9.4756,1674200.0],["2021-11-17",9.4756,9.5233,9.4375,9.4947,1248550.0],["2021-11-18",9.4947,9.5233,9.3897,9.3993,1359800.0],["2021-11-19",9.3993,9.4852,9.3516,9.4756,1221750.0],["2021-11-22",9.4756,9.5997,9.4088,9.5901,2140300.0],["2021-11-23",9.5901,9.6092,9.5233,9.5806,1211150.0],["2021-11-24",9.5806,9.5901,9.447,9.5615,1441682.0],["2021-11-25",9.5615,9.7333,9.4947,9.6569,2443100.0],["2021-11-26",9.6569,9.7333,9.5424,9.6283,2028350.0],["2021-11-29",9.6283,9.628304481506348,9.4375,9.447,1935550.0],["2021-11-30",9.447,9.6378,9.4375,9.6092,2272382.0],["2021-12-01",9.6092,9.6856,9.571,9.6665,1494450.0],["2021-12-02",9.6665,9.7046,9.552,9.5806,1742748.0],["2021-12-03",9.5806,9.7524,9.5233,9.6665,2211500.0],["2021-12-06",9.6665,9.7142,9.4184,9.4375,2604150.0],["2021-12-07",9.4375,9.5043,9.2848,9.342,2023350.0],["2021-12-08",9.342,9.4756,9.3325,9.447,1250966.0],["2021-12-09",9.447,9.5233,9.4088,9.4947,1128550.0],["2021-12-10",9.4947,9.5806,9.4184,9.5233,1697850.0],["2021-12-13",9.5233,9.6092,9.4947,9.5997,1611550.0],["2021-12-14",9.5997,9.6283,9.4852,9.552,1280700.0],["2021-12-15",9.552,9.6188,9.5043,9.5424,1928250.0],["2021-12-16",9.5424,9.6188,9.4756,9.5901,1308432.0],["2021-12-17",9.5901,9.6951,9.5424,9.6856,2563400.0],["2021-12-20",9.6856,9.9527,9.6665,9.8478,5525495.0],["2021-12-21",9.8478,9.9623,9.7524,9.9241,2925816.0],["2021-12-22",9.9241,10.0005,9.8001,9.8192,2653250.0],["2021-12-23",9.8192,9.8669,9.7333,9.7428,1776400.0],["2021-12-24",9.7428,9.8287,9.6092,9.6092,2915700.0],["2021-12-27",9.6092,9.7905,9.571,9.7428,1625850.0],["2021-12-28",9.7428,9.8192,9.6951,9.7714,1034550.0],["2021-12-29",9.7714,9.9527,9.6665,9.8478,2409450.0],["2021-12-30",9.8478,9.8859,9.7524,9.8192,1453500.0],["2021-12-31",9.8192,9.9432,9.8001,9.8955,2003283.0],["2022-01-04",9.8955,10.1341,9.8382,10.0577,3361183.0],["2022-01-05",10.0577,10.1722,9.8955,10.1054,3487100.0],["2022-01-06",10.1054,10.449,10.0482,10.2772,5364600.0],["2022-01-07",10.2772,10.3726,10.0386,10.0386,3487300.0],["2022-01-10",10.0386,10.239,9.9623,10.1531,2973700.0],["2022-01-11",10.1531,10.3058,10.1341,10.2295,2483100.0],["2022-01-12",10.2295,10.3344,10.1341,10.3058,2814800.0],["2022-01-13",10.3058,10.344,10.1531,10.1722,2416404.0],["2022-01-14",10.1722,10.3058,10.048169136047363,10.0482,2119400.0],["2022-01-17",10.0482,10.344,10.048169136047363,10.2486,2209100.0],["2022-01-18",10.2486,10.3058,10.0482,10.0863,2135400.0],["2022-01-19",10.0863,10.2963,10.0195,10.2581,2592150.0],["2022-01-20",10.2581,10.3249,9.905,9.9241,2864950.0],["2022-01-21",9.9241,10.4776,9.8669,10.1722,5332200.0],["2022-01-24",10.1722,10.172221183776855,9.676,9.7905,4769254.0],["2022-01-25",9.7905,10.2104,9.4661,9.4756,5387404.0],["2022-01-26",9.4756,9.9718,9.3707,9.8287,4869706.0],["2022-01-27",9.8287,10.2676,9.61876106262207,9.6188,5105852.0],["2022-01-28",9.6188,9.9146,9.5043,9.8001,4508600.0],["2022-02-07",9.8001,10.782936096191406,9.800068855285645,10.7829,9276951.0],["2022-02-08",10.7829,11.861230850219727,10.782936096191406,11.8612,24607610.0],["2022-02-09",11.8612,13.0349,11.365,12.0044,33044456.0],["2022-02-10",12.0044,12.4815,11.5654,12.1666,25629727.0],["2022-02-11",12.1666,13.3403,11.5463,12.5197,29712631.0],["2022-02-14",12.5197,12.7391,11.7372,12.2525,21016670.0],["2022-02-15",12.2525,13.2163,11.8421,12.0616,25836357.0],["2022-02-16",12.0616,12.6342,11.7944,12.4624,22272566.0],["2022-02-17",12.4624,12.462404251098633,11.2123,11.2123,19583450.0],["2022-02-18",11.2123,11.212346076965332,10.7829,10.9929,12206350.0],["2022-02-21",10.9929,11.1455,10.8879,11.0788,9119750.0],["2022-02-22",11.0788,11.8135,10.9261,11.5082,18070400.0],["2022-02-23",11.5082,11.508161544799805,11.0597,11.2028,10753750.0],["2022-02-24",11.2028,11.2601,10.2104,10.5253,14102391.0],["2022-02-25",10.5253,11.0406,10.52529239654541,10.6207,7338500.0],["2022-02-28",10.6207,10.8974,10.449,10.5825,7521500.0],["2022-03-01",10.5825,10.8211,10.5635,10.7352,6080950.0],["2022-03-02",10.7352,10.8593,10.5921,10.802,4582150.0],["2022-03-03",10.802,10.8306,10.5539,10.5921,5333650.0],["2022-03-04",10.5921,10.6971,10.4776,10.4967,5124900.0],["2022-03-07",10.4967,10.6684,10.3631,10.4299,5105300.0],["2022-03-08",10.4299,10.5253,10.115,10.2104,5120600.0],["2022-03-09",10.2104,10.2963,9.5424,10.0005,5752029.0],["2022-03-10",10.0005,10.3058,10.000457763671875,10.1341,4042250.0],["2022-03-11",10.1341,10.2104,9.781,10.1341,4112250.0],["2022-03-14",10.1341,10.2104,9.7714,9.7714,3711150.0],["2022-03-15",9.7714,9.8287,9.2275,9.2466,5539950.0],["2022-03-16",9.2466,9.6665,9.1416,9.5901,4972900.0],["2022-03-17",9.5901,9.7428,9.5138,9.552,4061000.0],["2022-03-18",9.552,9.7714,9.5138,9.7333,2895000.0],["2022-03-21",9.7333,9.8287,9.6283,9.7905,3212400.0],["2022-03-22",9.7905,9.9432,9.6474,9.8001,2889550.0],["2022-03-23",9.8001,9.9241,9.6665,9.7142,2481100.0],["2022-03-24",9.7142,9.7905,9.6092,9.6283,2266950.0],["2022-03-25",9.6283,9.9527,9.6188,9.676,3778850.0],["2022-03-28",9.676,9.8287,9.5138,9.7046,2871950.0],["2022-03-29",9.7046,9.781,9.5043,9.5138,2602250.0],["2022-03-30",9.5138,9.6474,9.5137939453125,9.6283,2363000.0],["2022-03-31",9.6283,10.1913,9.5806,10.0291,7801068.0],["2022-04-01",10.0291,10.02908706665039,9.7428,9.905,6004800.0],["2022-04-06",9.905,10.1627,9.8192,10.0959,5388850.0],["2022-04-07",10.0959,10.4967,9.9814,10.2676,9795036.0],["2022-04-08",10.2676,10.9642,10.267646789550781,10.7829,15249850.0],["2022-04-11",10.7829,11.7372,10.5062,11.1933,19596298.0],["2022-04-12",11.1933,11.19326114654541,10.573,10.9642,12813650.0],["2022-04-13",10.9642,10.964242935180664,10.2963,10.3917,12322750.0],["2022-04-14",10.3917,10.6875,10.3535,10.4776,8343079.0],["2022-04-15",10.4776,10.477580070495605,9.9432,9.9432,8911229.0],["2022-04-18",9.9432,10.1341,9.676,9.9432,4575350.0],["2022-04-19",9.9432,10.239,9.9146,10.1913,4684600.0],["2022-04-20",10.1913,10.2486,9.7428,9.8287,4576300.0],["2022-04-21",9.8287,9.8478,9.3516,9.3802,5350450.0],["2022-04-22",9.3802,9.4375,9.1607,9.2466,4055950.0],["2022-04-25",9.2466,9.246606826782227,8.320993423461914,8.321,6196829.0],["2022-04-26",8.321,8.445,7.8343,7.8725,4651150.0],["2022-04-27",7.8725,8.2637,7.7198,8.2351,4957550.0],["2022-04-28",8.2351,8.23511028289795,7.8534,8.0443,4484200.0],["2022-04-29",8.0443,8.3019,8.0252,8.2637,4037150.0],["2022-05-05",8.2637,8.5214,8.2065,8.426,3428000.0],["2022-05-06",8.426,8.425958633422852,8.1206,8.1874,2359250.0],["2022-05-09",8.1874,8.426,8.1588,8.3305,2048150.0],["2022-05-10",8.3305,8.5405,8.1588,8.5118,3898900.0],["2022-05-11",8.5118,8.5882,8.3687,8.3687,4913900.0],["2022-05-12",8.3687,8.5214,8.2256,8.4641,3443600.0],["2022-05-13",8.4641,8.5691,8.3496,8.445,2824100.0],["2022-05-16",8.445,8.5691,8.4355,8.5214,3179500.0],["2022-05-17",8.5214,8.5405,8.321,8.4355,2144600.0],["2022-05-18",8.4355,8.7027,8.3782,8.5596,3997800.0],["2022-05-19",8.5596,8.559553146362305,8.3782,8.5023,2831260.0],["2022-05-20",8.5023,8.6454,8.4928,8.6263,2913300.0],["2022-05-23",8.6263,8.7695,8.6073,8.7504,2742600.0],["2022-05-24",8.7504,8.7695,8.3115,8.321,3613300.0],["2022-05-25",8.321,8.5023,8.2733,8.4737,1830650.0],["2022-05-26",8.4737,8.6359,8.3973,8.5977,2599200.0],["2022-05-27",8.5977,9.1035,8.5691,8.8172,7171700.0],["2022-05-30",8.8172,9.0367,8.7599,8.989,5793200.0],["2022-05-31",8.989,9.0462,8.8077,8.884,3969950.0],["2022-06-01",8.884,8.9222,8.7218,8.8554,2677850.0],["2022-06-02",8.8554,8.9126,8.6931,8.8745,2551902.0],["2022-06-06",8.8745,9.0271,8.8172,8.9985,3330700.0],["2022-06-07",8.9985,9.0558,8.8363,8.8935,2051150.0],["2022-06-08",8.8935,8.9603,8.6741,8.884,2879800.0],["2022-06-09",8.884,8.9222,8.7122,8.7599,2151200.0],["2022-06-10",8.7599,9.008,8.6741,8.8935,2412500.0],["2022-06-13",8.8935,8.989,8.7886,8.9794,2804900.0],["2022-06-14",8.9794,8.979419708251953,8.6931,8.9603,2843550.0],["2022-06-15",8.9603,9.1035,8.8649,8.8745,4616900.0],["2022-06-16",8.8745,8.9699,8.8363,8.8935,2362100.0],["2022-06-17",8.8935,8.9222,8.7504,8.8935,2004450.0],["2022-06-20",8.8935,8.9222,8.7981,8.8363,2748950.0],["2022-06-21",8.8363,8.9508,8.7027,8.8267,2476700.0],["2022-06-22",8.8267,8.826740264892578,8.7122,8.7122,2217050.0],["2022-06-23",8.7122,8.864909172058105,8.6645,8.8649,2311100.0],["2022-06-24",8.8649,8.9412,8.8267,8.9317,2786100.0],["2022-06-27",8.9317,9.4661,8.931706428527832,9.447,8386610.0],["2022-06-28",9.447,9.5043,9.2084,9.3134,8059210.0],["2022-06-29",9.3134,9.5615,9.2561,9.2561,4687300.0],["2022-06-30",9.2561,9.5329,9.1894,9.3802,5050000.0],["2022-07-01",9.3802,9.8287,9.2562,9.6569,8586100.0],["2022-07-04",9.6569,9.9432,9.4375,9.5901,7033600.0],["2022-07-05",9.5901,9.6283,9.2848,9.4088,4912129.0],["2022-07-06",9.4088,9.408827781677246,9.1607,9.2275,2833650.0],["2022-07-07",9.2275,9.3039,9.1607,9.1989,2316452.0],["2022-07-08",9.1989,9.3134,9.1703,9.2275,2033000.0],["2022-07-11",9.2275,9.2371,9.0176,9.113,2256450.0],["2022-07-12",9.113,9.5138,9.113014221191406,9.3325,4651750.0],["2022-07-13",9.3325,9.4661,9.2657,9.3993,3298200.0],["2022-07-14",9.3993,9.6188,9.3516,9.4279,3051250.0],["2022-07-15",9.4279,9.4947,9.2752,9.3039,3011300.0],["2022-07-18",9.3039,9.6474,9.2752,9.5806,3765600.0],["2022-07-19",9.5806,10.0863,9.5329,9.9909,7060902.0],["2022-07-20",9.9909,10.0482,9.8382,9.9337,4482652.0],["2022-07-21",9.9337,10.0577,9.7714,9.7714,3358060.0],["2022-07-22",9.7714,9.8669,9.6378,9.7905,3101500.0],["2022-07-25",9.7905,9.8573,9.5997,9.6283,2212600.0],["2022-07-26",9.6283,9.7046,9.5424,9.6665,1903150.0],["2022-07-27",9.6665,9.905,9.5901,9.8573,3143650.0],["2022-07-28",9.8573,9.8859,9.7619,9.8192,2240750.0],["2022-07-29",9.8192,9.905,9.6569,9.7237,1973400.0],["2022-08-01",9.7237,9.9623,9.6856,9.7524,2620900.0],["2022-08-02",9.7524,9.752355575561523,9.218,9.342,3971050.0],["2022-08-03",9.342,9.7237,9.2466,9.2561,3762950.0],["2022-08-04",9.2561,9.3993,9.1989,9.3611,2141100.0],["2022-08-05",9.3611,9.4947,9.2466,9.3993,2002380.0],["2022-08-08",9.3993,9.4184,9.3134,9.3897,2022400.0],["2022-08-09",9.3897,9.4756,9.3039,9.4565,2545000.0],["2022-08-10",9.4565,9.6283,9.3611,9.6092,3614700.0],["2022-08-11",9.6092,9.9146,9.60921859741211,9.8669,4051850.0],["2022-08-12",9.8669,10.5348,9.866865158081055,10.0195,9294600.0],["2022-08-15",10.0195,10.2486,9.7142,10.1627,5449200.0],["2022-08-16",10.1627,10.6207,10.1531,10.2581,6171150.0],["2022-08-17",10.2581,10.2676,9.9623,10.0005,4595300.0],["2022-08-18",10.0005,10.0959,9.8859,9.9527,2938400.0],["2022-08-19",9.9527,10.1913,9.9241,9.9527,2668800.0],["2022-08-22",9.9527,10.1722,9.7905,10.1436,2481900.0],["2022-08-23",10.1436,10.1436,9.9337,9.9909,3297700.0],["2022-08-24",9.9909,10.1942,9.7586,9.7779,4066950.0],["2022-08-25",9.7779,10.4266,9.777931213378906,10.1071,5455500.0],["2022-08-26",10.1071,10.1652,9.836,9.8554,3272600.0],["2022-08-29",9.8554,9.9909,9.5843,9.9812,2633200.0],["2022-08-30",9.9812,10.3201,9.807,10.0587,5195050.0],["2022-08-31",10.0587,10.058683395385742,9.5553,9.6521,6236900.0],["2022-09-01",9.6521,10.2523,9.6134,10.2136,10792400.0],["2022-09-02",10.2136,10.213580131530762,9.7005,9.9812,7703600.0],["2022-09-05",9.9812,10.5524,9.8167,10.0684,8972350.0],["2022-09-06",10.0684,10.1942,9.9135,10.1458,6672600.0],["2022-09-07",10.1458,10.3104,10.0296,10.2039,6979650.0],["2022-09-08",10.2039,10.262,9.9812,10.1652,5645000.0],["2022-09-09",10.1652,10.4556,10.078,10.1265,7379520.0],["2022-09-13",10.1265,10.3298,9.9812,9.9909,5222820.0],["2022-09-14",9.9909,10.0296,9.7683,9.8747,2922670.0],["2022-09-15",9.8747,10.0587,9.41,9.5553,6260950.0],["2022-09-16",9.5553,9.555264472961426,9.0712,9.0809,4507650.0],["2022-09-19",9.0809,9.139,8.8969,8.9454,2130800.0],["2022-09-20",8.9454,9.1487,8.945354461669922,9.1099,2192330.0],["2022-09-21",9.1099,9.2552,8.9647,9.168,1894830.0],["2022-09-22",9.168,10.087726593017578,9.1196,10.0877,9765200.0],["2022-09-23",10.0877,10.3588,9.8554,9.9135,13511450.0],["2022-09-26",9.9135,10.1168,9.7295,9.7876,7078200.0],["2022-09-27",9.7876,10.02,9.7198,9.9522,5286350.0],["2022-09-28",9.9522,9.952191352844238,9.4972,9.5165,5237400.0],["2022-09-29",9.5165,9.7198,8.9744,9.0518,6204897.0],["2022-09-30",9.0518,9.051846504211426,8.471,8.5968,5831397.0],["2022-10-10",8.5968,8.7614,8.4903,8.5291,3084500.0],["2022-10-11",8.5291,8.7905,8.3645,8.7227,3037950.0],["2022-10-12",8.7227,8.9841,8.5291,8.9454,3019997.0],["2022-10-13",8.9454,9.1099,8.8001,9.0228,2766500.0],["2022-10-14",9.0228,9.1874,9.0034,9.0809,2872850.0],["2022-10-17",9.0809,9.168,8.9744,9.1583,2047848.0],["2022-10-18",9.1583,9.4197,9.0906,9.2745,2840998.0],["2022-10-19",9.2745,9.3132,9.0615,9.1293,2400900.0],["2022-10-20",9.1293,9.1874,8.955,9.0809,1954100.0],["2022-10-21",9.0809,9.2358,8.9357,9.1003,2531300.0],["2022-10-24",9.1003,9.1874,8.8098,8.8582,2486850.0],["2022-10-25",8.8582,8.926,8.6162,8.7711,2491900.0],["2022-10-26",8.7711,8.9744,8.713,8.926,2746352.0],["2022-10-27",8.926,9.0325,8.877585411071777,8.8776,2660100.0],["2022-10-28",8.8776,8.877585411071777,8.5,8.5291,3751200.0],["2022-10-31",8.5291,8.6743,8.5097,8.6065,1808750.0],["2022-11-01",8.6065,9.3907,8.60651683807373,9.0518,5829467.0],["2022-11-02",9.0518,9.0809,8.9066,8.9357,3353050.0],["2022-11-03",8.9357,9.0518,8.8679,9.0131,2282550.0],["2022-11-04",9.0131,9.3907,8.9744,9.2261,5092497.0],["2022-11-07",9.2261,9.8941,9.226107597351074,9.7489,10854678.0],["2022-11-08",9.7489,9.9231,9.5746,9.8554,6623950.0],["2022-11-09",9.8554,10.262,9.855380058288574,10.1168,8242050.0],["2022-11-10",10.1168,10.2523,9.7876,9.836,6245400.0],["2022-11-11",9.836,10.078,9.6811,9.7102,5884100.0],["2022-11-14",9.7102,9.7586,9.5359,9.6037,3897450.0],["2022-11-15",9.6037,9.6037,9.4585,9.5649,4225670.0],["2022-11-16",9.5649,9.6134,9.4681,9.5746,3173900.0],["2022-11-17",9.5746,9.623,9.41,9.6134,3331650.0],["2022-11-18",9.6134,9.623,9.351962089538574,9.352,4033350.0],["2022-11-21",9.352,9.4585,9.2164,9.4197,3122450.0],["2022-11-22",9.4197,9.4681,9.1971,9.2648,3524050.0],["2022-11-23",9.2648,9.3326,9.1293,9.2745,2794370.0],["2022-11-24",9.2745,9.4488,9.2648,9.3713,3209752.0],["2022-11-25",9.3713,9.37132453918457,9.1971,9.2067,2040450.0],["2022-11-28",9.2067,9.2164,9.0518,9.1777,1878750.0],["2022-11-29",9.1777,9.37132453918457,9.1777,9.3713,2358720.0],["2022-11-30",9.3713,9.37132453918457,9.2261,9.2455,2382830.0],["2022-12-01",9.2455,9.41,9.24547004699707,9.2648,2990700.0],["2022-12-02",9.2648,9.3713,9.2261,9.3229,2344000.0],["2022-12-05",9.3229,9.4488,9.3036,9.4488,3269930.0],["2022-12-06",9.4488,9.9231,9.3229,9.623,9445720.0],["2022-12-07",9.623,9.8457,9.4488,9.5649,7669250.0],["2022-12-08",9.5649,10.02,9.4972,9.836,12622790.0],["2022-12-09",9.836,9.836017608642578,9.4972,9.5456,7885300.0],["2022-12-12",9.5456,9.8747,9.4778,9.6521,7387800.0],["2022-12-13",9.6521,9.8651,9.6134,9.7876,6559000.0],["2022-12-14",9.7876,9.9716,9.6618,9.7005,6137750.0],["2022-12-15",9.7005,9.7973,9.5553,9.5843,3792150.0],["2022-12-16",9.5843,9.623,9.4391,9.4585,3040530.0],["2022-12-19",9.4585,9.5069,9.1777,9.2939,3533800.0],["2022-12-20",9.2939,9.293875694274902,9.0809,9.1099,2195200.0],["2022-12-21",9.1099,9.8651,9.1003,9.5843,9110240.0],["2022-12-22",9.5843,9.8747,9.4778,9.5456,9045770.0],["2022-12-23",9.5456,9.5843,9.0615,9.168,6086350.0],["2022-12-26",9.168,9.6037,9.168021202087402,9.4585,4671720.0],["2022-12-27",9.4585,9.5843,9.2939,9.4875,4934570.0],["2022-12-28",9.4875,9.4875,9.168,9.1971,3754450.0],["2022-12-29",9.1971,9.2261,9.0034,9.0131,3417680.0],["2022-12-30",9.0131,9.1293,8.9647,9.0906,2339700.0],["2023-01-03",9.0906,10.0006,9.0809,10.0006,6872050.0],["2023-01-04",10.0006,10.5331,10.00059700012207,10.1071,29305970.0],["2023-01-05",10.1071,10.2523,9.9619,10.1652,16712912.0],["2023-01-06",10.1652,10.7557,10.0393,10.4556,22572424.0],["2023-01-09",10.4556,10.475,10.1749,10.291,11982208.0],["2023-01-10",10.291,10.291030883789062,10.078,10.1845,7688900.0],["2023-01-11",10.1845,10.3104,9.97155475616455,9.9716,6061308.0],["2023-01-12",9.9716,10.0974,9.8844,9.9812,5499650.0],["2023-01-13",9.9812,9.98123550415039,9.7392,9.8554,5055800.0],["2023-01-16",9.8554,9.9231,9.7489,9.8941,5308100.0],["2023-01-17",9.8941,10.5815,9.6908,10.1942,15710498.0],["2023-01-18",10.1942,10.194219589233398,9.836,9.9425,9119288.0],["2023-01-19",9.9425,9.9522,9.8263,9.836,4206322.0],["2023-01-20",9.836,9.9619,9.8167,9.9038,3846780.0],["2023-01-30",9.9038,10.1071,9.90378475189209,10.0684,6508520.0],["2023-01-31",10.0684,10.1361,9.9619,10.1168,4865900.0],["2023-02-01",10.1168,10.2136,10.0684,10.2136,5728150.0],["2023-02-02",10.2136,10.5331,10.1265,10.3201,8000150.0],["2023-02-03",10.3201,10.320074081420898,10.0877,10.1845,5402800.0],["2023-02-06",10.1845,10.5331,10.1071,10.4169,8578603.0],["2023-02-07",10.4169,10.4362,10.2329,10.3588,5408020.0],["2023-02-08",10.3588,10.358798027038574,10.2039,10.2329,3454620.0],["2023-02-09",10.2329,10.3878,10.1942,10.3491,4722303.0],["2023-02-10",10.3491,10.3782,10.1555,10.2233,4255103.0],["2023-02-13",10.2233,10.3298,10.1265,10.3201,4038400.0],["2023-02-14",10.3201,10.6008,10.2136,10.5911,7680550.0],["2023-02-15",10.5911,11.1623,10.504,10.9881,17698852.0],["2023-02-16",10.9881,10.9881,10.4556,10.5524,13360292.0],["2023-02-17",10.5524,11.6077,10.552420616149902,11.0655,26733770.0],["2023-02-20",11.0655,11.1914,10.6492,10.9106,19617183.0],["2023-02-21",10.9106,11.0365,10.5621,10.8041,14958327.0],["2023-02-22",10.8041,10.804129600524902,10.475,10.504,10084200.0],["2023-02-23",10.504,10.5524,10.1845,10.2523,9736850.0],["2023-02-24",10.2523,10.3104,10.1458,10.2136,4608600.0],["2023-02-27",10.2136,10.2523,10.049,10.0587,3694050.0],["2023-02-28",10.0587,10.2813,10.058683395385742,10.2717,4829863.0],["2023-03-01",10.2717,10.3394,10.1749,10.291,4217163.0],["2023-03-02",10.291,10.3685,10.2233,10.2717,4106313.0],["2023-03-03",10.2717,10.3685,10.2039,10.291,3240100.0],["2023-03-06",10.291,10.3104,10.0684,10.0877,4657850.0],["2023-03-07",10.0877,10.1265,9.9328,9.9328,3512100.0],["2023-03-08",9.9328,10.0296,9.8747,10.0103,2605250.0],["2023-03-09",10.0103,10.2426,9.9812,10.0006,2328800.0],["2023-03-10",10.0006,10.0006,9.768251419067383,9.7683,3504000.0],["2023-03-13",9.7683,9.88442325592041,9.6908,9.8844,1739500.0],["2023-03-14",9.8844,9.88442325592041,9.6521,9.7295,2215400.0],["2023-03-15",9.7295,9.9716,9.729524612426758,9.9619,2554150.0],["2023-03-16",9.9619,9.961872100830078,9.7295,9.7295,1783400.0],["2023-03-17",9.7295,9.8941,9.7295,9.8167,1962650.0],["2023-03-20",9.8167,9.8263,9.7295,9.8167,1571750.0],["2023-03-21",9.8167,9.9619,9.7973,9.9522,2068450.0],["2023-03-22",9.9522,10.0103,9.9135,9.9425,2018500.0],["2023-03-23",9.9425,10.0006,9.8263,9.9231,2122820.0],["2023-03-24",9.9231,9.9812,9.8747,9.9716,1990100.0],["2023-03-27",9.9716,10.078,9.7779,10.0393,4505854.0],["2023-03-28",10.0393,10.2136,9.9038,10.0974,4953021.0],["2023-03-29",10.0974,10.1652,9.9135,10.0006,3952970.0],["2023-03-30",10.0006,10.0684,9.807,9.8263,2780170.0],["2023-03-31",9.8263,9.9716,9.8263,9.9135,1952894.0],["2023-04-03",9.9135,9.9909,9.8263,9.9522,3095300.0],["2023-04-04",9.9522,10.049,9.8651,10.0296,3501750.0],["2023-04-06",10.0296,10.504,9.9716,10.3104,12372334.0],["2023-04-07",10.3104,10.475,10.2136,10.3491,5682074.0],["2023-04-10",10.3491,10.504,10.1652,10.4169,5604904.0],["2023-04-11",10.4169,10.5815,10.2813,10.4943,6192650.0],["2023-04-12",10.4943,11.2882,10.4072,11.1623,24582917.0],["2023-04-13",11.1623,12.2757,11.1333,12.2757,25159982.0],["2023-04-14",12.2757,13.5052,11.3269,11.9755,40490798.0],["2023-04-17",11.9755,12.508,11.7916,12.1885,23960132.0],["2023-04-18",12.1885,12.188529968261719,11.356,11.598,20982459.0],["2023-04-19",11.598,12.75,11.5593,12.3918,24445940.0],["2023-04-20",12.3918,12.39183235168457,11.6464,12.1304,16948480.0],["2023-04-21",12.1304,12.5661,11.6173,11.8884,17023730.0],["2023-04-24",11.8884,11.888415336608887,11.1527,11.7142,12862300.0],["2023-04-25",11.7142,11.9368,11.0268,11.1042,13876080.0],["2023-04-26",11.1042,11.2301,10.5911,10.7557,10399800.0],["2023-04-27",10.7557,10.8235,10.5331,10.5911,5942350.0],["2023-04-28",10.5911,10.9203,10.5815,10.8622,5915300.0],["2023-05-04",10.8622,11.0946,10.7751,11.0074,5505700.0],["2023-05-05",11.0074,11.007431983947754,10.6008,10.8235,5270200.0],["2023-05-08",10.8235,11.2301,10.823493003845215,11.1333,8868050.0],["2023-05-09",11.1333,11.1817,10.8429,11.0074,5754348.0],["2023-05-10",11.0074,11.2204,10.8235,10.9203,8629448.0],["2023-05-11",10.9203,11.1139,10.8138,11.0655,5284550.0],["2023-05-12",11.0655,11.2204,10.9881,11.0849,4211730.0],["2023-05-15",11.0849,11.2591,10.9203,11.2398,5620050.0],["2023-05-16",11.2398,11.3172,11.0558,11.0752,3481500.0],["2023-05-17",11.0752,11.2011,11.0074,11.1914,2888600.0],["2023-05-18",11.1914,11.191374778747559,11.0074,11.0655,3294200.0],["2023-05-19",11.0655,11.1236,10.8816,11.0946,3125650.0],["2023-05-22",11.0946,11.172,10.8913,11.1333,2867500.0],["2023-05-23",11.1333,11.9368,11.0558,11.5786,15468300.0],["2023-05-24",11.5786,11.578619003295898,11.2011,11.3463,8016740.0],["2023-05-25",11.3463,11.346273422241211,10.7751,10.9881,8176300.0],["2023-05-26",10.9881,11.1817,10.6202,11.0268,6132750.0],["2023-05-29",11.0268,11.0268,10.5911,10.5911,3922300.0],["2023-05-30",10.5911,10.7364,10.4943,10.7364,2927000.0],["2023-05-31",10.7364,11.811,10.6976,11.811,6105500.0],["2023-06-01",11.811,12.2079,11.5302,11.6948,17980600.0],["2023-06-02",11.6948,11.9465,11.5593,11.8594,11419200.0],["2023-06-05",11.8594,12.0046,11.7529,11.9755,8902450.0],["2023-06-06",11.9755,12.082,11.5205,11.5689,7445050.0],["2023-06-07",11.5689,11.7916,11.5205,11.7045,5029950.0],["2023-06-08",11.7045,11.8013,11.5496,11.6561,4295800.0],["2023-06-09",11.6561,11.8981,11.598,11.6851,4568770.0],["2023-06-12",11.6851,11.8787,11.4334,11.7626,5933050.0],["2023-06-13",11.7626,11.76255989074707,11.0655,11.1817,10217400.0],["2023-06-14",11.1817,11.2785,11.0171,11.2591,5101150.0],["2023-06-15",11.2591,11.3075,11.0462,11.2107,4241000.0],["2023-06-16",11.2107,11.6948,11.210737228393555,11.3269,7820850.0],["2023-06-19",11.3269,11.4334,10.9687,11.0946,6440803.0],["2023-06-20",11.0946,11.094563484191895,10.8138,10.8235,3664100.0],["2023-06-21",10.8235,11.0268,10.7557,10.8041,5036350.0],["2023-06-26",10.8041,10.8913,10.6492,10.8429,3804550.0],["2023-06-27",10.8429,11.2011,10.746,11.1333,4978100.0],["2023-06-28",11.1333,11.1526,10.7364,11.0074,3826450.0],["2023-06-29",11.0074,11.2591,10.9203,11.2107,3668870.0],["2023-06-30",11.2107,11.2882,11.1527,11.172,2973800.0],["2023-07-03",11.172,11.7626,11.172012329101562,11.4044,7637970.0],["2023-07-04",11.4044,11.7916,11.1236,11.6464,9360364.0],["2023-07-05",11.6464,11.9503,11.5091,11.8817,10173450.0],["2023-07-06",11.8817,11.881667137145996,11.4405,11.5386,5928300.0],["2023-07-07",11.5386,11.666,11.3817,11.5582,3959100.0],["2023-07-10",11.5582,11.617,11.4699,11.5778,2639750.0],["2023-07-11",11.5778,11.5974,11.4601,11.4993,2822500.0],["2023-07-12",11.4993,11.5189,11.3033,11.3229,2793350.0],["2023-07-13",11.3229,11.489534378051758,11.2739,11.4895,2789050.0],["2023-07-14",11.4895,11.6072,11.3327,11.5386,2215950.0],["2023-07-17",11.5386,11.5386,11.2052,11.3915,2242550.0],["2023-07-18",11.3915,11.4895,11.3229,11.4307,1940779.0],["2023-07-19",11.4307,11.5386,11.2837,11.4503,1960900.0],["2023-07-20",11.4503,11.568,11.3425,11.3621,2151550.0],["2023-07-21",11.3621,11.715,11.3131,11.4209,3285195.0],["2023-07-24",11.4209,11.4405,11.2248,11.2935,2329400.0],["2023-07-25",11.2935,11.5386,11.29346752166748,11.5287,2388300.0],["2023-07-26",11.5287,11.7052,11.4895,11.6268,3026790.0],["2023-07-27",11.6268,11.6268,11.3229,11.3621,2814300.0],["2023-07-28",11.3621,11.3719,10.9896,11.117,3594400.0],["2023-07-31",11.117,11.568,11.117005348205566,11.4111,4647500.0],["2023-08-01",11.4111,11.41110610961914,11.1366,11.2641,3266000.0],["2023-08-02",11.2641,11.2641,11.1268,11.2444,1674000.0],["2023-08-03",11.2444,11.244449615478516,11.1268,11.166,2003300.0],["2023-08-04",11.166,11.3033,11.166023254394531,11.215,1767400.0],["2023-08-07",11.215,11.2935,11.068,11.0778,2498600.0],["2023-08-08",11.0778,11.2346,11.0484,11.1856,2127650.0],["2023-08-09",11.1856,11.2052,10.8817,10.8915,2692600.0],["2023-08-10",10.8915,11.019,10.8817,10.9798,1117700.0],["2023-08-11",10.9798,11.068,10.8229,10.8327,1297700.0],["2023-08-14",10.8327,11.117,10.6955,11.1072,2522150.0],["2023-08-15",11.1072,11.2935,11.019,11.068,2450100.0],["2023-08-16",11.068,11.1072,10.7935,10.8131,2361400.0],["2023-08-17",10.8131,10.9602,10.6366,10.9503,2249883.0],["2023-08-18",10.9503,11.0582,10.7739,10.7837,1812100.0],["2023-08-21",10.7837,10.8719,10.6072,10.6366,2658600.0],["2023-08-22",10.6366,10.7249,10.372,10.6759,2856800.0],["2023-08-23",10.6759,10.6759,10.4112,10.4504,1883150.0],["2023-08-24",10.4504,10.6464,10.3719,10.5484,1713650.0],["2023-08-25",10.5484,10.6562,10.2935,10.3523,2381798.0],["2023-08-28",10.3523,10.8621,10.352344512939453,10.4308,2935036.0],["2023-08-29",10.4308,10.7543,10.4014,10.7347,2429050.0],["2023-08-30",10.7347,10.9111,10.734674453735352,10.8033,2790624.0],["2023-08-31",10.8033,10.8131,10.6562,10.7249,1750050.0],["2023-09-01",10.7249,10.8327,10.6661,10.7935,1857500.0],["2023-09-04",10.7935,10.9994,10.793495178222656,10.9994,2275306.0],["2023-09-05",10.9994,11.0778,10.8719,10.9896,1954750.0],["2023-09-06",10.9896,11.0974,10.9013,11.0386,2100420.0],["2023-09-07",11.0386,11.1758,10.9013,10.9013,1871421.0],["2023-09-08",10.9013,11.0092,10.8033,10.8425,1270700.0],["2023-09-11",10.8425,11.3033,10.7543,11.019,6124750.0],["2023-09-12",11.019,11.0288,10.8425,10.97,3635400.0],["2023-09-13",10.97,11.3523,10.969955444335938,11.1268,5476491.0],["2023-09-14",11.1268,11.126809120178223,10.8229,10.9503,3374100.0],["2023-09-15",10.9503,11.3719,10.8523,11.1366,7517647.0],["2023-09-18",11.1366,11.3523,10.8033,11.2444,8607552.0],["2023-09-19",11.2444,12.3718,11.0582,12.0091,23449970.0],["2023-09-20",12.0091,12.1954,11.5385,11.9111,18683459.0],["2023-09-21",11.9111,12.4012,11.6758,12.1758,18693765.0],["2023-09-22",12.1758,12.175768852233887,11.4993,11.7346,15052170.0],["2023-09-25",11.7346,11.9601,11.4209,11.7542,12057602.0],["2023-09-26",11.7542,12.0385,11.3425,11.813,14332850.0],["2023-09-27",11.813,12.6071,11.5189,12.4405,22367407.0],["2023-09-28",12.4405,13.0385,12.0287,12.7444,20119227.0],["2023-10-09",12.7444,12.9404,12.3718,12.4993,14465024.0],["2023-10-10",12.4993,12.6267,12.0385,12.0679,11938117.0],["2023-10-11",12.0679,12.9404,12.06793212890625,12.6855,15815647.0],["2023-10-12",12.6855,12.685543060302734,12.1758,12.4307,9347650.0],["2023-10-13",12.4307,13.6757,12.2542,13.6757,19949647.0],["2023-10-16",13.6757,15.0482,13.675681114196777,15.0482,22575597.0],["2023-10-17",15.0482,15.048151969909668,13.7247,14.4305,26888158.0],["2023-10-18",14.4305,14.8031,13.9894,14.3521,16859447.0],["2023-10-19",14.3521,14.352112770080566,13.0189,13.3718,19690263.0],["2023-10-20",13.3718,14.705,12.9404,14.2149,24485510.0],["2023-10-23",14.2149,14.7933,13.5188,13.6659,17621150.0],["2023-10-24",13.6659,15.028544425964355,13.665877342224121,15.0285,10404950.0],["2023-10-25",15.0285,16.5285,15.028544425964355,15.4893,43478493.0],["2023-10-26",15.4893,15.8128,14.8129,15.6854,26448717.0],["2023-10-27",15.6854,17.253908157348633,14.9697,17.2539,30286302.0],["2023-10-30",17.2539,18.3323,16.7539,17.2343,32990309.0],["2023-10-31",17.2343,18.4989,16.7539,18.4107,26043462.0],["2023-11-01",18.4107,18.4989,17.2637,17.2931,23560039.0],["2023-11-02",17.2931,17.548,16.5187,16.9402,16987850.0],["2023-11-03",16.9402,17.0774,15.9893,16.4696,17795690.0],["2023-11-06",16.4696,17.1559,16.1755,16.999,15009302.0],["2023-11-07",16.999,18.0774,16.8128,17.7049,18508390.0],["2023-11-08",17.7049,18.1166,17.3421,18.0872,14480640.0],["2023-11-09",18.0872,18.08719253540039,17.45,17.646,8018300.0],["2023-11-10",17.646,17.8421,17.1657,17.2833,7999450.0],["2023-11-13",17.2833,18.6166,17.1167,18.0284,14795023.0],["2023-11-14",18.0284,19.2734,17.499,18.793,20672518.0],["2023-11-15",18.793,18.793033599853516,17.3029,17.45,17690650.0],["2023-11-16",17.45,17.5872,17.0382,17.2931,8349270.0],["2023-11-17",17.2931,17.3127,16.95,17.2441,6695453.0],["2023-11-20",17.2441,17.499,17.1069,17.45,5682750.0],["2023-11-21",17.45,18.1362,17.3814,17.45,8483800.0],["2023-11-22",17.45,17.5284,16.5677,16.8324,10004050.0],["2023-11-23",16.8324,17.3519,16.6951,16.7735,8428050.0],["2023-11-24",16.7735,16.9108,16.5775,16.6559,4856750.0],["2023-11-27",16.6559,17.1069,16.5187,16.8226,5493600.0],["2023-11-28",16.8226,17.3127,16.5677,17.1559,5234060.0],["2023-11-29",17.1559,18.8715,17.155874252319336,18.0382,21576833.0],["2023-11-30",18.0382,18.9205,17.8225,17.9499,13374992.0],["2023-12-01",17.9499,18.2244,17.6951,17.8127,7022420.0],["2023-12-04",17.8127,17.9892,17.45,17.7833,6629019.0],["2023-12-05",17.7833,17.9205,17.2735,17.2931,5133000.0],["2023-12-06",17.2931,17.7147,17.1559,17.499,4618900.0],["2023-12-07",17.499,17.6264,16.8716,16.9206,5536150.0],["2023-12-08",16.9206,17.0186,16.4108,16.4206,6282650.0],["2023-12-11",16.4206,16.5775,16.0775,16.352,6767000.0],["2023-12-12",16.352,17.2833,16.1853,16.9696,7532250.0],["2023-12-13",16.9696,17.1265,16.7147,16.8912,4710900.0],["2023-12-14",16.8912,17.0186,16.3716,16.6167,5890150.0],["2023-12-15",16.6167,16.6461,16.0285,16.401,4047100.0],["2023-12-18",16.401,16.5089,15.8716,15.9991,4704643.0],["2023-12-19",15.9991,16.1363,15.8618,15.9697,2940100.0],["2023-12-20",15.9697,16.0873,15.8814,15.8912,2534100.0],["2023-12-21",15.8912,16.0873,15.6364,15.7834,4793200.0],["2023-12-22",15.7834,16.254,15.7736,16.1069,5066950.0],["2023-12-25",16.1069,16.10691261291504,15.4403,15.5383,5798748.0],["2023-12-26",15.5383,15.6167,14.9795,15.2834,5844280.0],["2023-12-27",15.2834,15.8324,15.2834,15.6756,5744550.0],["2023-12-28",15.6756,16.3716,15.4207,15.8814,10009238.0],["2023-12-29",15.8814,16.6461,15.5677,16.4206,10222850.0],["2024-01-02",16.4206,16.95,16.0775,16.8226,8804150.0],["2024-01-03",16.8226,16.822559356689453,16.2932,16.3422,5705700.0],["2024-01-04",16.3422,17.0873,16.0971,16.4206,10762793.0],["2024-01-05",16.4206,16.4598,15.9795,16.0971,4381400.0],["2024-01-08",16.0971,16.8814,15.754,16.4794,9928615.0],["2024-01-09",16.4794,16.5579,16.1167,16.1951,4979150.0],["2024-01-10",16.1951,16.195144653320312,15.6756,15.852,4708900.0],["2024-01-11",15.852,15.9501,15.5873,15.6462,5263534.0],["2024-01-12",15.6462,15.8618,15.2834,15.303,4179551.0],["2024-01-15",15.303,16.1265,15.303038597106934,15.8128,4531250.0],["2024-01-16",15.8128,15.8716,15.4011,15.5971,4041250.0],["2024-01-17",15.5971,15.8422,15.205,15.2148,2154250.0],["2024-01-18",15.2148,15.3619,14.6364,15.2932,4650500.0],["2024-01-19",15.2932,15.6854,15.156,15.5481,4183850.0],["2024-01-22",15.5481,15.548123359680176,13.9894,14.0188,6685210.0],["2024-01-23",14.0188,14.4109,13.8325,14.2541,3973700.0],["2024-01-24",14.2541,14.4796,13.8619,14.3227,3047750.0],["2024-01-25",14.3227,15.0089,14.322702407836914,14.9501,3100200.0],["2024-01-26",14.9501,15.5579,14.7246,14.8031,5187000.0],["2024-01-29",14.8031,14.803069114685059,13.9992,14.0482,3943250.0],["2024-01-30",14.0482,14.4992,13.7835,13.9012,4304510.0],["2024-01-31",13.9012,14.1266,13.1169,13.2541,6194000.0],["2024-02-01",13.2541,13.25413703918457,12.5581,12.7836,6508400.0],["2024-02-02",12.7836,12.8914,11.6758,12.0875,6107350.0],["2024-02-05",12.0875,12.08753776550293,10.8817,10.8817,6720986.0],["2024-02-06",10.8817,11.2543,9.8524,10.7151,7970950.0],["2024-02-07",10.7151,10.9896,9.9798,10.3229,10058049.0],["2024-02-08",10.3229,11.3523,10.0386,11.3523,9754870.0],["2024-02-19",11.3523,12.215,11.352286338806152,12.0189,9142521.0],["2024-02-20",12.0189,12.9502,11.7738,12.6659,6853910.0],["2024-02-21",12.6659,13.6071,12.4601,13.0091,7731989.0],["2024-02-22",13.0091,13.6561,12.911,13.5776,6867900.0],["2024-02-23",13.5776,14.0188,13.3522,13.7835,5589970.0],["2024-02-26",13.7835,13.96,13.3914,13.5286,6227950.0],["2024-02-27",13.5286,14.3619,13.2541,14.3129,7287050.0],["2024-02-28",14.3129,15.2246,13.1659,13.3326,8525050.0],["2024-02-29",13.3326,13.842338562011719,13.0679,13.8423,4837700.0],["2024-03-01",13.8423,15.224611282348633,13.842338562011719,15.2246,10593300.0],["2024-03-04",15.2246,15.9697,14.9893,15.6854,12743850.0],["2024-03-05",15.6854,15.7442,14.607,14.7835,12200020.0],["2024-03-06",14.7835,14.8815,14.2639,14.4207,8219800.0],["2024-03-07",14.4207,15.058,14.3227,14.6266,8238500.0],["2024-03-08",14.6266,16.0873,14.626607894897461,15.6952,15976850.0],["2024-03-11",15.6952,15.8226,15.303,15.5383,8511450.0],["2024-03-12",15.5383,15.6462,15.0874,15.4109,6513600.0],["2024-03-13",15.4109,15.5971,15.107,15.3128,5664550.0],["2024-03-14",15.3128,15.4599,14.509,14.7442,8539350.0],["2024-03-15",14.7442,14.930511474609375,14.4894,14.9305,5381550.0],["2024-03-18",14.9305,15.4697,14.8423,15.3423,6109343.0],["2024-03-19",15.3423,16.2442,15.2638,15.705,8791150.0],["2024-03-20",15.705,16.5677,15.4893,16.303,9399322.0],["2024-03-21",16.303,16.3618,16.0285,16.0481,5200800.0],["2024-03-22",16.0481,16.1167,15.7442,15.7736,4197902.0],["2024-03-25",15.7736,16.1559,15.4991,15.5775,5181350.0],["2024-03-26",15.5775,15.577533721923828,14.656,14.8815,7957422.0],["2024-03-27",14.8815,15.0482,14.5776,14.5874,4658150.0],["2024-03-28",14.5874,15.0972,14.4501,14.8521,3883400.0],["2024-03-29",14.8521,15.0482,14.5874,14.7933,1993600.0],["2024-04-01",14.7933,15.6069,14.793264389038086,15.5873,5059700.0],["2024-04-02",15.5873,15.7736,15.3226,15.4893,3374200.0],["2024-04-03",15.4893,15.9305,14.9109,15.6069,7380850.0],["2024-04-08",15.6069,15.606943130493164,14.9011,14.9501,5390410.0],["2024-04-09",14.9501,15.3913,14.7541,15.2246,3980750.0],["2024-04-10",15.2246,15.2932,14.6658,14.8717,3533500.0],["2024-04-11",14.8717,15.1952,14.607,14.9109,3034682.0],["2024-04-12",14.9109,14.9893,14.4109,14.509,4373050.0],["2024-04-15",14.509,14.6854,13.4306,13.9894,5703400.0],["2024-04-16",13.9894,13.98939037322998,12.5875,12.5875,7858050.0],["2024-04-17",12.5875,13.8031,12.587509155273438,13.7639,6631901.0],["2024-04-18",13.7639,14.5384,13.6463,14.3815,5886593.0],["2024-04-19",14.3815,14.381524085998535,13.5482,13.558,6847201.0],["2024-04-22",13.558,13.5580415725708,12.8718,13.313,4117464.0],["2024-04-23",13.313,13.7835,13.2443,13.6365,2951243.0],["2024-04-24",13.6365,14.2737,13.636468887329102,14.156,5648943.0],["2024-04-25",14.156,14.6952,13.96,14.46,5300200.0],["2024-04-26",14.46,14.45995044708252,13.7835,14.156,6953950.0],["2024-04-29",14.156,14.558,13.9796,14.2541,6724300.0],["2024-04-30",14.2541,15.6756,14.1266,15.6756,21210350.0],["2024-05-06",15.6756,17.244102478027344,15.675565719604492,17.2441,23450900.0],["2024-05-07",17.2441,18.9695,17.2441,18.9695,25721778.0],["2024-05-08",18.9695,20.1753,18.8126,19.5283,38681733.0],["2024-05-09",19.5283,19.5675,18.2931,19.3126,26870920.0],["2024-05-10",19.3126,20.3714,19.1263,19.5087,23355199.0],["2024-05-13",19.5087,20.0773,18.6362,18.7636,15025688.0],["2024-05-14",18.7636,20.6361,18.763622283935547,20.6361,23355611.0],["2024-05-15",20.6361,21.2341,20.1067,20.538,23694316.0],["2024-05-16",20.538,20.9008,19.4891,20.0871,15078288.0],["2024-05-17",20.0871,22.0968,20.08707618713379,21.7831,27830120.0],["2024-05-20",21.7831,23.95940399169922,21.783056259155273,23.9594,22964870.0],["2024-05-21",23.9594,26.3318,23.9594,24.6652,44125661.0],["2024-05-22",24.6652,25.8515,24.0378,24.1261,35651966.0],["2024-05-23",24.1261,24.126060485839844,22.8418,23.0771,26165620.0],["2024-05-24",23.0771,24.3809,22.5183,22.93,25148970.0],["2024-05-27",22.93,24.1751,22.283,22.8026,19615621.0],["2024-05-28",22.8026,22.802608489990234,21.5086,21.9301,19445071.0],["2024-05-29",21.9301,22.8124,21.7831,22.3811,13530971.0],["2024-05-30",22.3811,22.5379,21.2831,21.4595,12885550.0],["2024-05-31",21.4595,22.9497,21.2635,22.4007,16917400.0],["2024-06-03",22.4007,22.4889,21.734,22.4791,10741521.0],["2024-06-04",22.4791,22.9987,21.4792,22.2144,13677421.0],["2024-06-05",22.2144,22.214405059814453,21.2929,21.4105,11534500.0],["2024-06-06",21.4105,21.41053009033203,19.6949,19.8812,19960196.0],["2024-06-07",19.8812,20.3322,19.6557,19.9792,8771800.0],["2024-06-11",19.9792,19.9792423248291,19.4793,19.7832,8069000.0],["2024-06-12",19.7832,20.1753,19.5871,19.7832,6265200.0],["2024-06-13",19.7832,19.8812,19.4303,19.5381,6324750.0],["2024-06-14",19.5381,19.8028,19.4401,19.5577,4279000.0],["2024-06-17",19.5577,19.557697296142578,18.8224,18.9695,7797600.0],["2024-06-18",18.9695,19.3126,18.8322,19.0871,4719521.0],["2024-06-19",19.0871,20.9302,18.9205,20.0086,20518042.0],["2024-06-20",20.0086,20.008649826049805,19.1165,19.391,14076751.0],["2024-06-21",19.391,21.3272,19.2132,21.3272,11692250.0],["2024-06-24",21.3272,22.8682,21.2383,22.1372,27351636.0],["2024-06-25",22.1372,22.137197494506836,21.3371,21.5346,14998336.0],["2024-06-26",21.5346,21.8804,20.7938,21.8408,12250280.0],["2024-06-27",21.8408,22.394,21.1197,21.2383,13905200.0],["2024-06-28",21.2383,22.2063,21.0308,21.6235,11971000.0],["2024-07-01",21.6235,22.6805,21.2877,22.5224,15900150.0],["2024-07-02",22.5224,22.52244758605957,21.5346,21.9199,14209720.0],["2024-07-03",21.9199,22.1866,21.5643,22.0285,9015400.0],["2024-07-04",22.0285,23.1349,21.7322,21.7618,12568523.0],["2024-07-05",21.7618,21.761823654174805,20.043,20.6258,15316323.0],["2024-07-08",20.6258,21.7816,20.5962,20.6752,16050173.0],["2024-07-09",20.6752,21.1395,20.2998,21.0308,11263500.0],["2024-07-10",21.0308,23.1349,21.030834197998047,22.5718,26542220.0],["2024-07-11",22.5718,23.046,22.0878,22.7892,22820700.0],["2024-07-12",22.7892,23.0954,22.236,22.5718,10901150.0],["2024-07-15",22.5718,23.3127,22.3743,22.5521,13600300.0],["2024-07-16",22.5521,22.6212,21.831,22.0483,10053850.0],["2024-07-17",22.0483,22.5126,21.3371,21.7421,12254850.0],["2024-07-18",21.7421,21.7618,20.8333,20.8827,12644600.0],["2024-07-19",20.8827,20.9222,20.043,20.4776,11182870.0],["2024-07-22",20.4776,20.8333,20.122,20.6851,8408200.0],["2024-07-23",20.6851,20.774,19.4503,19.4503,9907050.0],["2024-07-24",19.4503,19.7565,19.0749,19.1737,6715800.0],["2024-07-25",19.1737,19.3416,18.7193,18.828,5715150.0],["2024-07-26",18.828,19.0354,18.5711,18.8576,5684750.0],["2024-07-29",18.8576,18.9564,18.5909,18.8477,4302800.0],["2024-07-30",18.8477,19.7071,18.5316,19.2923,8866000.0],["2024-07-31",19.2923,20.3986,19.0651,20.2801,11683051.0],["2024-08-01",20.2801,20.7246,20.0825,20.1418,5768550.0],["2024-08-02",20.1418,20.2307,19.638,19.6676,4853400.0],["2024-08-05",19.6676,20.5172,19.2231,19.2824,9151350.0],["2024-08-06",19.2824,19.9245,19.0255,19.4009,5451500.0],["2024-08-07",19.4009,21.3371,19.2231,21.3371,18750950.0],["2024-08-08",21.3371,22.4039,21.0407,21.91,24299045.0],["2024-08-09",21.91,22.9176,21.6828,21.9693,17775050.0],["2024-08-12",21.9693,23.7177,21.3667,21.5939,18789900.0],["2024-08-13",21.5939,23.757232666015625,21.593894958496094,23.7572,18499551.0],["2024-08-14",23.7572,26.1379,23.757232666015625,26.1379,7422800.0],["2024-08-15",26.1379,28.7556,25.1896,27.1158,49771535.0],["2024-08-16",27.1158,27.3332,24.4685,25.0414,35443847.0],["2024-08-19",25.0414,26.2762,23.4806,26.0786,32071385.0],["2024-08-20",26.0786,28.242,25.4859,26.0687,33353135.0],["2024-08-21",26.0687,26.9183,25.1995,26.4441,22959160.0],["2024-08-22",26.4441,26.444122314453125,24.2018,24.4783,21727500.0],["2024-08-23",24.4783,26.1774,23.4214,25.6637,22133150.0],["2024-08-26",25.6637,25.663738250732422,23.9844,24.1129,17599102.0],["2024-08-27",24.1129,24.6562,23.2534,23.3621,14040336.0],["2024-08-28",23.3621,23.7671,23.0855,23.2436,9861850.0],["2024-08-29",23.2436,24.1622,22.8287,23.9054,13522619.0],["2024-08-30",23.9054,24.7352,23.4214,24.4092,13084992.0],["2024-09-02",24.4092,25.0414,23.8264,23.8363,9458797.0],["2024-09-03",23.8363,24.1129,23.1942,23.9548,8292750.0],["2024-09-04",23.9548,24.3796,23.4312,24.0635,7932700.0],["2024-09-05",24.0635,24.0635,23.4609,23.7078,5505800.0],["2024-09-06",23.7078,26.0786,23.5695,25.1501,24336203.0],["2024-09-09",25.1501,25.9403,24.4092,24.8735,17965223.0],["2024-09-10",24.8735,25.0217,23.0164,23.6881,17308648.0],["2024-09-11",23.6881,23.68808364868164,23.1744,23.451,5924473.0],["2024-09-12",23.451,23.777,22.9571,22.9769,6369800.0],["2024-09-13",22.9769,24.4191,22.976850509643555,23.3917,12753400.0],["2024-09-18",23.3917,24.6759,23.1547,23.9449,9917500.0],["2024-09-19",23.9449,25.6835,23.5597,25.2686,16238100.0],["2024-09-20",25.2686,25.9403,25.0315,25.3674,11250050.0],["2024-09-23",25.3674,25.4365,24.8932,25.1501,7108450.0],["2024-09-24",25.1501,26.1774,25.0908,26.0687,14287840.0],["2024-09-25",26.0687,26.7108,25.1599,25.5847,17318650.0],["2024-09-26",25.5847,25.7329,24.8142,25.6835,14477953.0],["2024-09-27",25.6835,26.6516,25.4958,26.0984,24231803.0],["2024-09-30",26.0984,28.647,25.7922,28.647,29965552.0],["2024-10-08",28.647,31.1165,27.1751,28.6865,35958921.0],["2024-10-09",28.6865,28.68648910522461,25.821792602539062,25.8218,19212136.0],["2024-10-10",25.8218,28.1926,24.5475,27.2245,22356428.0],["2024-10-11",27.2245,27.264,25.8415,26.5528,11279752.0],["2024-10-14",26.5528,29.21003532409668,26.3552,29.21,20057366.0],["2024-10-15",29.21,32.134,28.6667,30.7412,33452355.0],["2024-10-16",30.7412,33.7738,30.0398,32.5983,30742833.0],["2024-10-17",32.5983,32.59828567504883,30.5337,31.5413,22766134.0],["2024-10-18",31.5413,31.7586,30.1386,31.3635,17667200.0],["2024-10-21",31.3635,31.9957,30.5041,31.3931,15365518.0],["2024-10-22",31.3931,32.3908,30.2571,31.1067,13966400.0],["2024-10-23",31.1067,33.2898,30.7412,31.3931,20335316.0],["2024-10-24",31.3931,31.39313507080078,29.1903,29.4175,16587916.0],["2024-10-25",29.4175,29.8225,29.0717,29.6052,9923700.0],["2024-10-28",29.6052,30.8992,29.5459,30.2769,13050650.0],["2024-10-29",30.2769,31.1165,29.536,29.5459,11283950.0],["2024-10-30",29.5459,29.8916,28.4988,28.9038,13608700.0],["2024-10-31",28.9038,29.0322,28.1135,28.6075,11135500.0],["2024-11-01",28.6075,29.2693,27.4715,28.5087,13685650.0],["2024-11-04",28.5087,30.1287,28.2716,29.6644,17442236.0],["2024-11-05",29.6644,30.3065,29.0915,29.6941,15290800.0],["2024-11-06",29.6941,30.4942,29.4274,30.2275,14040550.0],["2024-11-07",30.2275,33.2503,29.9114,33.2503,19644492.0],["2024-11-08",33.2503,34.6036,32.2723,33.0922,24574550.0],["2024-11-11",33.0922,33.09219741821289,30.7708,32.1142,16176192.0],["2024-11-12",32.1142,32.7563,31.1462,31.7092,10861442.0],["2024-11-13",31.7092,31.7883,30.5238,31.7883,8327700.0],["2024-11-14",31.7883,32.9341,30.7906,31.3141,13856853.0],["2024-11-15",31.3141,32.5983,30.7412,31.5018,13950253.0],["2024-11-18",31.5018,31.8377,28.3506,28.3506,16398674.0],["2024-11-19",28.3506,29.2199,27.7283,28.6766,9819986.0],["2024-11-20",28.6766,29.5163,28.2518,28.8445,8906900.0],["2024-11-21",28.8445,29.1804,28.5087,28.8544,6756300.0],["2024-11-22",28.8544,31.1956,28.5581,29.0322,13487800.0],["2024-11-25",29.0322,29.4274,27.6591,28.4,10707053.0],["2024-11-26",28.4,28.8939,27.6591,27.669,7139520.0],["2024-11-27",27.669,28.2321,26.6713,28.2123,8394450.0],["2024-11-28",28.2123,29.4076,27.9357,28.5284,9304353.0],["2024-11-29",28.5284,29.378,28.1333,29.1014,8292500.0],["2024-12-02",29.1014,29.3681,28.1531,29.1014,7550473.0],["2024-12-03",29.1014,29.3187,28.2617,28.4593,6577900.0],["2024-12-04",28.4593,29.4372,28.0444,28.3309,5980620.0],["2024-12-05",28.3309,29.042104721069336,27.7974,29.0421,7827150.0],["2024-12-06",29.0421,30.6029,28.8445,30.0892,12228073.0],["2024-12-09",30.0892,31.0869,29.536,30.919,12133483.0],["2024-12-10",30.919,32.055,30.2868,30.3757,13404900.0],["2024-12-11",30.3757,31.353620529174805,29.9509,31.3536,9696092.0],["2024-12-12",31.3536,32.3316,30.8893,31.4623,8943950.0],["2024-12-13",31.4623,31.5215,30.4349,30.6226,7994060.0],["2024-12-16",30.6226,30.8004,29.8126,30.1287,5227750.0],["2024-12-17",30.1287,30.3263,29.3088,29.4175,6029960.0],["2024-12-18",29.4175,30.0497,29.1705,29.7731,4093850.0],["2024-12-19",29.7731,31.7685,29.3187,31.1758,12430400.0],["2024-12-20",31.1758,32.0945,30.9289,31.3931,8602600.0],["2024-12-23",31.3931,33.8825,31.3042,32.4402,17528150.0],["2024-12-24",32.4402,35.6803,32.44023132324219,34.9691,28757750.0],["2024-12-25",34.9691,34.9691,31.47216033935547,31.4722,18697300.0],["2024-12-26",31.4722,31.47216033935547,28.32099151611328,28.321,21792700.0],["2024-12-27",28.321,28.32099151611328,26.7701,26.938,20982395.0],["2024-12-30",26.938,27.3826,25.7823,26.0786,12330387.0],["2024-12-31",26.0786,26.3256,24.9821,25.0019,10431000.0],["2025-01-02",25.0019,26.1774,25.001895904541016,25.6341,13196225.0],["2025-01-03",25.6341,25.634103775024414,23.7671,23.9153,9694700.0],["2025-01-06",23.9153,24.1721,23.2139,23.4411,6277750.0],["2025-01-07",23.4411,25.4365,23.441129684448242,24.9723,14096725.0],["2025-01-08",24.9723,25.4563,24.3499,24.666,10578500.0],["2025-01-09",24.666,24.8537,24.2018,24.3104,7698300.0],["2025-01-10",24.3104,24.310415267944336,22.799,22.8089,10316100.0],["2025-01-13",22.8089,22.8188,21.7519,22.7694,6226400.0],["2025-01-14",22.7694,23.5103,22.5126,23.4609,8116500.0],["2025-01-15",23.4609,23.5597,23.0164,23.1645,5093800.0],["2025-01-16",23.1645,23.4214,22.8682,23.293,5112700.0],["2025-01-17",23.293,24.0042,23.0658,23.6782,7157300.0],["2025-01-20",23.6782,24.587,23.4214,24.4882,9227600.0],["2025-01-21",24.4882,25.1402,23.935,24.2511,7949700.0],["2025-01-22",24.2511,24.5277,23.9153,24.0536,4685400.0],["2025-01-23",24.0536,24.5475,23.6683,23.6683,5640450.0],["2025-01-24",23.6683,23.9252,23.4806,23.8955,4384300.0],["2025-01-27",23.8955,24.3005,23.8461,23.8659,4286350.0],["2025-02-05",23.8659,24.4981,23.4115,24.2116,5148250.0],["2025-02-06",24.2116,25.2587,24.0042,25.2291,8632050.0],["2025-02-07",25.2291,25.4563,24.7154,24.9426,9182100.0],["2025-02-10",24.9426,25.1501,24.7253,25.1501,5334662.0],["2025-02-11",25.1501,25.1599,24.4487,24.5673,5262150.0],["2025-02-12",24.5673,24.9327,24.3993,24.7352,4795050.0],["2025-02-13",24.7352,25.2884,24.4981,24.8932,7763750.0],["2025-02-14",24.8932,24.9229,24.5179,24.6463,4800750.0],["2025-02-17",24.6463,24.8735,24.2907,24.5475,5729250.0],["2025-02-18",24.5475,27.0072,24.3598,27.0072,25748800.0],["2025-02-19",27.0072,27.1652,26.1972,26.938,20001819.0],["2025-02-20",26.938,27.6196,26.6911,27.0072,13199210.0],["2025-02-21",27.0072,27.2443,26.4046,26.8491,10032550.0],["2025-02-24",26.8491,27.8567,26.849132537841797,27.6295,14332134.0],["2025-02-25",27.6295,27.629512786865234,26.701,26.78,8470150.0],["2025-02-26",26.78,27.0171,26.2959,26.5725,7710800.0],["2025-02-27",26.5725,26.9677,26.1972,26.7701,6409552.0],["2025-02-28",26.7701,26.8689,25.9798,26.1577,5847100.0],["2025-03-03",26.1577,28.6865,26.157651901245117,26.8985,14515550.0],["2025-03-04",26.8985,27.6196,25.7033,27.2838,12120389.0],["2025-03-05",27.2838,27.3826,26.4145,27.1257,7491642.0],["2025-03-06",27.1257,27.5209,26.7701,27.3035,8111097.0],["2025-03-07",27.3035,27.7481,26.7701,26.8689,6406250.0],["2025-03-10",26.8689,27.067,26.4331,26.9481,3781050.0],["2025-03-11",26.9481,27.582,26.443,27.4037,7915147.0],["2025-03-12",27.4037,28.097,27.2749,27.3443,8796103.0],["2025-03-13",27.3443,27.3641,26.2747,26.3143,6527000.0],["2025-03-14",26.3143,26.5421,26.0766,26.3935,5013347.0],["2025-03-17",26.3935,26.6312,26.1954,26.2945,4315297.0],["2025-03-18",26.2945,26.344,25.8092,26.1657,5111647.0],["2025-03-19",26.1657,26.3044,25.8983,25.9478,2921700.0],["2025-03-20",25.9478,26.7203,25.6606,26.0766,5073750.0],["2025-03-21",26.0766,26.136,24.7594,25.106,5952800.0],["2025-03-24",25.106,25.7795,24.6603,25.1456,4095650.0],["2025-03-25",25.1456,25.5418,24.8683,25.3635,3345400.0],["2025-03-26",25.3635,25.6111,25.1357,25.4923,2467000.0],["2025-03-27",25.4923,26.0964,25.2546,25.3833,3981300.0],["2025-03-28",25.3833,25.383323669433594,24.699966430664062,24.7,3418900.0],["2025-03-31",24.7,24.699966430664062,23.8185,24.2345,3098400.0],["2025-04-01",24.2345,24.6207,24.2048,24.4326,2574600.0],["2025-04-02",24.4326,24.8584,24.432565689086914,24.6108,2125900.0],["2025-04-03",24.6108,25.8389,24.393,25.413,7417800.0],["2025-04-07",25.413,25.41303825378418,22.86777114868164,22.8678,8489370.0],["2025-04-08",22.8678,23.8681,22.7093,23.4125,7349492.0],["2025-04-09",23.4125,25.6408,21.6694,25.2843,11777989.0],["2025-04-10",25.2843,26.136,24.7594,25.7201,12287542.0],["2025-04-11",25.7201,25.8983,25.2348,25.522,7102322.0],["2025-04-14",25.522,26.245,25.4527,25.9478,7395592.0],["2025-04-15",25.9478,26.7203,25.7002,26.6609,9641150.0],["2025-04-16",26.6609,26.66090965270996,25.8686,26.1459,6286750.0],["2025-04-17",26.1459,26.3242,25.8191,25.8686,4157750.0],["2025-04-18",25.8686,27.2452,25.7498,26.4925,9916712.0],["2025-04-21",26.4925,26.7203,26.1558,26.4727,5293400.0],["2025-04-22",26.4727,27.6711,26.2747,27.2749,10358562.0],["2025-04-23",27.2749,29.7014,26.9778,28.6219,17775536.0],["2025-04-24",28.6219,29.3052,27.9583,28.5228,11670337.0],["2025-04-25",28.5228,29.0873,28.0375,28.1762,9234300.0],["2025-04-28",28.1762,28.9982,27.9088,28.4733,7951098.0],["2025-04-29",28.4733,30.5036,28.473297119140625,28.8992,15205425.0],["2025-04-30",28.8992,28.899158477783203,27.9286,28.1267,12731539.0],["2025-05-06",28.1267,28.6912,27.5324,28.5525,9417250.0],["2025-05-07",28.5525,29.9093,28.552526473999023,29.2953,11223550.0],["2025-05-08",29.2953,30.2857,28.602,29.8598,12753550.0],["2025-05-09",29.8598,29.8796,28.7902,28.8001,7752750.0],["2025-05-12",28.8001,29.84,28.503,29.4241,12032850.0],["2025-05-13",29.4241,29.424057006835938,28.1267,28.6219,9233250.0],["2025-05-14",28.6219,28.62185287475586,27.0571,27.78,9319633.0],["2025-05-15",27.78,27.9484,27.4433,27.5324,4247689.0],["2025-05-16",27.5324,27.8989,27.3047,27.582,3608400.0],["2025-05-19",27.582,28.5723,27.4433,28.097,6331450.0],["2025-05-20",28.097,28.711,28.0573,28.2653,5937300.0],["2025-05-21",28.2653,29.533,28.1465,28.8595,11394050.0],["2025-05-22",28.8595,28.919,28.2752,28.3346,5465361.0],["2025-05-23",28.3346,28.3644,27.8692,27.9187,3774000.0],["2025-05-26",27.9187,28.3743,27.7305,28.1465,3176400.0],["2025-05-27",28.1465,28.2752,27.7503,28.1267,3331200.0],["2025-05-28",28.1267,28.1267,27.2947,27.4235,4530658.0],["2025-05-29",27.4235,27.7998,27.2551,27.6018,5013461.0],["2025-05-30",27.6018,29.4637,27.0472,28.8595,15984539.0],["2025-06-03",28.8595,29.6617,27.8791,29.5528,14752750.0],["2025-06-04",29.5528,29.6023,29.018,29.2062,7011950.0],["2025-06-05",29.2062,29.2854,28.7704,28.8397,5550589.0],["2025-06-06",28.8397,31.7217,28.839736938476562,30.7314,28332311.0],["2025-06-09",30.7314,32.4348,30.4045,31.9495,22106611.0],["2025-06-10",31.9495,31.94951629638672,30.9988,31.3454,11439400.0],["2025-06-11",31.3454,31.9693,31.2463,31.5435,7178200.0],["2025-06-12",31.5435,32.6626,31.286,32.0386,9814900.0],["2025-06-13",32.0386,32.9696,31.593,32.2466,10683050.0],["2025-06-16",32.2466,35.2946,32.24662780761719,35.1854,18860036.0],["2025-06-17",35.1854,37.5582,34.7684,36.5654,20066100.0],["2025-06-18",36.5654,36.56537628173828,32.9118,32.9118,19503555.0],["2025-06-19",32.9118,33.2097,31.085,31.6509,18081557.0],["2025-06-20",31.6509,33.0905,31.3928,32.3658,11771700.0],["2025-06-23",32.3658,33.9642,32.36576461791992,33.4281,11480200.0],["2025-06-24",33.4281,34.4407,33.16,33.994,11507600.0],["2025-06-25",33.994,34.3911,33.2593,34.1429,9974792.0],["2025-06-26",34.1429,35.2449,33.3586,33.6366,11484100.0],["2025-06-27",33.6366,35.1953,33.4579,33.6961,10442937.0],["2025-06-30",33.6961,33.696136474609375,30.3801,32.5445,13123045.0],["2025-07-01",32.5445,32.8622,32.1473,32.7331,6317850.0],["2025-07-02",32.7331,34.0933,32.73310852050781,32.9416,7988400.0],["2025-07-03",32.9416,32.9813,32.1176,32.2863,6256800.0],["2025-07-04",32.2863,34.6989,31.6807,33.3586,12100695.0],["2025-07-07",33.3586,36.0491,33.3288,35.2946,19877265.0],["2025-07-08",35.2946,36.1484,34.9372,35.5031,12919925.0],["2025-07-09",35.5031,35.8108,34.6294,34.9669,8674575.0],["2025-07-10",34.9669,37.3398,34.4606,36.9923,19670600.0],["2025-07-11",36.9923,38.7099,36.4661,38.0248,14640200.0],["2025-07-14",38.0248,40.904,37.727,38.9183,18696628.0],["2025-07-15",38.9183,40.2686,38.7198,39.7622,14244422.0],["2025-07-16",39.7622,41.033,36.7342,37.8163,23649003.0],["2025-07-17",37.8163,40.7054,37.81631851196289,39.7027,22849242.0],["2025-07-18",39.7027,40.0303,37.5284,38.3127,17150700.0],["2025-07-21",38.3127,42.145,38.31272888183594,42.145,2960850.0],["2025-07-22",42.145,46.3645,42.14499282836914,46.3645,385450.0],["2025-07-23",46.3645,51.00090026855469,46.36445617675781,51.0009,857850.0],["2025-07-24",51.0009,56.104,51.00090026855469,56.104,59990098.0],["2025-07-25",56.104,61.4552,52.9369,53.5723,72630812.0],["2025-07-28",53.5723,53.57229232788086,48.2111,48.9557,46819796.0],["2025-07-29",48.9557,53.8503,48.9458,53.195,53130915.0],["2025-07-30",53.195,55.6473,51.2789,52.232,46052855.0],["2025-07-31",52.232,53.1057,49.2535,49.9584,34886408.0],["2025-08-01",49.9584,49.95844268798828,46.1659,46.2056,30042938.0],["2025-08-04",46.2056,47.1488,45.9078,46.156,18345977.0],["2025-08-05",46.156,47.2282,45.7489,46.6722,21213700.0],["2025-08-06",46.6722,46.7219,45.6596,45.7291,18154390.0],["2025-08-07",45.7291,45.8085,44.4682,45.044,17864450.0],["2025-08-08",45.044,47.6551,44.3788,46.9899,34356259.0],["2025-08-11",46.9899,47.6551,45.2029,46.3744,20528339.0],["2025-08-12",46.3744,46.5233,44.8752,45.3021,16393589.0],["2025-08-13",45.3021,45.5305,44.9547,45.1334,12866370.0],["2025-08-14",45.1334,45.6794,44.0711,44.081,15996700.0],["2025-08-15",44.081,44.1803,43.1279,44.1803,15373536.0],["2025-08-18",44.1803,45.5901,43.942,45.183,17765324.0],["2025-08-19",45.183,45.8085,44.4285,45.3617,18608427.0],["2025-08-20",45.3617,45.36170959472656,43.9122,44.6965,13467800.0],["2025-08-21",44.6965,45.9673,44.2795,44.3788,17844134.0],["2025-08-22",44.3788,44.37882614135742,43.1874,43.6243,14678147.0],["2025-08-25",43.6243,44.4384,43.62428665161133,43.6541,13253339.0],["2025-08-26",43.6541,43.65407180786133,42.8598,43.0087,11247850.0],["2025-08-27",43.0087,43.00874328613281,41.6982,41.7082,12428532.0],["2025-08-28",41.7082,42.2443,40.7551,42.1152,10366500.0],["2025-08-29",42.1152,43.0087,42.0358,42.2046,11110525.0],["2025-09-01",42.2046,42.8003,42.0457,42.6017,7565100.0],["2025-09-02",42.6017,42.601688385009766,41.2217,41.5096,8172050.0],["2025-09-03",41.5096,41.9564,40.7054,40.9238,7776850.0],["2025-09-04",40.9238,41.45,40.0303,40.6558,8851600.0],["2025-09-05",40.6558,40.7848,39.6034,40.6856,7457067.0],["2025-09-08",40.6856,40.77490997314453,40.209,40.7749,5625000.0],["2025-09-09",40.7749,40.8444,39.7225,39.8516,5539750.0],["2025-09-10",39.8516,40.904,39.8119,40.1296,5046700.0],["2025-09-11",40.1296,40.5366,39.7622,40.4274,5192900.0],["2025-09-12",40.4274,41.1522,40.3083,40.4671,7474450.0],["2025-09-15",40.4671,40.5068,39.8516,39.931,5134950.0],["2025-09-16",39.931,40.1494,39.3651,40.0502,6126400.0],["2025-09-17",40.0502,40.5664,39.7622,40.2289,5133375.0],["2025-09-18",40.2289,41.5294,39.5637,40.0303,13569895.0],["2025-09-19",40.0303,41.9365,39.7821,41.9266,22821139.0],["2025-09-22",41.9266,41.92657470703125,40.9834,41.7082,13598000.0],["2025-09-23",41.7082,41.708152770996094,38.829,39.3353,12245537.0],["2025-09-24",39.3353,39.3353271484375,38.0844,38.3624,9352760.0],["2025-09-25",38.3624,38.6701,37.8064,37.8163,6764000.0],["2025-09-26",37.8163,38.3127,37.4192,38.0149,5934275.0],["2025-09-29",38.0149,38.0149,37.1809,37.9553,4611450.0],["2025-09-30",37.9553,38.3822,37.7468,38.2929,5087624.0],["2025-10-09",38.2929,38.5014,37.7865,38.3028,4907700.0],["2025-10-10",38.3028,39.9012,38.1142,39.5835,13154150.0],["2025-10-13",39.5835,39.6729,37.8064,39.4842,7683455.0],["2025-10-14",39.4842,40.1991,39.1765,39.3353,7111400.0],["2025-10-15",39.3353,40.1494,39.2658,39.6828,5539299.0],["2025-10-16",39.6828,39.68281173706055,38.3723,38.5212,5454600.0],["2025-10-17",38.5212,39.4545,37.7766,37.8262,4489100.0],["2025-10-20",37.8262,38.3723,37.8262,38.1241,3590400.0],["2025-10-21",38.1241,38.9779,37.9057,38.8786,4594850.0],["2025-10-22",38.8786,39.5935,38.8687,39.2162,5879999.0],["2025-10-23",39.2162,39.216190338134766,37.449,37.9255,6833250.0],["2025-10-24",37.9255,37.92552947998047,37.4589,37.5185,4604550.0],["2025-10-27",37.5185,37.8461,37.3298,37.5483,4109550.0],["2025-10-28",37.5483,37.54825973510742,36.9526,37.1511,4819400.0],["2025-10-29",37.1511,37.2901,36.8036,36.9923,3980650.0],["2025-10-30",36.9923,37.1313,36.615,36.6448,4465800.0],["2025-10-31",36.6448,38.1241,36.644798278808594,37.6376,8328050.0],["2025-11-03",37.6376,37.637611389160156,36.754,37.2703,4667503.0],["2025-11-04",37.2703,37.4887,36.8037,36.9129,3072800.0],["2025-11-05",36.9129,37.2206,36.6349,37.1213,2795679.0],["2025-11-06",37.1213,37.1213493347168,36.6944,36.9724,3030400.0],["2025-11-07",36.9724,37.6773,36.97243118286133,37.0419,4435200.0],["2025-11-10",37.0419,38.3028,36.7441,37.5383,6819050.0],["2025-11-11",37.5383,38.3028,37.2306,38.0645,7673800.0],["2025-11-12",38.0645,38.1241,36.9327,37.0419,5180400.0],["2025-11-13",37.0419,37.7568,36.9327,37.5185,3754200.0],["2025-11-14",37.5185,37.9057,37.0816,37.6178,4059750.0],["2025-11-17",37.6178,38.968,37.61775588989258,38.2333,8744650.0],["2025-11-18",38.2333,38.233299255371094,36.9327,37.0022,6148900.0],["2025-11-19",37.0022,37.2206,35.6619,35.8406,5383049.0],["2025-11-20",35.8406,35.9895,35.5328,35.8108,2588899.0],["2025-11-21",35.8108,35.81083297729492,34.23225784301758,34.2323,4426900.0],["2025-11-24",34.2323,34.9967,34.1528,34.7982,3207300.0],["2025-11-25",34.7982,35.2449,34.6095,35.096,2476800.0],["2025-11-26",35.096,35.5229,34.8677,34.9669,1948271.0],["2025-11-27",34.9669,35.2251,34.7783,34.7783,1708500.0],["2025-11-28",34.7783,35.2946,34.6095,35.2151,2350100.0],["2025-12-01",35.2151,36.011,35.215145111083984,35.4738,3424500.0],["2025-12-02",35.4738,35.6628,34.9665,35.1555,2083300.0],["2025-12-03",35.1555,35.5733,34.6282,34.7178,2302100.0],["2025-12-04",34.7178,34.9665,34.2104,34.3298,2167200.0],["2025-12-05",34.3298,34.89681625366211,34.1607,34.8968,2899300.0],["2025-12-08",34.8968,35.5136,34.89681625366211,35.056,2891200.0],["2025-12-09",35.056,35.4141,34.6979,34.7277,2383800.0],["2025-12-10",34.7277,35.3047,34.5387,35.2251,2526500.0],["2025-12-11",35.2251,35.3445,34.5287,34.5287,2534300.0],["2025-12-12",34.5287,35.1654,34.5287,34.8073,2277000.0],["2025-12-15",34.8073,36.4586,34.6282,36.2,9068550.0],["2025-12-16",36.2,36.2298,35.424,35.5335,4007200.0],["2025-12-17",35.5335,36.6874,35.424,36.5183,7382950.0],["2025-12-18",36.5183,36.6476,36.1104,36.1204,4627150.0],["2025-12-19",36.1204,36.5979,36.0607,36.3591,3145049.0],["2025-12-22",36.3591,38.2592,36.35913848876953,37.4136,9799994.0],["2025-12-23",37.4136,38.6471,36.7869,38.2393,9871751.0],["2025-12-24",38.2393,41.9597,38.0602,41.4624,26530618.0],["2025-12-25",41.4624,41.8304,39.0351,39.4927,20117816.0],["2025-12-26",39.4927,39.49269104003906,38.1,38.2393,13092739.0],["2025-12-29",38.2393,38.9655,37.8016,38.1398,8796440.0],["2025-12-30",38.1398,38.139793395996094,37.1251,37.4136,6381000.0],["2025-12-31",37.4136,37.6822,37.2146,37.533,3871505.0],["2026-01-05",37.533,37.53297805786133,37.0157,37.2445,6217506.0],["2026-01-06",37.2445,38.4581,37.145,38.299,7892789.0],["2026-01-07",38.299,38.29895782470703,37.6722,37.8812,5585500.0],["2026-01-08",37.8812,38.3686,37.6523,38.2492,5643370.0],["2026-01-09",38.2492,38.6272,38.1298,38.478,6464850.0],["2026-01-12",38.478,38.9555,38.1597,38.3487,6639450.0],["2026-01-13",38.3487,38.6869,37.7916,37.8513,5659900.0],["2026-01-14",37.8513,38.0304,36.9461,37.4534,7885492.0],["2026-01-15",37.4534,37.6822,37.155,37.3738,3119950.0],["2026-01-16",37.3738,38.299,37.3241,37.6523,5860019.0],["2026-01-19",37.6523,37.7618,37.2146,37.6424,3426539.0],["2026-01-20",37.6424,37.722,36.966,37.0455,3910711.0],["2026-01-21",37.0455,37.3042,36.4984,37.2544,3064400.0],["2026-01-22",37.2544,37.5031,36.9759,37.1052,3336201.0],["2026-01-23",37.1052,37.2644,36.8565,37.2345,4046729.0],["2026-01-26",37.2345,37.2544,35.8916,36.1403,6043350.0],["2026-01-27",36.1403,36.2995,35.2748,35.8021,3449000.0],["2026-01-28",35.8021,36.0806,35.3445,35.424,4009373.0],["2026-01-29",35.424,35.623,34.9267,35.0659,3422700.0],["2026-01-30",35.0659,35.5932,34.7178,35.1057,3340290.0],["2026-02-02",35.1057,35.5534,34.120887756347656,34.1209,3337300.0],["2026-02-03",34.1209,34.5188,33.9717,34.3397,3394750.0],["2026-02-04",34.3397,34.668,34.1308,34.489,2519700.0],["2026-02-05",34.489,34.9167,34.3298,34.5884,3084640.0],["2026-02-06",34.5884,36.2895,34.588436126708984,35.9612,7549940.0],["2026-02-09",35.9612,35.96123123168945,35.4738,35.7822,4630640.0],["2026-02-10",35.7822,37.7817,35.6131,37.155,5701150.0],["2026-02-11",37.155,37.6325,36.2995,36.8963,5935000.0],["2026-02-12",36.8963,36.89632034301758,36.199974060058594,36.2,3578002.0],["2026-02-13",36.2,36.4487,35.5434,35.5434,2990500.0],["2026-02-24",35.5434,36.2497,35.5136,36.1303,3112240.0],["2026-02-25",36.1303,36.8764,36.0209,36.5879,3662400.0],["2026-02-26",36.5879,36.8068,36.2398,36.3591,2508300.0],["2026-02-27",36.3591,36.5879,36.0905,36.5283,2352900.0],["2026-03-02",36.5283,36.9461,35.9911,36.0309,3607500.0],["2026-03-03",36.0309,36.5283,34.9963,35.046,4344952.0],["2026-03-04",35.046,35.9811,34.9267,35.1853,3311850.0],["2026-03-05",35.1853,36.2995,35.185298919677734,35.6329,3490100.0],["2026-03-06",35.6329,36.2796,35.4539,36.2696,3480600.0],["2026-03-09",36.2696,36.2895,35.5832,35.812,3830950.0],["2026-03-10",35.812,36.3293,35.812,36.2099,2412997.0],["2026-03-11",36.2099,36.3691,35.7125,35.8319,3050200.0],["2026-03-12",35.8319,35.9115,35.115665435791016,35.1157,3672800.0],["2026-03-13",35.1157,36.4089,35.115665435791016,35.5932,5403600.0],["2026-03-16",35.5932,35.59315872192383,34.3198,34.6083,4849300.0],["2026-03-17",34.6083,35.2151,34.3298,34.3994,2754800.0],["2026-03-18",34.3994,34.5387,33.8225,34.4392,2654100.0],["2026-03-19",34.4392,34.43921661376953,33.2057,33.2256,3204300.0],["2026-03-20",33.2256,33.4942,31.9324,31.9622,3252900.0],["2026-03-23",31.9622,31.962221145629883,29.8732,30.102,4569100.0],["2026-03-24",30.102,31.1167,30.101985931396484,31.1167,3408346.0],["2026-03-25",31.1167,31.7633,30.9376,31.7235,2199450.0],["2026-03-26",31.7235,32.0716,31.3753,31.5345,2053850.0],["2026-03-27",31.5345,32.0319,31.0669,31.9523,2130050.0],["2026-03-30",31.9523,32.4795,31.5345,32.4099,2537400.0],["2026-03-31",32.4099,33.2753,32.2308,32.7381,3285800.0],["2026-04-01",32.7381,35.0162,32.7381477355957,33.9219,6721000.0],["2026-04-02",33.9219,34.091,33.3649,33.8821,3677655.0],["2026-04-03",33.8821,34.0015,32.8575,32.8575,2947700.0],["2026-04-07",32.8575,33.1062,32.39,32.7978,2183100.0],["2026-04-08",32.7978,33.6732,32.79783630371094,33.5738,2861900.0],["2026-04-09",33.5738,33.5738,32.3502,32.4895,3057600.0],["2026-04-10",32.4895,32.9073,32.3701,32.4397,2390600.0],["2026-04-13",32.4397,32.43971252441406,31.7732,31.9025,2600450.0],["2026-04-14",31.9025,32.1612,31.6339,31.8826,2415431.0],["2026-04-15",31.8826,32.4099,31.88263702392578,32.012,2672367.0],["2026-04-16",32.012,32.6287,31.7732,32.569,2716391.0],["2026-04-17",32.569,32.6685,32.2308,32.4895,2001249.0],["2026-04-20",32.4895,32.6287,32.3004,32.4497,1706800.0],["2026-04-21",32.4497,32.5093,32.0617,32.2408,1707212.0],["2026-04-22",32.2408,32.3104,31.9423,32.2209,1678250.0],["2026-04-23",32.2209,32.39,31.5444,31.6339,2226200.0],["2026-04-24",31.6339,31.9523,31.4549,31.6737,2115567.0],["2026-04-27",31.6737,32.0518,30.0324,32.0518,4956390.0],["2026-04-28",32.0518,32.05175018310547,30.4004,30.5894,4848731.0],["2026-04-29",30.5894,31.047,30.3905,30.4701,2643200.0],["2026-04-30",30.4701,30.6193,29.8533,30.0423,3844800.0],["2026-05-06",30.0423,30.6591,29.6444,30.2114,4003390.0],["2026-05-07",30.2114,31.6936,30.1219,31.1664,6509684.0],["2026-05-08",31.1664,33.723,30.9873,33.0366,11623184.0],["2026-05-11",33.0366,33.4146,32.2607,32.7282,5751200.0],["2026-05-12",32.7282,33.6235,32.4895,32.7879,5544300.0],["2026-05-13",32.7879,32.9669,32.2706,32.5591,4118156.0],["2026-05-14",32.5591,32.559085845947266,31.4947,31.6737,4137761.0],["2026-05-15",31.6737,32.3601,31.435,31.5544,3163710.0],["2026-05-18",31.5544,31.6936,30.7884,30.9277,2860700.0],["2026-05-19",30.9277,31.5046,30.4701,31.2957,3309950.0],["2026-05-20",31.2957,31.295717239379883,30.4203,30.5994,2813200.0],["2026-05-21",30.5994,30.9177,29.7439,29.8234,3537300.0],["2026-05-22",29.8234,30.5994,29.5449,30.3407,3070900.0],["2026-05-25",30.3407,30.7884,30.102,30.4203,2366288.0],["2026-05-26",30.4203,30.6889,29.8732,30.5198,2940800.0],["2026-05-27",30.5198,30.8182,29.5549,29.5946,3242750.0],["2026-05-28",29.5946,29.9229,28.58,29.0276,2949200.0],["2026-05-29",29.0276,29.2365,28.0527,28.192,3179232.0],["2026-06-01",28.192,28.4705,27.8538,28.3014,2206300.0],["2026-06-02",28.3014,28.4109,27.1475,27.7444,3341262.0],["2026-06-03",27.7444,28.6397,27.3763,27.4857,2780600.0],["2026-06-04",27.4857,28.3114,27.0878,27.2868,3087350.0],["2026-06-05",27.2868,28.5302,27.1574,27.9334,4498352.0],["2026-06-08",27.9334,27.933368682861328,26.3616,26.67,3433252.0],["2026-06-09",26.67,26.97,25.92,26.08,3159800.0],["2026-06-10",26.08,26.079999923706055,24.81,25.32,4660500.0],["2026-06-11",25.32,25.65,24.88,25.39,2789800.0],["2026-06-12",25.39,26.1,25.27,26.0,3184900.0],["2026-06-15",26.0,26.25,25.76,26.03,2918021.0],["2026-06-16",26.03,26.24,25.68,26.08,3013250.0],["2026-06-17",26.08,26.079999923706055,25.25,25.31,2762400.0],["2026-06-18",25.31,25.92,24.89,25.78,3921700.0],["2026-06-22",25.78,27.62,25.0,27.61,9092301.0],["2026-06-23",27.61,27.96,26.42,26.43,4906900.0],["2026-06-24",26.43,26.66,25.33,26.17,4346048.0],["2026-06-25",26.17,26.37,24.96,24.99,4552292.0],["2026-06-26",24.99,25.16,23.93,23.94,3629299.0],["2026-06-29",23.94,24.02,23.26,23.61,3271300.0],["2026-06-30",23.61,24.19,23.2,24.14,3552750.0],["2026-07-01",24.14,24.72,23.91,24.4,3418200.0],["2026-07-02",24.4,25.0,24.22,24.5,3024400.0],["2026-07-03",24.5,25.29,24.5,24.73,2836918.0],["2026-07-06",24.73,25.05,24.25,24.4,2973600.0],["2026-07-07",24.4,24.54,23.48,23.51,2522300.0],["2026-07-08",23.51,23.510000228881836,22.34,22.9,4001600.0],["2026-07-09",22.9,23.05,22.22,22.55,3420450.0],["2026-07-10",22.55,23.23,22.2,22.86,3065045.0],["2026-07-13",22.86,23.09,22.25,22.65,3644600.0],["2026-07-14",22.65,24.87,22.22,24.16,6723000.0],["2026-07-15",24.16,24.89,23.92,24.7,4798357.0],["2026-07-16",24.7,25.63,24.42,25.07,4765207.0],["2026-07-17",25.07,25.68,24.79,24.97,4602017.0],["2026-07-20",24.97,25.1,23.45,23.75,4826044.0],["2026-07-21",23.75,24.21,23.36,23.75,4040894.0],["2026-07-22",23.75,24.25,23.5,23.87,3049050.0],["2026-07-23",23.87,25.450000762939453,23.8700008392334,25.45,5136413.0],["2026-07-24",25.45,25.450000762939453,23.979999542236328,23.98,4077368.0],["2026-07-27",23.98,25.64,23.77,25.25,5047263.0],["2026-07-28",25.25,26.21,25.25,25.99,8401400.0],["2026-07-29",25.99,28.59000015258789,25.989999771118164,28.59,2273736.0],["2026-07-30",28.59,31.450000762939453,28.59000015258789,31.45,1662200.0],["2026-07-31",31.45,34.6,31.450000762939453,34.6,22027778.0],["2026-08-03",34.6,38.060001373291016,34.599998474121094,38.06,8318599.0],["2026-08-04",38.06,41.87,38.060001373291016,41.87,58518610.0],["2026-08-05",41.87,46.06,41.26,44.76,45566245.0],["2026-08-06",44.76,49.2400016784668,44.7599983215332,49.24,17624206.0],["2026-08-07",49.24,54.16,49.2400016784668,54.16,22485044.0],["2026-08-10",54.16,59.58000183105469,54.15999984741211,59.58,13390100.0],["2026-08-11",59.58,59.58000183105469,56.51,58.61,22270694.0],["2026-08-12",58.61,61.88,57.18,61.22,19972616.0],["2026-08-13",61.22,61.39,55.099998474121094,55.1,21707702.0],["2026-08-14",55.1,57.99,53.01,56.74,18563816.0],["2026-08-17",56.74,59.0,55.32,56.78,18335998.0],["2026-08-18",56.78,59.2,56.779998779296875,58.5,15985604.0],["2026-08-19",58.5,60.0,56.0,56.0,17474450.0],["2026-08-20",56.0,57.9,54.02,57.78,16819550.0],["2026-08-21",57.78,57.779998779296875,52.0,55.0,19846304.0],["2026-08-24",55.0,56.0,52.39,54.86,13473360.0],["2026-08-25",54.86,55.08,52.88,53.2,9372649.0],["2026-08-26",53.2,55.68,53.2,54.96,10150307.0],["2026-08-27",54.96,59.33,54.33,58.81,15063497.0],["2026-08-28",58.81,61.0,57.88,58.69,12188150.0],["2026-08-31",58.69,60.96,57.21,58.1,12021753.0],["2026-09-01",58.1,61.87,57.68,61.77,15535600.0],["2026-09-02",61.77,61.77000045776367,58.88,60.15,11737763.0],["2026-09-03",60.15,60.94,57.21,60.14,12085116.0],["2026-09-04",60.14,66.1500015258789,60.13999938964844,66.15,9660700.0],["2026-09-07",66.15,71.8,65.01,71.05,24010999.0],["2026-09-08",71.05,71.05000305175781,63.95,64.15,24835272.0],["2026-09-09",64.15,65.66,62.5,65.61,13246690.0],["2026-09-10",65.61,66.33,61.58,61.76,10021573.0],["2026-09-11",61.76,61.7599983215332,57.14,58.16,10147917.0],["2026-09-14",58.16,61.75,58.0,61.35,8352950.0]]}