{"t":"001896.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",5.55,5.79,5.51,5.55,2581101.0],["2010-08-23",5.55,5.62,5.5,5.58,1378365.0],["2010-08-24",5.58,5.67,5.55,5.66,1995284.0],["2010-08-25",5.66,5.67,5.44,5.44,1568000.0],["2010-08-26",5.44,5.710000038146973,5.440000057220459,5.71,2984639.0],["2010-08-27",5.71,5.95,5.58,5.6,5426007.0],["2010-08-30",5.6,5.64,5.41,5.61,3147644.0],["2010-08-31",5.61,5.610000133514404,5.43,5.54,2325540.0],["2010-09-01",5.54,5.57,5.4,5.45,2066792.0],["2010-09-02",5.45,5.5,5.42,5.45,1729650.0],["2010-09-03",5.45,5.51,5.449999809265137,5.48,1431202.0],["2010-09-06",5.48,5.55,5.48,5.53,1762247.0],["2010-09-07",5.53,5.68,5.53,5.66,2788854.0],["2010-09-08",5.66,5.66,5.56,5.61,1846460.0],["2010-09-09",5.61,5.610000133514404,5.43,5.5,2053048.0],["2010-09-10",5.5,5.5,5.39,5.45,1570727.0],["2010-09-13",5.45,5.53,5.449999809265137,5.5,1450378.0],["2010-09-14",5.5,5.62,5.48,5.56,2115933.0],["2010-09-15",5.56,5.56,5.41,5.45,1430397.0],["2010-09-16",5.45,5.45,5.18,5.28,1698790.0],["2010-09-17",5.28,5.34,5.11,5.21,1307515.0],["2010-09-20",5.21,5.28,5.06,5.19,805488.0],["2010-09-21",5.19,5.25,5.15,5.2,493556.0],["2010-09-27",5.2,5.3,5.199999809265137,5.29,913675.0],["2010-09-28",5.29,5.3,5.22,5.27,710201.0],["2010-09-29",5.27,5.32,5.2,5.3,2017070.0],["2010-09-30",5.3,5.4,5.26,5.35,1084615.0],["2010-10-08",5.35,5.47,5.349999904632568,5.44,1731435.0],["2010-10-11",5.44,5.53,5.43,5.46,2263209.0],["2010-10-12",5.46,5.5,5.41,5.5,1972648.0],["2010-10-13",5.5,5.5,5.42,5.45,1727300.0],["2010-10-14",5.45,5.45,5.24,5.25,1950768.0],["2010-10-15",5.25,5.27,5.16,5.22,1475313.0],["2010-10-18",5.22,5.480000019073486,5.14,5.48,3854095.0],["2010-10-19",5.48,5.54,5.44,5.51,2788691.0],["2010-10-20",5.51,5.53,5.4,5.51,2122700.0],["2010-10-21",5.51,5.56,5.41,5.47,1642286.0],["2010-10-22",5.47,5.66,5.43,5.62,3539431.0],["2010-10-25",5.62,5.77,5.55,5.61,3799426.0],["2010-10-26",5.61,5.64,5.47,5.5,2597667.0],["2010-10-27",5.5,5.53,5.44,5.46,2021225.0],["2010-10-28",5.46,5.54,5.44,5.51,1275571.0],["2010-10-29",5.51,5.54,5.44,5.45,1690719.0],["2010-11-01",5.45,5.48,5.37,5.43,2706586.0],["2010-11-02",5.43,5.45,5.35,5.39,2416606.0],["2010-11-03",5.39,5.66,5.37,5.66,6362691.0],["2010-11-04",5.66,5.72,5.55,5.69,5603338.0],["2010-11-05",5.69,5.73,5.6,5.68,3386209.0],["2010-11-08",5.68,5.89,5.65,5.84,4190601.0],["2010-11-09",5.84,5.99,5.8,5.89,3485074.0],["2010-11-10",5.89,6.0,5.75,5.76,3310215.0],["2010-11-11",5.76,5.83,5.7,5.79,2550884.0],["2010-11-12",5.79,5.89,5.51,5.56,3249299.0],["2010-11-15",5.56,5.78,5.51,5.67,2137206.0],["2010-11-16",5.67,5.73,5.45,5.68,3234175.0],["2010-11-17",5.68,5.94,5.56,5.58,3404643.0],["2010-11-18",5.58,5.68,5.45,5.6,1747335.0],["2010-11-19",5.6,5.599999904632568,5.32,5.38,4244107.0],["2010-11-22",5.38,5.380000114440918,5.21,5.28,2417311.0],["2010-11-23",5.28,5.37,5.15,5.19,1927833.0],["2010-11-24",5.19,5.31,5.15,5.28,2117739.0],["2010-11-25",5.28,5.39,5.26,5.35,1960592.0],["2010-11-26",5.35,5.36,5.25,5.28,1146330.0],["2010-11-29",5.28,5.32,5.22,5.28,1002951.0],["2010-11-30",5.28,5.29,5.02,5.08,2144616.0],["2010-12-01",5.08,5.16,5.03,5.12,1580107.0],["2010-12-02",5.12,5.21,5.1,5.17,1333258.0],["2010-12-03",5.17,5.18,5.03,5.09,1049710.0],["2010-12-06",5.09,5.090000152587891,4.92,4.98,1488530.0],["2010-12-07",4.98,5.230000019073486,4.88,5.23,2898473.0],["2010-12-08",5.23,5.39,5.04,5.1,2506620.0],["2010-12-09",5.1,5.1,4.92,4.96,1394590.0],["2010-12-10",4.96,5.01,4.9,5.0,761133.0],["2010-12-13",5.0,5.17,5.0,5.15,1349064.0],["2010-12-14",5.15,5.150000095367432,5.04,5.11,832285.0],["2010-12-15",5.11,5.18,5.07,5.14,1139956.0],["2010-12-16",5.14,5.17,5.11,5.16,783122.0],["2010-12-17",5.16,5.22,5.12,5.21,1187494.0],["2010-12-20",5.21,5.3,4.95,5.16,1157962.0],["2010-12-21",5.16,5.24,5.12,5.24,1271766.0],["2010-12-22",5.24,5.25,5.16,5.18,771950.0],["2010-12-23",5.18,5.2,5.11,5.13,753284.0],["2010-12-24",5.13,5.16,5.01,5.09,825300.0],["2010-12-27",5.09,5.13,4.96,5.02,1168468.0],["2010-12-28",5.02,5.11,4.9,5.05,1486133.0],["2010-12-29",5.05,5.08,4.95,5.03,675352.0],["2010-12-30",5.03,5.04,4.9,5.0,694595.0],["2010-12-31",5.0,5.09,4.94,5.01,1057505.0],["2011-01-04",5.01,5.11,5.0,5.09,1065415.0],["2011-01-05",5.09,5.15,5.05,5.09,833094.0],["2011-01-06",5.09,5.11,5.05,5.1,713807.0],["2011-01-07",5.1,5.12,5.07,5.09,1067011.0],["2011-01-10",5.09,5.1,4.98,5.0,1103701.0],["2011-01-11",5.0,5.03,4.94,4.98,920701.0],["2011-01-12",4.98,5.050000190734863,4.93,5.05,1481639.0],["2011-01-13",5.05,5.19,5.03,5.15,2182872.0],["2011-01-14",5.15,5.150000095367432,5.03,5.06,1049179.0],["2011-01-17",5.06,5.14,5.0,5.05,1425127.0],["2011-01-18",5.05,5.050000190734863,4.8,4.86,2609059.0],["2011-01-19",4.86,5.01,4.77,4.98,2028431.0],["2011-01-20",4.98,4.99,4.809999942779541,4.81,1411295.0],["2011-01-21",4.81,4.92,4.809999942779541,4.86,661610.0],["2011-01-24",4.86,4.87,4.72,4.73,1381381.0],["2011-01-25",4.73,4.75,4.6,4.66,885953.0],["2011-01-26",4.66,4.85,4.659999847412109,4.84,1418254.0],["2011-01-27",4.84,4.840000152587891,4.73,4.79,1109088.0],["2011-01-28",4.79,4.82,4.76,4.78,826764.0],["2011-01-31",4.78,4.89,4.75,4.83,949108.0],["2011-02-01",4.83,4.93,4.829999923706055,4.9,603875.0],["2011-02-09",4.9,4.93,4.86,4.91,697100.0],["2011-02-10",4.91,4.960000038146973,4.87,4.96,876280.0],["2011-02-11",4.96,5.08,4.93,5.06,1312501.0],["2011-02-14",5.06,5.19,5.01,5.14,3110204.0],["2011-02-15",5.14,5.19,5.11,5.13,1733635.0],["2011-02-16",5.13,5.2,5.09,5.18,1315145.0],["2011-02-17",5.18,5.22,5.13,5.18,1664110.0],["2011-02-18",5.18,5.24,5.13,5.21,3247814.0],["2011-02-21",5.21,5.210000038146973,5.11,5.2,2208860.0],["2011-02-22",5.2,5.21,4.94,5.04,2177543.0],["2011-02-23",5.04,5.07,4.98,5.04,1016958.0],["2011-02-24",5.04,5.09,5.01,5.04,1064850.0],["2011-02-25",5.04,5.1,5.01,5.08,749550.0],["2011-02-28",5.08,5.17,5.03,5.13,918869.0],["2011-03-01",5.13,5.16,5.09,5.15,1798449.0],["2011-03-02",5.15,5.31,5.08,5.28,2832151.0],["2011-03-03",5.28,5.34,5.23,5.29,2304880.0],["2011-03-04",5.29,5.34,5.24,5.33,1240447.0],["2011-03-07",5.33,5.48,5.32,5.35,2389876.0],["2011-03-08",5.35,5.45,5.3,5.44,1662435.0],["2011-03-09",5.44,5.46,5.35,5.36,1337299.0],["2011-03-10",5.36,5.360000133514404,5.25,5.25,1435995.0],["2011-03-11",5.25,5.4,5.23,5.34,1149999.0],["2011-03-14",5.34,5.53,5.28,5.52,2455159.0],["2011-03-15",5.52,5.76,5.519999980926514,5.59,9324731.0],["2011-03-16",5.59,5.64,5.47,5.62,2382559.0],["2011-03-17",5.62,5.7,5.5,5.55,2015306.0],["2011-03-18",5.55,5.65,5.52,5.57,1444984.0],["2011-03-21",5.57,5.62,5.51,5.56,1802647.0],["2011-03-22",5.56,5.62,5.5,5.57,1228343.0],["2011-03-23",5.57,5.6,5.52,5.59,1304499.0],["2011-03-24",5.59,5.63,5.55,5.61,1722040.0],["2011-03-25",5.61,5.76,5.58,5.7,3569008.0],["2011-03-28",5.7,5.92,5.66,5.69,4069877.0],["2011-03-29",5.69,5.75,5.5,5.51,3190762.0],["2011-03-30",5.51,5.57,5.48,5.49,1881082.0],["2011-03-31",5.49,5.56,5.41,5.44,1212079.0],["2011-04-01",5.44,5.570000171661377,5.42,5.57,1875377.0],["2011-04-06",5.57,5.71,5.55,5.62,1629650.0],["2011-04-07",5.62,5.74,5.61,5.69,1546605.0],["2011-04-08",5.69,5.74,5.65,5.72,2099731.0],["2011-04-11",5.72,5.83,5.71999979019165,5.76,2844487.0],["2011-04-12",5.76,5.900000095367432,5.73,5.9,3883350.0],["2011-04-13",5.9,5.900000095367432,5.78,5.87,1947939.0],["2011-04-14",5.87,5.9,5.8,5.86,1967809.0],["2011-04-15",5.86,5.860000133514404,5.67,5.69,4969413.0],["2011-04-18",5.69,5.690000057220459,5.69,5.69,0.0],["2011-04-19",5.69,5.690000057220459,5.69,5.69,0.0],["2011-04-20",5.69,6.260000228881836,5.690000057220459,6.26,3900098.0],["2011-04-21",6.26,6.89,6.260000228881836,6.89,16908282.0],["2011-04-22",6.89,7.58,6.889999866485596,7.58,12413294.0],["2011-04-25",7.58,8.34000015258789,7.579999923706055,8.34,7182888.0],["2011-04-26",8.34,9.17,7.7,7.82,34397446.0],["2011-04-27",7.82,8.15,7.31,7.72,23337723.0],["2011-04-28",7.72,7.71999979019165,6.949999809265137,6.95,16360003.0],["2011-04-29",6.95,7.22,6.63,7.07,13286846.0],["2011-05-03",7.07,7.070000171661377,7.07,7.07,0.0],["2011-05-04",7.07,7.95,6.91,7.95,23790826.0],["2011-05-05",7.95,8.52,7.68,8.26,30029417.0],["2011-05-06",8.26,8.6,7.85,8.38,18405125.0],["2011-05-09",8.38,8.65,8.18,8.33,13805891.0],["2011-05-10",8.33,8.33,8.329999923706055,8.33,0.0],["2011-05-11",8.33,8.85,8.15,8.5,19363206.0],["2011-05-12",8.5,9.35,8.25,9.12,31209774.0],["2011-05-13",9.12,9.119999885559082,8.49,8.9,20282445.0],["2011-05-16",8.9,8.98,8.49,8.75,14045146.0],["2011-05-17",8.75,8.97,7.88,7.88,19139873.0],["2011-05-18",7.88,7.880000114440918,7.4,7.58,13564984.0],["2011-05-19",7.58,8.1,7.5,7.95,15189443.0],["2011-05-20",7.95,7.95,7.46,7.63,9993726.0],["2011-05-23",7.63,7.65,7.13,7.15,9313390.0],["2011-05-24",7.15,7.3,7.07,7.21,6313951.0],["2011-05-25",7.21,7.730000019073486,6.98,7.73,12279321.0],["2011-05-26",7.73,8.5,7.59,8.2,21692756.0],["2011-05-27",8.2,8.42,7.4,7.7,11408088.0],["2011-05-30",7.7,7.699999809265137,7.08,7.25,6775821.0],["2011-05-31",7.25,7.980000019073486,7.25,7.98,8580849.0],["2011-06-01",7.98,8.78,7.980000019073486,8.78,22776437.0],["2011-06-02",8.78,9.18,8.54,8.9,23934876.0],["2011-06-03",8.9,9.05,8.62,8.97,14871620.0],["2011-06-07",8.97,9.24,8.65,9.08,17100373.0],["2011-06-08",9.08,9.51,8.71,9.18,22082241.0],["2011-06-09",9.18,9.180000305175781,8.47,8.55,15931657.0],["2011-06-10",8.55,8.550000190734863,7.93,8.35,12626314.0],["2011-06-13",8.35,8.46,7.96,8.36,8355314.0],["2011-06-14",8.36,8.36,8.359999656677246,8.36,0.0],["2011-06-15",8.36,8.36,8.359999656677246,8.36,0.0],["2011-06-16",8.36,8.36,8.359999656677246,8.36,0.0],["2011-06-17",8.36,9.68,8.359999656677246,8.57,16950486.0],["2011-06-20",8.57,9.430000305175781,8.14,9.43,13393081.0],["2011-06-21",9.43,10.37,9.430000305175781,10.37,32473486.0],["2011-06-22",10.37,10.38,9.77,10.23,23645977.0],["2011-06-23",10.23,10.53,9.72,10.0,24996714.0],["2011-06-24",10.0,10.96,9.75,10.25,28370782.0],["2011-06-27",10.25,10.69,10.0,10.29,22165125.0],["2011-06-28",10.29,10.4,9.92,10.17,15495581.0],["2011-06-29",10.17,10.3,9.95,10.04,13185945.0],["2011-06-30",10.04,10.6,9.7,10.35,20181171.0],["2011-07-01",10.35,10.350000381469727,9.91,10.01,16374585.0],["2011-07-04",10.01,10.12,9.81,10.06,13445014.0],["2011-07-05",10.06,10.98,9.91,10.59,28878201.0],["2011-07-06",10.59,10.59000015258789,10.2,10.33,14609138.0],["2011-07-07",10.33,10.4,10.01,10.01,12003931.0],["2011-07-08",10.01,10.3,9.88,10.09,11603239.0],["2011-07-11",10.09,10.18,9.7,10.05,10429775.0],["2011-07-12",10.05,10.050000190734863,9.71,9.8,9151010.0],["2011-07-13",9.8,10.27,9.76,10.09,12544921.0],["2011-07-14",10.09,10.09000015258789,9.56,9.73,18595463.0],["2011-07-15",9.73,9.729999542236328,9.1,9.38,17667224.0],["2011-07-18",9.38,9.65,9.2,9.48,11031351.0],["2011-07-19",9.48,9.479999542236328,9.15,9.27,5688209.0],["2011-07-20",9.27,9.4,9.18,9.38,6049872.0],["2011-07-21",9.38,9.49,9.17,9.17,5075595.0],["2011-07-22",9.17,9.26,8.95,8.98,6599702.0],["2011-07-25",8.98,8.979999542236328,8.19,8.26,9009157.0],["2011-07-26",8.26,8.45,8.08,8.38,5385639.0],["2011-07-27",8.38,8.96,8.24,8.68,9511383.0],["2011-07-28",8.68,8.680000305175781,8.35,8.39,5568936.0],["2011-07-29",8.39,8.47,8.149999618530273,8.15,4645618.0],["2011-08-01",8.15,8.54,8.149999618530273,8.33,5715572.0],["2011-08-02",8.33,8.329999923706055,8.06,8.22,3995760.0],["2011-08-03",8.22,8.220000267028809,8.0,8.13,3910706.0],["2011-08-04",8.13,8.8,8.1,8.56,13603868.0],["2011-08-05",8.56,8.5600004196167,8.13,8.24,7217213.0],["2011-08-08",8.24,8.239999771118164,7.42,7.42,8606444.0],["2011-08-09",7.42,7.420000076293945,6.68,7.27,6882030.0],["2011-08-10",7.27,8.0,7.269999980926514,8.0,12574966.0],["2011-08-11",8.0,8.08,7.73,8.01,13661632.0],["2011-08-12",8.01,8.29,7.9,8.06,11919094.0],["2011-08-15",8.06,8.17,7.98,8.15,7424491.0],["2011-08-16",8.15,8.19,7.9,7.9,6067912.0],["2011-08-17",7.9,8.0,7.75,7.88,3801674.0],["2011-08-18",7.88,7.91,7.54,7.56,5616471.0],["2011-08-19",7.56,7.58,7.3,7.48,3702887.0],["2011-08-22",7.48,8.23,7.4,8.23,21282690.0],["2011-08-23",8.23,8.28,8.06,8.24,13417113.0],["2011-08-24",8.24,8.49,8.08,8.09,12966927.0],["2011-08-25",8.09,8.260000228881836,8.03,8.26,8628447.0],["2011-08-26",8.26,8.8,8.21,8.38,14690151.0],["2011-08-29",8.38,8.45,8.17,8.18,7060095.0],["2011-08-30",8.18,8.29,8.05,8.06,4788891.0],["2011-08-31",8.06,8.0600004196167,7.7,7.9,5642914.0],["2011-09-01",7.9,8.49,7.900000095367432,8.12,8269565.0],["2011-09-02",8.12,8.12,8.119999885559082,8.12,0.0],["2011-09-05",8.12,8.12,8.119999885559082,8.12,0.0],["2011-09-06",8.12,8.12,8.119999885559082,8.12,0.0],["2011-09-07",8.12,8.12,8.119999885559082,8.12,0.0],["2011-09-08",8.12,8.12,8.119999885559082,8.12,0.0],["2011-09-09",8.12,8.48,8.08,8.12,7315070.0],["2011-09-13",8.12,8.119999885559082,7.43,7.66,5168078.0],["2011-09-14",7.66,7.79,7.44,7.75,5123795.0],["2011-09-15",7.75,7.88,7.62,7.67,4327145.0],["2011-09-16",7.67,7.8,7.53,7.57,3547619.0],["2011-09-19",7.57,7.59,7.29,7.33,3341445.0],["2011-09-20",7.33,7.45,7.23,7.36,2874274.0],["2011-09-21",7.36,7.88,7.25,7.66,7157113.0],["2011-09-22",7.66,7.659999847412109,7.32,7.34,4956077.0],["2011-09-23",7.34,7.39,7.07,7.35,3309172.0],["2011-09-26",7.35,7.47,7.2,7.23,2608549.0],["2011-09-27",7.23,7.35,7.13,7.22,2310344.0],["2011-09-28",7.22,7.35,6.8,6.87,3621621.0],["2011-09-29",6.87,6.88,6.38,6.5,3271617.0],["2011-09-30",6.5,6.6,6.21,6.41,2053457.0],["2011-10-10",6.41,6.96,6.409999847412109,6.51,4367869.0],["2011-10-11",6.51,6.72,6.4,6.45,3433273.0],["2011-10-12",6.45,6.71,6.26,6.7,4514692.0],["2011-10-13",6.7,6.94,6.62,6.85,6006074.0],["2011-10-14",6.85,6.849999904632568,6.6,6.74,4183153.0],["2011-10-17",6.74,7.23,6.739999771118164,6.88,7427494.0],["2011-10-18",6.88,6.880000114440918,6.34,6.37,4739124.0],["2011-10-19",6.37,6.49,6.3,6.4,1979790.0],["2011-10-20",6.4,6.41,6.12,6.19,2171155.0],["2011-10-21",6.19,6.28,6.13,6.15,1523950.0],["2011-10-24",6.15,6.2,5.82,6.18,2493052.0],["2011-10-25",6.18,6.38,6.1,6.37,3428757.0],["2011-10-26",6.37,6.59,6.23,6.39,5226694.0],["2011-10-27",6.39,6.7,6.34,6.5,6815177.0],["2011-10-28",6.5,6.66,6.4,6.61,6232500.0],["2011-10-31",6.61,6.65,6.42,6.54,3918471.0],["2011-11-01",6.54,6.7,6.3,6.7,6296804.0],["2011-11-02",6.7,6.699999809265137,6.45,6.65,4357952.0],["2011-11-03",6.65,6.93,6.6,6.8,9430331.0],["2011-11-04",6.8,6.88,6.72,6.75,6925958.0],["2011-11-07",6.75,6.83,6.67,6.8,5182412.0],["2011-11-08",6.8,6.95,6.76,6.91,11331850.0],["2011-11-09",6.91,6.95,6.79,6.94,7269850.0],["2011-11-10",6.94,6.940000057220459,6.63,6.63,5446912.0],["2011-11-11",6.63,6.68,6.42,6.45,4877093.0],["2011-11-14",6.45,6.66,6.449999809265137,6.64,3951421.0],["2011-11-15",6.64,7.300000190734863,6.57,7.3,25050234.0],["2011-11-16",7.3,7.300000190734863,6.9,6.96,14373799.0],["2011-11-17",6.96,7.15,6.8,6.99,9436211.0],["2011-11-18",6.99,6.989999771118164,6.63,6.73,5029954.0],["2011-11-21",6.73,6.84,6.61,6.79,4988245.0],["2011-11-22",6.79,6.91,6.66,6.83,4482121.0],["2011-11-23",6.83,7.3,6.8,6.9,9678018.0],["2011-11-24",6.9,6.900000095367432,6.44,6.65,5273115.0],["2011-11-25",6.65,6.81,6.55,6.57,3458813.0],["2011-11-28",6.57,6.62,6.41,6.49,2885642.0],["2011-11-29",6.49,6.6,6.44,6.6,3142261.0],["2011-11-30",6.6,6.95,6.23,6.5,6834035.0],["2011-12-01",6.5,6.79,6.47,6.62,6605273.0],["2011-12-02",6.62,6.619999885559082,6.21,6.24,3991928.0],["2011-12-05",6.24,6.28,5.95,5.96,2355157.0],["2011-12-06",5.96,6.04,5.84,5.97,1813150.0],["2011-12-07",5.97,6.0,5.87,5.89,1490178.0],["2011-12-08",5.89,5.9,5.58,5.74,2934988.0],["2011-12-09",5.74,5.739999771118164,5.539999961853027,5.54,1763809.0],["2011-12-12",5.54,5.54,5.539999961853027,5.54,0.0],["2011-12-13",5.54,5.539999961853027,5.03,5.09,2674504.0],["2011-12-14",5.09,5.12,4.88,4.94,1947297.0],["2011-12-15",4.94,4.95,4.79,4.84,2401144.0],["2011-12-16",4.84,4.99,4.81,4.99,1987615.0],["2011-12-19",4.99,5.09,4.91,5.03,2713299.0],["2011-12-20",5.03,5.17,4.95,5.02,2117773.0],["2011-12-21",5.02,5.11,4.849999904632568,4.85,1612219.0],["2011-12-22",4.85,4.85,4.37,4.6,3272758.0],["2011-12-23",4.6,4.75,4.47,4.67,2247643.0],["2011-12-26",4.67,4.82,4.62,4.72,2160284.0],["2011-12-27",4.72,4.73,4.53,4.54,1316829.0],["2011-12-28",4.54,4.71,4.42,4.67,1806916.0],["2011-12-29",4.67,4.9,4.6,4.65,4749059.0],["2011-12-30",4.65,4.71,4.56,4.68,1973967.0],["2012-01-04",4.68,4.74,4.43,4.44,1800675.0],["2012-01-05",4.44,4.440000057220459,4.07,4.14,2064752.0],["2012-01-06",4.14,4.170000076293945,4.04,4.17,1803608.0],["2012-01-09",4.17,4.38,4.1,4.35,2424443.0],["2012-01-10",4.35,4.79,4.3,4.79,9439930.0],["2012-01-11",4.79,5.1,4.78,4.9,11502156.0],["2012-01-12",4.9,5.08,4.79,4.89,6867567.0],["2012-01-13",4.89,4.9,4.46,4.6,5008389.0],["2012-01-16",4.6,4.599999904632568,4.4,4.42,2332297.0],["2012-01-17",4.42,4.76,4.4,4.73,3554717.0],["2012-01-18",4.73,4.77,4.55,4.58,3116973.0],["2012-01-19",4.58,4.66,4.51,4.57,2440313.0],["2012-01-20",4.57,4.62,4.51,4.58,1854828.0],["2012-01-30",4.58,4.68,4.579999923706055,4.6,1610546.0],["2012-01-31",4.6,4.61,4.51,4.59,1087371.0],["2012-02-01",4.59,4.65,4.56,4.57,1290512.0],["2012-02-02",4.57,4.7,4.55,4.68,2254717.0],["2012-02-03",4.68,4.9,4.66,4.78,3459571.0],["2012-02-06",4.78,5.2,4.75,5.03,7333178.0],["2012-02-07",5.03,5.03000020980835,4.78,4.83,4624646.0],["2012-02-08",4.83,4.94,4.76,4.92,3779135.0],["2012-02-09",4.92,5.41,4.920000076293945,5.41,5383694.0],["2012-02-10",5.41,5.92,5.37,5.77,17966697.0],["2012-02-13",5.77,5.81,5.5,5.78,10177695.0],["2012-02-14",5.78,5.84,5.64,5.68,6458687.0],["2012-02-15",5.68,5.84,5.62,5.69,7849533.0],["2012-02-16",5.69,5.730000019073486,5.56,5.73,6128208.0],["2012-02-17",5.73,5.78,5.53,5.65,4223369.0],["2012-02-20",5.65,5.75,5.56,5.57,5013189.0],["2012-02-21",5.57,5.64,5.42,5.62,4839628.0],["2012-02-22",5.62,5.68,5.55,5.65,5999666.0],["2012-02-23",5.65,6.11,5.62,5.88,13752812.0],["2012-02-24",5.88,5.880000114440918,5.88,5.88,0.0],["2012-02-27",5.88,5.9,5.7,5.8,8708851.0],["2012-02-28",5.8,5.800000190734863,5.53,5.66,5588533.0],["2012-02-29",5.66,5.66,5.5,5.65,2957181.0],["2012-03-01",5.65,5.71,5.51,5.63,2781382.0],["2012-03-02",5.63,5.7,5.63,5.7,3208744.0],["2012-03-05",5.7,5.75,5.65,5.66,2880901.0],["2012-03-06",5.66,5.82,5.659999847412109,5.71,5073451.0],["2012-03-07",5.71,5.82,5.56,5.8,6318037.0],["2012-03-08",5.8,5.95,5.77,5.85,6469068.0],["2012-03-09",5.85,5.9,5.76,5.86,4012588.0],["2012-03-12",5.86,5.89,5.8,5.83,3389696.0],["2012-03-13",5.83,6.07,5.8,6.01,7984926.0],["2012-03-14",6.01,6.05,5.47,5.53,8469183.0],["2012-03-15",5.53,5.58,5.11,5.24,5258302.0],["2012-03-16",5.24,5.46,5.22,5.38,3590432.0],["2012-03-19",5.38,5.42,5.27,5.4,2787204.0],["2012-03-20",5.4,5.78,5.4,5.47,6623905.0],["2012-03-21",5.47,5.56,5.28,5.39,3919232.0],["2012-03-22",5.39,5.51,5.32,5.42,2328622.0],["2012-03-23",5.42,5.420000076293945,5.17,5.3,2730064.0],["2012-03-26",5.3,5.300000190734863,5.13,5.17,1879942.0],["2012-03-27",5.17,5.32,5.13,5.19,2199207.0],["2012-03-28",5.19,5.190000057220459,4.86,4.87,2625186.0],["2012-03-29",4.87,4.95,4.65,4.68,2050463.0],["2012-03-30",4.68,4.77,4.65,4.7,1505512.0],["2012-04-05",4.7,4.860000133514404,4.66,4.86,1952616.0],["2012-04-06",4.86,4.98,4.85,4.88,1694404.0],["2012-04-09",4.88,4.97,4.8,4.82,1663711.0],["2012-04-10",4.82,4.95,4.75,4.95,1901563.0],["2012-04-11",4.95,5.010000228881836,4.84,5.01,2064607.0],["2012-04-12",5.01,5.510000228881836,5.0,5.51,10885717.0],["2012-04-13",5.51,5.59,5.35,5.44,7654899.0],["2012-04-16",5.44,5.52,5.34,5.44,4181124.0],["2012-04-17",5.44,5.54,5.27,5.29,3888081.0],["2012-04-18",5.29,5.44,5.23,5.39,3622403.0],["2012-04-19",5.39,5.46,5.32,5.42,3159301.0],["2012-04-20",5.42,5.46,5.32,5.45,4089595.0],["2012-04-23",5.45,5.52,5.23,5.25,4348800.0],["2012-04-24",5.25,5.25,4.9,5.06,4607224.0],["2012-04-25",5.06,5.190000057220459,4.98,5.19,3532116.0],["2012-04-26",5.19,5.190000057220459,5.03,5.08,2774060.0],["2012-04-27",5.08,5.08,5.079999923706055,5.08,0.0],["2012-05-02",5.08,5.2,5.079999923706055,5.13,2145509.0],["2012-05-03",5.13,5.130000114440918,5.0,5.01,2472301.0],["2012-05-04",5.01,5.1,4.98,5.08,2351867.0],["2012-05-07",5.08,5.09,5.03,5.08,1898533.0],["2012-05-08",5.08,5.23,5.06,5.17,3396996.0],["2012-05-09",5.17,5.34,5.11,5.19,4642209.0],["2012-05-10",5.19,5.24,5.04,5.06,2925658.0],["2012-05-11",5.06,5.13,5.05,5.08,1558932.0],["2012-05-14",5.08,5.2,5.079999923706055,5.13,2178473.0],["2012-05-15",5.13,5.130000114440918,4.89,4.97,2961591.0],["2012-05-16",4.97,4.97,4.96999979019165,4.97,0.0],["2012-05-17",4.97,5.010000228881836,4.83,5.01,2012533.0],["2012-05-18",5.01,5.02,4.86,4.9,1238673.0],["2012-05-21",4.9,4.95,4.82,4.89,1111257.0],["2012-05-22",4.89,4.95,4.87,4.91,1285471.0],["2012-05-23",4.91,4.97,4.8,4.97,1814420.0],["2012-05-24",4.97,5.05,4.82,4.92,1702433.0],["2012-05-25",4.92,5.01,4.85,5.0,2572282.0],["2012-05-28",5.0,5.06,4.9,5.02,3830755.0],["2012-05-29",5.02,5.15,5.0,5.13,4451374.0],["2012-05-30",5.13,5.14,5.03,5.1,2560913.0],["2012-05-31",5.1,5.1,5.01,5.05,1802266.0],["2012-06-01",5.05,5.1,5.03,5.08,1810695.0],["2012-06-04",5.08,5.079999923706055,4.8,4.82,2559443.0],["2012-06-05",4.82,5.300000190734863,4.78,5.3,10758470.0],["2012-06-06",5.3,5.57,5.26,5.39,19285981.0],["2012-06-07",5.39,5.84,5.22,5.68,20023357.0],["2012-06-08",5.68,5.74,5.45,5.48,11072212.0],["2012-06-11",5.48,5.64,5.38,5.57,9238404.0],["2012-06-12",5.57,5.64,5.31,5.63,8580018.0],["2012-06-13",5.63,5.94,5.55,5.71,16126781.0],["2012-06-14",5.71,5.95,5.599999904632568,5.6,10883176.0],["2012-06-15",5.6,5.65,5.4,5.49,6776400.0],["2012-06-18",5.49,5.83,5.4,5.77,9686089.0],["2012-06-19",5.77,5.769999980926514,5.52,5.57,5738795.0],["2012-06-20",5.57,5.59,5.4,5.51,3662782.0],["2012-06-21",5.51,5.510000228881836,5.38,5.42,3140049.0],["2012-06-25",5.42,5.54,5.26,5.33,4152485.0],["2012-06-26",5.33,5.35,5.03,5.11,4496819.0],["2012-06-27",5.11,5.16,5.05,5.08,3111452.0],["2012-06-28",5.08,5.42,4.98,5.22,6497762.0],["2012-06-29",5.22,5.26,5.1,5.2,3367903.0],["2012-07-02",5.2,5.39,5.18,5.3,4851504.0],["2012-07-03",5.3,5.34,5.11,5.17,3777762.0],["2012-07-04",5.17,5.2,5.01,5.06,3106042.0],["2012-07-05",5.06,5.059999942779541,4.8,4.8,3826728.0],["2012-07-06",4.8,4.920000076293945,4.8,4.92,2226804.0],["2012-07-09",4.92,5.17,4.87,4.92,4926589.0],["2012-07-10",4.92,5.08,4.9,5.01,3522714.0],["2012-07-11",5.01,5.07,4.93,4.96,2341241.0],["2012-07-12",4.96,4.98,4.79,4.91,3205379.0],["2012-07-13",4.91,5.09,4.87,5.0,3498491.0],["2012-07-16",5.0,5.0,4.5,4.54,5997528.0],["2012-07-17",4.54,4.57,4.44,4.55,1887672.0],["2012-07-18",4.55,4.64,4.45,4.59,2456004.0],["2012-07-19",4.59,4.68,4.54,4.6,2067591.0],["2012-07-20",4.6,4.79,4.599999904632568,4.65,2556106.0],["2012-07-23",4.65,4.650000095367432,4.45,4.56,1609145.0],["2012-07-24",4.56,4.66,4.5,4.65,1660089.0],["2012-07-25",4.65,4.8,4.63,4.65,2871398.0],["2012-07-26",4.65,4.650000095367432,4.5,4.57,1685079.0],["2012-07-27",4.57,4.61,4.4,4.41,2792487.0],["2012-07-30",4.41,4.45,4.19,4.2,1831623.0],["2012-07-31",4.2,4.26,4.05,4.1,1256969.0],["2012-08-01",4.1,4.21,4.099999904632568,4.18,1059718.0],["2012-08-02",4.18,4.2,4.1,4.12,1430946.0],["2012-08-03",4.12,4.25,4.119999885559082,4.22,1222743.0],["2012-08-06",4.22,4.32,4.17,4.3,1886446.0],["2012-08-07",4.3,4.44,4.28,4.41,2991307.0],["2012-08-08",4.41,4.47,4.35,4.37,1952666.0],["2012-08-09",4.37,4.81,4.3,4.61,7634719.0],["2012-08-10",4.61,4.610000133514404,4.45,4.56,4261094.0],["2012-08-13",4.56,4.559999942779541,4.35,4.36,1819368.0],["2012-08-14",4.36,4.43,4.31,4.43,1591097.0],["2012-08-15",4.43,4.5,4.38,4.38,1623032.0],["2012-08-16",4.38,4.39,4.33,4.37,1271055.0],["2012-08-17",4.37,4.47,4.33,4.45,1847949.0],["2012-08-20",4.45,4.55,4.38,4.47,1230612.0],["2012-08-21",4.47,4.64,4.42,4.62,2470151.0],["2012-08-22",4.62,4.63,4.5,4.56,1448106.0],["2012-08-23",4.56,4.6,4.47,4.58,1273791.0],["2012-08-24",4.58,4.58,4.45,4.5,807588.0],["2012-08-27",4.5,4.5,4.349999904632568,4.35,721172.0],["2012-08-28",4.35,4.44,4.3,4.43,781135.0],["2012-08-29",4.43,4.45,4.31,4.33,1172770.0],["2012-08-30",4.33,4.37,4.23,4.29,1036688.0],["2012-08-31",4.29,4.36,4.23,4.34,746728.0],["2012-09-03",4.34,4.41,4.3,4.39,842657.0],["2012-09-04",4.39,4.4,4.309999942779541,4.31,370960.0],["2012-09-05",4.31,4.41,4.3,4.4,799929.0],["2012-09-06",4.4,4.53,4.39,4.45,1024658.0],["2012-09-07",4.45,4.9,4.35,4.63,10263440.0],["2012-09-10",4.63,4.77,4.51,4.61,5671060.0],["2012-09-11",4.61,4.610000133514404,4.45,4.5,3450848.0],["2012-09-12",4.5,4.6,4.48,4.55,3020101.0],["2012-09-13",4.55,4.56,4.48,4.48,1822003.0],["2012-09-14",4.48,4.55,4.42,4.47,1773986.0],["2012-09-17",4.47,4.5,4.29,4.3,1323900.0],["2012-09-18",4.3,4.36,4.28,4.32,949917.0],["2012-09-19",4.32,4.36,4.31,4.35,492413.0],["2012-09-20",4.35,4.349999904632568,4.1,4.13,1903376.0],["2012-09-21",4.13,4.2,4.09,4.09,1383875.0],["2012-09-24",4.09,4.13,4.02,4.1,1270247.0],["2012-09-25",4.1,4.12,3.99,4.0,1340372.0],["2012-09-26",4.0,4.04,3.859999895095825,3.86,1769236.0],["2012-09-27",3.86,3.98,3.82,3.9,1497532.0],["2012-09-28",3.9,3.98,3.88,3.97,1352531.0],["2012-10-08",3.97,4.02,3.95,3.99,1129034.0],["2012-10-09",3.99,4.18,3.98,4.11,1846185.0],["2012-10-10",4.11,4.16,4.08,4.16,1523094.0],["2012-10-11",4.16,4.2,4.09,4.1,1537771.0],["2012-10-12",4.1,4.16,4.06,4.1,1006372.0],["2012-10-15",4.1,4.14,4.02,4.06,896889.0],["2012-10-16",4.06,4.11,4.04,4.05,732880.0],["2012-10-17",4.05,4.1,4.04,4.08,748005.0],["2012-10-18",4.08,4.3,4.07,4.15,2452425.0],["2012-10-19",4.15,4.18,4.11,4.14,1264441.0],["2012-10-22",4.14,4.18,4.11,4.17,1292750.0],["2012-10-23",4.17,4.23,4.13,4.2,1345934.0],["2012-10-24",4.2,4.6,4.15,4.41,9614374.0],["2012-10-25",4.41,4.48,4.25,4.28,5460455.0],["2012-10-26",4.28,4.28000020980835,4.08,4.13,2880687.0],["2012-10-29",4.13,4.17,4.1,4.15,1459277.0],["2012-10-30",4.15,4.16,4.05,4.08,1723436.0],["2012-10-31",4.08,4.1,4.02,4.07,1312394.0],["2012-11-01",4.07,4.150000095367432,4.03,4.15,1673566.0],["2012-11-02",4.15,4.19,4.11,4.18,1412858.0],["2012-11-05",4.18,4.25,4.16,4.22,1731363.0],["2012-11-06",4.22,4.35,4.16,4.34,5040662.0],["2012-11-07",4.34,4.340000152587891,4.23,4.23,2218304.0],["2012-11-08",4.23,4.230000019073486,4.11,4.13,1458021.0],["2012-11-09",4.13,4.15,4.03,4.11,1263321.0],["2012-11-12",4.11,4.17,4.07,4.16,809870.0],["2012-11-13",4.16,4.16,4.05,4.09,1225587.0],["2012-11-14",4.09,4.1,4.0,4.06,769629.0],["2012-11-15",4.06,4.06,4.0,4.01,705700.0],["2012-11-16",4.01,4.010000228881836,3.89,3.94,998399.0],["2012-11-19",3.94,4.02,3.91,4.0,650608.0],["2012-11-20",4.0,4.05,3.98,4.0,525235.0],["2012-11-21",4.0,4.050000190734863,3.93,4.05,786534.0],["2012-11-22",4.05,4.050000190734863,3.99,4.0,630945.0],["2012-11-23",4.0,4.04,3.9,4.03,712492.0],["2012-11-26",4.03,4.05,3.96,3.96,710870.0],["2012-11-27",3.96,3.98,3.78,3.79,1178586.0],["2012-11-28",3.79,3.88,3.63,3.66,938495.0],["2012-11-29",3.66,3.73,3.64,3.66,1007078.0],["2012-11-30",3.66,3.76,3.6600000858306885,3.74,688150.0],["2012-12-03",3.74,3.8,3.73,3.73,932094.0],["2012-12-04",3.73,3.85,3.68,3.82,1065968.0],["2012-12-05",3.82,4.0,3.81,3.94,1392008.0],["2012-12-06",3.94,3.940000057220459,3.869999885559082,3.87,903484.0],["2012-12-07",3.87,4.0,3.869999885559082,3.95,1414983.0],["2012-12-10",3.95,4.0,3.93,3.99,1659353.0],["2012-12-11",3.99,4.02,3.94,3.97,1411902.0],["2012-12-12",3.97,3.990000009536743,3.93,3.99,998579.0],["2012-12-13",3.99,4.0,3.91,3.92,759382.0],["2012-12-14",3.92,4.07,3.9,4.02,2235052.0],["2012-12-17",4.02,4.1,3.98,4.03,2560451.0],["2012-12-18",4.03,4.09,4.0,4.03,2430856.0],["2012-12-19",4.03,4.07,3.99,4.06,1654776.0],["2012-12-20",4.06,4.059999942779541,3.98,4.03,1471901.0],["2012-12-21",4.03,4.08,4.0,4.0,1663402.0],["2012-12-24",4.0,4.01,3.93,4.0,872531.0],["2012-12-25",4.0,4.1,3.97,4.08,3075577.0],["2012-12-26",4.08,4.16,4.05,4.13,4064022.0],["2012-12-27",4.13,4.24,4.08,4.13,5213465.0],["2012-12-28",4.13,4.2,4.07,4.15,3054791.0],["2012-12-31",4.15,4.19,4.13,4.15,1801153.0],["2013-01-04",4.15,4.21,4.1,4.12,1560833.0],["2013-01-07",4.12,4.15,4.1,4.14,1632402.0],["2013-01-08",4.14,4.18,4.09,4.17,2767501.0],["2013-01-09",4.17,4.23,4.14,4.2,3066590.0],["2013-01-10",4.2,4.24,4.16,4.21,2294778.0],["2013-01-11",4.21,4.35,4.11,4.12,3779844.0],["2013-01-14",4.12,4.24,4.09,4.22,4118036.0],["2013-01-15",4.22,4.31,4.2,4.27,3684599.0],["2013-01-16",4.27,4.32,4.2,4.27,2678890.0],["2013-01-17",4.27,4.37,4.25,4.3,4172285.0],["2013-01-18",4.3,4.43,4.300000190734863,4.37,3660035.0],["2013-01-21",4.37,4.5,4.369999885559082,4.48,4337649.0],["2013-01-22",4.48,4.85,4.4,4.55,7415659.0],["2013-01-23",4.55,4.550000190734863,4.36,4.45,3694427.0],["2013-01-24",4.45,4.9,4.449999809265137,4.59,13397272.0],["2013-01-25",4.59,4.590000152587891,4.38,4.43,5150436.0],["2013-01-28",4.43,4.480000019073486,4.35,4.48,4616843.0],["2013-01-29",4.48,4.57,4.43,4.52,3584791.0],["2013-01-30",4.52,4.58,4.43,4.46,3427308.0],["2013-01-31",4.46,4.550000190734863,4.4,4.55,3728061.0],["2013-02-01",4.55,4.550000190734863,4.44,4.48,3033978.0],["2013-02-04",4.48,4.51,4.409999847412109,4.41,2295710.0],["2013-02-05",4.41,4.46,4.39,4.45,1242712.0],["2013-02-06",4.45,4.47,4.41,4.46,2378229.0],["2013-02-07",4.46,4.5,4.44,4.48,1823533.0],["2013-02-08",4.48,4.52,4.46,4.5,1752930.0],["2013-02-18",4.5,4.56,4.46,4.56,2486555.0],["2013-02-19",4.56,4.559999942779541,4.48,4.52,1903249.0],["2013-02-20",4.52,4.57,4.48,4.56,1921559.0],["2013-02-21",4.56,4.559999942779541,4.39,4.42,2246445.0],["2013-02-22",4.42,4.47,4.37,4.39,1155643.0],["2013-02-25",4.39,4.44,4.36,4.39,1559460.0],["2013-02-26",4.39,4.44,4.31,4.36,1443243.0],["2013-02-27",4.36,4.4,4.33,4.34,1495827.0],["2013-02-28",4.34,4.420000076293945,4.32,4.42,1443305.0],["2013-03-01",4.42,4.480000019073486,4.39,4.48,1947451.0],["2013-03-04",4.48,4.480000019073486,4.36,4.37,2071880.0],["2013-03-05",4.37,4.43,4.35,4.41,1457683.0],["2013-03-06",4.41,4.62,4.4,4.53,4076759.0],["2013-03-07",4.53,4.68,4.49,4.56,4994028.0],["2013-03-08",4.56,4.64,4.53,4.55,1758926.0],["2013-03-11",4.55,4.65,4.53,4.64,3025457.0],["2013-03-12",4.64,4.72,4.49,4.57,4134908.0],["2013-03-13",4.57,4.58,4.42,4.43,2284253.0],["2013-03-14",4.43,4.52,4.4,4.51,1859368.0],["2013-03-15",4.51,4.54,4.44,4.49,1424750.0],["2013-03-18",4.49,4.51,4.41,4.42,1665039.0],["2013-03-19",4.42,4.48,4.4,4.46,970676.0],["2013-03-20",4.46,4.58,4.45,4.58,2819241.0],["2013-03-21",4.58,4.68,4.51,4.53,3487775.0],["2013-03-22",4.53,4.670000076293945,4.49,4.67,4217614.0],["2013-03-25",4.67,4.74,4.63,4.74,4558153.0],["2013-03-26",4.74,4.739999771118164,4.58,4.69,2908709.0],["2013-03-27",4.69,4.71,4.6,4.64,2844720.0],["2013-03-28",4.64,4.64,4.4,4.42,2482772.0],["2013-03-29",4.42,4.49,4.41,4.44,1327873.0],["2013-04-01",4.44,4.47,4.39,4.4,1422164.0],["2013-04-02",4.4,4.46,4.27,4.3,1908564.0],["2013-04-03",4.3,4.34,4.23,4.3,1103196.0],["2013-04-08",4.3,4.300000190734863,4.15,4.2,1388836.0],["2013-04-09",4.2,4.3,4.199999809265137,4.24,1378594.0],["2013-04-10",4.24,4.26,4.18,4.21,1368195.0],["2013-04-11",4.21,4.26,4.16,4.18,1486244.0],["2013-04-12",4.18,4.43,4.179999828338623,4.26,4473431.0],["2013-04-15",4.26,4.260000228881836,4.07,4.08,2234767.0],["2013-04-16",4.08,4.14,4.04,4.13,1302473.0],["2013-04-17",4.13,4.15,4.1,4.14,957715.0],["2013-04-18",4.14,4.17,4.11,4.14,834135.0],["2013-04-19",4.14,4.25,4.12,4.25,1772985.0],["2013-04-22",4.25,4.34,4.23,4.28,1610274.0],["2013-04-23",4.28,4.31,4.08,4.15,1521202.0],["2013-04-24",4.15,4.27,4.08,4.26,1457670.0],["2013-04-25",4.26,4.27,4.16,4.18,1450749.0],["2013-04-26",4.18,4.25,4.119999885559082,4.12,824985.0],["2013-05-02",4.12,4.25,4.1,4.17,1645304.0],["2013-05-03",4.17,4.28,4.170000076293945,4.27,1705018.0],["2013-05-06",4.27,4.3,4.25,4.29,2027497.0],["2013-05-07",4.29,4.32,4.25,4.31,1641014.0],["2013-05-08",4.31,4.35,4.27,4.29,2098875.0],["2013-05-09",4.29,4.32,4.26,4.28,1694368.0],["2013-05-10",4.28,4.34,4.24,4.32,1554461.0],["2013-05-13",4.32,4.68,4.31,4.44,4985845.0],["2013-05-14",4.44,4.440000057220459,4.35,4.4,2013508.0],["2013-05-15",4.4,4.44,4.35,4.42,1644421.0],["2013-05-16",4.42,4.46,4.37,4.45,1817190.0],["2013-05-17",4.45,4.54,4.43,4.47,2770786.0],["2013-05-20",4.47,4.5,4.45,4.48,2181852.0],["2013-05-21",4.48,4.59,4.46,4.51,2371026.0],["2013-05-22",4.51,4.55,4.44,4.48,2227258.0],["2013-05-23",4.48,4.5,4.4,4.42,1900090.0],["2013-05-24",4.42,4.55,4.39,4.52,2729697.0],["2013-05-27",4.52,4.57,4.5,4.55,2371837.0],["2013-05-28",4.55,4.6,4.53,4.6,2179520.0],["2013-05-29",4.6,4.63,4.57,4.57,2204289.0],["2013-05-30",4.57,4.6,4.54,4.58,2060219.0],["2013-05-31",4.58,4.63,4.56,4.57,2041171.0],["2013-06-03",4.57,4.58,4.49,4.5,1924971.0],["2013-06-04",4.5,4.54,4.45,4.49,2188967.0],["2013-06-05",4.49,4.53,4.46,4.48,1423383.0],["2013-06-06",4.48,4.91,4.47,4.7,15001433.0],["2013-06-07",4.7,4.87,4.6,4.75,9969573.0],["2013-06-13",4.75,4.8,4.54,4.63,9004672.0],["2013-06-14",4.63,5.06,4.62,5.06,13318554.0],["2013-06-17",5.06,5.29,4.86,5.12,13400461.0],["2013-06-18",5.12,5.119999885559082,4.93,5.02,7046729.0],["2013-06-19",5.02,5.019999980926514,4.79,4.94,4868900.0],["2013-06-20",4.94,5.19,4.84,5.1,9696613.0],["2013-06-21",5.1,5.55,4.91,5.38,13559971.0],["2013-06-24",5.38,5.47,5.03,5.26,10156025.0],["2013-06-25",5.26,5.79,5.07,5.79,19317196.0],["2013-06-26",5.79,6.15,5.72,5.97,22069430.0],["2013-06-27",5.97,6.57,5.75,6.39,21470177.0],["2013-06-28",6.39,6.39,6.02,6.17,13602213.0],["2013-07-01",6.17,6.68,6.1,6.35,15240388.0],["2013-07-02",6.35,6.45,6.1,6.3,11551682.0],["2013-07-03",6.3,6.300000190734863,5.92,6.26,12875541.0],["2013-07-04",6.26,6.27,6.02,6.13,9713931.0],["2013-07-05",6.13,6.44,5.66,5.7,16071387.0],["2013-07-08",5.7,5.699999809265137,5.19,5.2,10867442.0],["2013-07-09",5.2,5.38,5.12,5.35,6715758.0],["2013-07-10",5.35,5.48,5.26,5.44,7125284.0],["2013-07-11",5.44,5.56,5.33,5.51,7215499.0],["2013-07-12",5.51,5.55,5.27,5.29,7843577.0],["2013-07-15",5.29,5.39,5.21,5.39,7217696.0],["2013-07-16",5.39,5.550000190734863,5.26,5.55,7878683.0],["2013-07-17",5.55,5.62,5.4,5.45,6321532.0],["2013-07-18",5.45,5.48,5.25,5.35,3969948.0],["2013-07-19",5.35,5.39,4.96,4.96,6844341.0],["2013-07-22",4.96,5.14,4.76,5.12,4369541.0],["2013-07-23",5.12,5.23,5.01,5.16,4513240.0],["2013-07-24",5.16,5.18,5.0,5.06,3577062.0],["2013-07-25",5.06,5.18,5.05,5.1,3495823.0],["2013-07-26",5.1,5.15,5.01,5.07,2688679.0],["2013-07-29",5.07,5.36,5.0,5.26,6482301.0],["2013-07-30",5.26,5.36,5.05,5.27,4811008.0],["2013-07-31",5.27,5.33,5.15,5.22,3828392.0],["2013-08-01",5.22,5.3,5.21,5.29,3361518.0],["2013-08-02",5.29,5.5,5.289999961853027,5.37,5575117.0],["2013-08-05",5.37,5.45,5.3,5.41,3228297.0],["2013-08-06",5.41,5.44,5.31,5.4,2970445.0],["2013-08-07",5.4,5.400000095367432,5.25,5.27,3482946.0],["2013-08-08",5.27,5.38,5.17,5.18,3405888.0],["2013-08-09",5.18,5.27,5.15,5.24,2828549.0],["2013-08-12",5.24,5.42,5.21,5.41,4551554.0],["2013-08-13",5.41,5.47,5.37,5.43,3784243.0],["2013-08-14",5.43,5.46,5.28,5.28,4221924.0],["2013-08-15",5.28,5.31,5.15,5.15,3246435.0],["2013-08-16",5.15,5.27,5.03,5.06,3016102.0],["2013-08-19",5.06,5.11,4.96,5.06,2454147.0],["2013-08-20",5.06,5.09,4.89,4.91,3227702.0],["2013-08-21",4.91,5.05,4.909999847412109,5.04,2049591.0],["2013-08-22",5.04,5.07,4.97,5.01,1745339.0],["2013-08-23",5.01,5.04,4.89,4.93,2416319.0],["2013-08-26",4.93,5.08,4.92,5.08,2846747.0],["2013-08-27",5.08,5.15,5.06,5.12,2330861.0],["2013-08-28",5.12,5.119999885559082,4.98,5.01,2662454.0],["2013-08-29",5.01,5.06,4.91,4.99,2226183.0],["2013-08-30",4.99,5.03,4.8,4.84,2335078.0],["2013-09-02",4.84,5.0,4.8,5.0,2629367.0],["2013-09-03",5.0,5.050000190734863,4.93,5.05,2358017.0],["2013-09-04",5.05,5.06,4.98,5.06,1876435.0],["2013-09-05",5.06,5.06,4.95,4.97,2207553.0],["2013-09-06",4.97,5.01,4.94,4.97,1584053.0],["2013-09-09",4.97,5.02,4.9,4.97,3774104.0],["2013-09-10",4.97,5.15,4.96999979019165,5.14,6229495.0],["2013-09-11",5.14,5.15,5.05,5.11,4683039.0],["2013-09-12",5.11,5.18,5.07,5.18,4976197.0],["2013-09-13",5.18,5.19,5.1,5.12,3114848.0],["2013-09-16",5.12,5.16,5.06,5.1,2637268.0],["2013-09-17",5.1,5.1,4.85,4.9,3243287.0],["2013-09-18",4.9,4.93,4.84,4.89,2164609.0],["2013-09-23",4.89,4.98,4.88,4.96,2015444.0],["2013-09-24",4.96,4.97,4.86,4.91,2520684.0],["2013-09-25",4.91,4.92,4.87,4.91,1918313.0],["2013-09-26",4.91,5.03,4.87,4.89,2685199.0],["2013-09-27",4.89,4.94,4.85,4.87,1451455.0],["2013-09-30",4.87,4.9,4.86,4.88,1151679.0],["2013-10-08",4.88,4.98,4.87,4.96,1894339.0],["2013-10-09",4.96,5.07,4.94,5.05,2593829.0],["2013-10-10",5.05,5.11,4.98,4.98,2277999.0],["2013-10-11",4.98,5.04,4.980000019073486,5.04,2105351.0],["2013-10-14",5.04,5.18,5.02,5.15,6561164.0],["2013-10-15",5.15,5.670000076293945,5.05,5.67,20603946.0],["2013-10-16",5.67,5.89,5.47,5.73,18807113.0],["2013-10-17",5.73,5.730000019073486,5.44,5.5,9196876.0],["2013-10-18",5.5,5.75,5.35,5.44,6434828.0],["2013-10-21",5.44,5.58,5.3,5.57,6660939.0],["2013-10-22",5.57,5.74,5.42,5.55,7376973.0],["2013-10-23",5.55,5.63,5.16,5.3,4728701.0],["2013-10-24",5.3,5.47,5.25,5.34,3502960.0],["2013-10-25",5.34,5.6,5.33,5.47,6567882.0],["2013-10-28",5.47,5.69,5.36,5.43,6376073.0],["2013-10-29",5.43,5.97,5.33,5.97,26958483.0],["2013-10-30",5.97,6.570000171661377,5.96999979019165,6.57,18472898.0],["2013-10-31",6.57,7.0,6.26,6.42,31153149.0],["2013-11-01",6.42,6.420000076293945,5.98,6.02,17540824.0],["2013-11-04",6.02,6.18,5.93,6.14,15113391.0],["2013-11-05",6.14,6.75,5.88,6.75,19384359.0],["2013-11-06",6.75,6.94,6.41,6.43,25301000.0],["2013-11-07",6.43,7.070000171661377,6.17,7.07,19996552.0],["2013-11-08",7.07,7.35,6.81,7.12,29164033.0],["2013-11-11",7.12,7.34,6.9,7.07,16608433.0],["2013-11-12",7.07,7.070000171661377,6.67,6.89,15057940.0],["2013-11-13",6.89,6.889999866485596,6.2,6.21,16544502.0],["2013-11-14",6.21,6.39,6.02,6.35,12404417.0],["2013-11-15",6.35,6.55,6.27,6.34,12486164.0],["2013-11-18",6.34,6.63,6.26,6.61,14460068.0],["2013-11-19",6.61,6.79,6.47,6.72,14628370.0],["2013-11-20",6.72,6.71999979019165,6.49,6.6,9438548.0],["2013-11-21",6.6,6.67,6.42,6.51,8752750.0],["2013-11-22",6.51,6.510000228881836,6.25,6.29,8727779.0],["2013-11-25",6.29,6.32,6.14,6.26,6797759.0],["2013-11-26",6.26,6.5,6.23,6.4,8225120.0],["2013-11-27",6.4,6.400000095367432,6.2,6.32,5747197.0],["2013-11-28",6.32,6.48,6.320000171661377,6.37,7780754.0],["2013-11-29",6.37,6.4,6.27,6.31,6039427.0],["2013-12-02",6.31,6.9,6.22,6.44,17369195.0],["2013-12-03",6.44,6.73,5.8,6.55,16124343.0],["2013-12-04",6.55,6.72,6.42,6.62,12420196.0],["2013-12-05",6.62,6.66,6.49,6.55,6111741.0],["2013-12-06",6.55,6.87,6.55,6.68,10384017.0],["2013-12-09",6.68,6.85,6.61,6.75,6606051.0],["2013-12-10",6.75,6.77,6.48,6.54,6257040.0],["2013-12-11",6.54,6.539999961853027,6.15,6.26,6375210.0],["2013-12-12",6.26,6.3,6.15,6.18,3573249.0],["2013-12-13",6.18,6.3,6.14,6.24,2186831.0],["2013-12-16",6.24,6.26,6.01,6.07,3211866.0],["2013-12-17",6.07,6.15,6.04,6.08,2129308.0],["2013-12-18",6.08,6.26,6.07,6.14,2310411.0],["2013-12-19",6.14,6.24,6.05,6.08,2248141.0],["2013-12-20",6.08,6.09,5.79,5.8,3191344.0],["2013-12-23",5.8,5.89,5.62,5.67,2245416.0],["2013-12-24",5.67,5.76,5.61,5.66,2027172.0],["2013-12-25",5.66,5.93,5.65,5.86,3469104.0],["2013-12-26",5.86,5.860000133514404,5.59,5.59,3034151.0],["2013-12-27",5.59,6.150000095367432,5.53,6.15,8663165.0],["2013-12-30",6.15,6.23,5.95,6.05,7100444.0],["2013-12-31",6.05,6.11,5.89,6.0,3416942.0],["2014-01-02",6.0,6.05,5.92,6.02,2718046.0],["2014-01-03",6.02,6.02,5.8,5.8,2737688.0],["2014-01-06",5.8,5.800000190734863,5.57,5.62,1926245.0],["2014-01-07",5.62,5.75,5.58,5.7,1848844.0],["2014-01-08",5.7,5.78,5.62,5.7,1984809.0],["2014-01-09",5.7,5.77,5.62,5.63,2084415.0],["2014-01-10",5.63,5.79,5.55,5.62,2564876.0],["2014-01-13",5.62,5.73,5.54,5.67,1495056.0],["2014-01-14",5.67,5.86,5.65,5.82,2743734.0],["2014-01-15",5.82,6.08,5.81,5.89,5398625.0],["2014-01-16",5.89,6.16,5.8,6.04,5120186.0],["2014-01-17",6.04,6.039999961853027,5.86,5.87,3123214.0],["2014-01-20",5.87,5.94,5.67,5.73,2328208.0],["2014-01-21",5.73,5.85,5.7,5.83,2170832.0],["2014-01-22",5.83,5.99,5.82,5.99,3276187.0],["2014-01-23",5.99,6.05,5.94,5.95,2467202.0],["2014-01-24",5.95,6.05,5.9,6.03,3355208.0],["2014-01-27",6.03,6.14,5.92,6.1,3570068.0],["2014-01-28",6.1,6.14,5.99,6.01,2345163.0],["2014-01-29",6.01,6.06,5.98,5.99,1772932.0],["2014-01-30",5.99,6.1,5.989999771118164,6.03,1786989.0],["2014-02-07",6.03,6.12,5.94,6.03,2182078.0],["2014-02-10",6.03,6.19,6.01,6.17,5143022.0],["2014-02-11",6.17,6.75,6.15,6.49,9914730.0],["2014-02-12",6.49,6.6,6.32,6.5,6328902.0],["2014-02-13",6.5,6.58,6.38,6.41,5083687.0],["2014-02-14",6.41,6.49,6.34,6.45,2988547.0],["2014-02-17",6.45,6.58,6.41,6.56,4323596.0],["2014-02-18",6.56,6.57,6.41,6.43,3264068.0],["2014-02-19",6.43,6.75,6.4,6.6,6847999.0],["2014-02-20",6.6,7.26,6.599999904632568,7.1,20945234.0],["2014-02-21",7.1,7.12,6.4,6.6,15142382.0],["2014-02-24",6.6,6.73,6.35,6.72,6661612.0],["2014-02-25",6.72,7.03,6.35,6.4,7689940.0],["2014-02-26",6.4,6.570000171661377,6.18,6.57,4862435.0],["2014-02-27",6.57,7.23,6.570000171661377,7.15,21272173.0],["2014-02-28",7.15,7.7,6.84,7.34,23988178.0],["2014-03-03",7.34,7.87,7.2,7.4,19539667.0],["2014-03-04",7.4,7.48,7.08,7.46,12987229.0],["2014-03-05",7.46,7.71,7.15,7.4,13789967.0],["2014-03-06",7.4,7.400000095367432,7.08,7.17,7955998.0],["2014-03-07",7.17,7.36,7.09,7.23,7817638.0],["2014-03-10",7.23,7.230000019073486,6.59,6.61,7552292.0],["2014-03-11",6.61,6.74,6.48,6.63,4031547.0],["2014-03-12",6.63,6.630000114440918,6.25,6.41,4812342.0],["2014-03-13",6.41,7.050000190734863,6.409999847412109,7.05,11901645.0],["2014-03-14",7.05,7.050000190734863,6.78,6.93,9627351.0],["2014-03-17",6.93,7.07,6.8,7.06,6756514.0],["2014-03-18",7.06,7.62,6.88,7.4,14586250.0],["2014-03-19",7.4,7.400000095367432,7.4,7.4,0.0],["2014-03-20",7.4,7.400000095367432,7.4,7.4,0.0],["2014-03-21",7.4,7.400000095367432,7.4,7.4,0.0],["2014-03-24",7.4,7.400000095367432,7.4,7.4,0.0],["2014-03-25",7.4,7.400000095367432,7.4,7.4,0.0],["2014-03-26",7.4,7.400000095367432,7.4,7.4,0.0],["2014-03-27",7.4,7.400000095367432,7.4,7.4,0.0],["2014-03-28",7.4,7.400000095367432,7.4,7.4,0.0],["2014-03-31",7.4,7.400000095367432,7.4,7.4,0.0],["2014-04-01",7.4,7.400000095367432,7.4,7.4,0.0],["2014-04-02",7.4,7.400000095367432,7.4,7.4,0.0],["2014-04-03",7.4,7.400000095367432,7.4,7.4,0.0],["2014-04-04",7.4,7.400000095367432,7.4,7.4,0.0],["2014-04-08",7.4,7.400000095367432,7.4,7.4,0.0],["2014-04-09",7.4,7.6,7.08,7.3,10581922.0],["2014-04-10",7.3,7.300000190734863,7.01,7.03,8864095.0],["2014-04-11",7.03,7.2,6.88,7.05,6158854.0],["2014-04-14",7.05,7.1,6.95,7.04,4163073.0],["2014-04-15",7.04,7.14,7.0,7.0,3940846.0],["2014-04-16",7.0,7.0,6.7,6.76,5361126.0],["2014-04-17",6.76,6.86,6.73,6.79,2719810.0],["2014-04-18",6.79,6.82,6.68,6.8,1941273.0],["2014-04-21",6.8,6.800000190734863,6.51,6.52,4250504.0],["2014-04-22",6.52,6.65,6.5,6.64,2834415.0],["2014-04-23",6.64,6.67,6.46,6.5,2560256.0],["2014-04-24",6.5,6.5,6.3,6.3,2763180.0],["2014-04-25",6.3,6.36,6.09,6.09,2447259.0],["2014-04-28",6.09,6.23,5.83,5.85,2391089.0],["2014-04-29",5.85,5.97,5.8,5.96,1600048.0],["2014-04-30",5.96,6.08,5.94,6.06,1615774.0],["2014-05-05",6.06,6.16,6.0,6.13,1834495.0],["2014-05-06",6.13,6.21,6.09,6.11,1994430.0],["2014-05-07",6.11,6.23,6.04,6.09,1967713.0],["2014-05-08",6.09,6.17,6.03,6.06,1566645.0],["2014-05-09",6.06,6.09,5.85,5.9,1632247.0],["2014-05-12",5.9,6.21,5.900000095367432,6.17,2456569.0],["2014-05-13",6.17,6.32,6.15,6.18,2345586.0],["2014-05-14",6.18,6.2,6.1,6.17,1272454.0],["2014-05-15",6.17,6.24,6.11,6.11,1616572.0],["2014-05-16",6.11,6.14,6.04,6.13,992060.0],["2014-05-19",6.13,6.130000114440918,5.95,5.98,1191905.0],["2014-05-20",5.98,6.08,5.95,6.0,1009379.0],["2014-05-21",6.0,6.11,5.91,6.08,892594.0],["2014-05-22",6.08,6.19,6.05,6.06,1306950.0],["2014-05-23",6.06,6.15,6.059999942779541,6.14,815434.0],["2014-05-26",6.14,6.27,6.139999866485596,6.21,1359813.0],["2014-05-27",6.21,6.24,6.159999847412109,6.16,1103110.0],["2014-05-28",6.16,6.29,6.159999847412109,6.28,1916201.0],["2014-05-29",6.28,6.34,6.2,6.22,1866316.0],["2014-05-30",6.22,6.25,6.15,6.22,1046830.0],["2014-06-03",6.22,6.38,6.21999979019165,6.27,1626976.0],["2014-06-04",6.27,6.3,6.11,6.19,1328712.0],["2014-06-05",6.19,6.78,6.14,6.45,4303098.0],["2014-06-06",6.45,6.78,6.37,6.66,6505278.0],["2014-06-09",6.66,6.76,6.55,6.58,3925497.0],["2014-06-10",6.58,6.64,6.45,6.6,2864608.0],["2014-06-11",6.6,6.62,6.48,6.51,2241219.0],["2014-06-12",6.51,6.73,6.45,6.64,3452189.0],["2014-06-13",6.64,6.73,6.56,6.72,3868957.0],["2014-06-16",6.72,6.78,6.63,6.67,2500517.0],["2014-06-17",6.67,6.670000076293945,6.47,6.52,2556625.0],["2014-06-18",6.52,6.55,6.4,6.41,1475038.0],["2014-06-19",6.41,6.49,6.18,6.19,1712373.0],["2014-06-20",6.19,6.26,6.13,6.24,1285762.0],["2014-06-23",6.24,6.28,6.19,6.25,1093751.0],["2014-06-24",6.25,6.37,6.22,6.36,1292214.0],["2014-06-25",6.36,6.360000133514404,6.22,6.27,1099550.0],["2014-06-26",6.27,6.58,6.25,6.52,3363027.0],["2014-06-27",6.52,6.57,6.47,6.5,1679940.0],["2014-06-30",6.5,6.590000152587891,6.46,6.59,1768786.0],["2014-07-01",6.59,6.69,6.53,6.54,3716871.0],["2014-07-02",6.54,6.6,6.49,6.55,2166063.0],["2014-07-03",6.55,6.65,6.52,6.57,1581746.0],["2014-07-04",6.57,6.68,6.53,6.68,3090703.0],["2014-07-07",6.68,6.73,6.62,6.67,2406549.0],["2014-07-08",6.67,6.84,6.62,6.79,3242997.0],["2014-07-09",6.79,6.96,6.65,6.81,4889139.0],["2014-07-10",6.81,7.48,6.77,7.21,13905842.0],["2014-07-11",7.21,7.210000038146973,6.98,7.04,6619776.0],["2014-07-14",7.04,7.09,6.94,7.08,3625524.0],["2014-07-15",7.08,7.4,7.04,7.13,5178211.0],["2014-07-16",7.13,7.25,6.92,7.06,3907517.0],["2014-07-17",7.06,7.059999942779541,6.79,6.88,3029546.0],["2014-07-18",6.88,7.01,6.83,6.95,1917731.0],["2014-07-21",6.95,7.02,6.85,6.97,1373663.0],["2014-07-22",6.97,7.0,6.91,6.97,1459212.0],["2014-07-23",6.97,7.01,6.79,6.82,2761548.0],["2014-07-24",6.82,6.86,6.54,6.7,2602684.0],["2014-07-25",6.7,6.78,6.68,6.77,2002344.0],["2014-07-28",6.77,7.01,6.72,6.99,3658324.0],["2014-07-29",6.99,7.08,6.95,7.04,2877621.0],["2014-07-30",7.04,7.26,6.95,7.11,5534129.0],["2014-07-31",7.11,7.14,6.99,7.11,2858287.0],["2014-08-01",7.11,7.110000133514404,6.89,6.94,3660464.0],["2014-08-04",6.94,7.12,6.89,7.1,3890063.0],["2014-08-05",7.1,7.22,7.01,7.21,5029137.0],["2014-08-06",7.21,7.210000038146973,7.1,7.2,4229115.0],["2014-08-07",7.2,7.26,7.12,7.25,4979220.0],["2014-08-08",7.25,7.29,7.179999828338623,7.18,4052389.0],["2014-08-11",7.18,7.27,7.13,7.24,3306297.0],["2014-08-12",7.24,7.24,7.12,7.14,3122435.0],["2014-08-13",7.14,7.31,7.12,7.22,3927818.0],["2014-08-14",7.22,7.24,7.119999885559082,7.12,2706842.0],["2014-08-15",7.12,7.17,7.09,7.15,2065980.0],["2014-08-18",7.15,7.31,7.13,7.31,4809105.0],["2014-08-19",7.31,7.34,7.22,7.31,3811094.0],["2014-08-20",7.31,7.44,7.22,7.38,5013925.0],["2014-08-21",7.38,7.42,7.2,7.25,3451090.0],["2014-08-22",7.25,7.38,7.2,7.35,3207063.0],["2014-08-25",7.35,7.41,7.21,7.29,2977571.0],["2014-08-26",7.29,7.47,7.12,7.16,5456176.0],["2014-08-27",7.16,7.2,6.96,7.03,3213437.0],["2014-08-28",7.03,7.07,6.92,6.97,2234053.0],["2014-08-29",6.97,7.0,6.91,6.98,2476161.0],["2014-09-01",6.98,7.07,6.96,7.06,2823586.0],["2014-09-02",7.06,7.2,7.059999942779541,7.19,3613822.0],["2014-09-03",7.19,7.29,7.15,7.22,3806787.0],["2014-09-04",7.22,7.3,7.21999979019165,7.24,2816217.0],["2014-09-05",7.24,7.38,7.22,7.29,4133062.0],["2014-09-09",7.29,7.83,7.25,7.7,11304162.0],["2014-09-10",7.7,8.470000267028809,7.54,8.47,13534707.0],["2014-09-11",8.47,9.32,8.4,8.66,28879653.0],["2014-09-12",8.66,8.98,8.39,8.73,12594209.0],["2014-09-15",8.73,8.75,8.44,8.66,11350386.0],["2014-09-16",8.66,8.92,8.42,8.43,12621533.0],["2014-09-17",8.43,8.430000305175781,8.03,8.26,6691077.0],["2014-09-18",8.26,8.35,8.18,8.33,4279008.0],["2014-09-19",8.33,8.74,8.24,8.53,8012068.0],["2014-09-22",8.53,8.529999732971191,8.22,8.26,4206871.0],["2014-09-23",8.26,8.56,8.2,8.49,3316059.0],["2014-09-24",8.49,8.58,8.42,8.56,3899995.0],["2014-09-25",8.56,8.84,8.53,8.6,6484394.0],["2014-09-26",8.6,8.69,8.36,8.56,3354445.0],["2014-09-29",8.56,8.63,8.5,8.62,3152438.0],["2014-09-30",8.62,8.66,8.5,8.55,3023263.0],["2014-10-08",8.55,8.65,8.51,8.63,2888373.0],["2014-10-09",8.63,8.83,8.6,8.8,5943962.0],["2014-10-10",8.8,8.98,8.7,8.92,6301061.0],["2014-10-13",8.92,8.920000076293945,8.53,8.73,3561634.0],["2014-10-14",8.73,8.84,8.59,8.6,2923752.0],["2014-10-15",8.6,8.600000381469727,8.19,8.32,4834723.0],["2014-10-16",8.32,8.39,8.22,8.26,2943852.0],["2014-10-17",8.26,8.42,8.04,8.36,3250713.0],["2014-10-20",8.36,8.44,8.21,8.39,2298610.0],["2014-10-21",8.39,8.78,8.36,8.68,6349203.0],["2014-10-22",8.68,8.74,8.36,8.46,4260715.0],["2014-10-23",8.46,8.460000038146973,8.05,8.09,3271964.0],["2014-10-24",8.09,8.15,8.01,8.04,2165863.0],["2014-10-27",8.04,8.25,7.93,8.17,1886594.0],["2014-10-28",8.17,8.58,8.12,8.52,3204376.0],["2014-10-29",8.52,8.85,8.5,8.78,7344898.0],["2014-10-30",8.78,9.33,8.54,8.94,9004458.0],["2014-10-31",8.94,8.94,8.72,8.79,4189013.0],["2014-11-03",8.79,8.97,8.74,8.83,3549341.0],["2014-11-04",8.83,9.19,8.71,9.17,6284809.0],["2014-11-05",9.17,9.57,8.90999984741211,8.91,7604775.0],["2014-11-06",8.91,9.23,8.67,9.22,5512812.0],["2014-11-07",9.22,9.36,9.0,9.18,6665200.0],["2014-11-10",9.18,9.29,9.05,9.19,4706921.0],["2014-11-11",9.19,9.22,8.74,8.78,4462468.0],["2014-11-12",8.78,9.03,8.7,9.0,2620389.0],["2014-11-13",9.0,9.07,8.78,8.88,2462077.0],["2014-11-14",8.88,8.92,8.22,8.62,2467550.0],["2014-11-17",8.62,8.84000015258789,8.57,8.84,1573499.0],["2014-11-18",8.84,9.21,8.81,9.16,4445849.0],["2014-11-19",9.16,9.55,9.0,9.32,6574738.0],["2014-11-20",9.32,9.68,9.22,9.64,8350875.0],["2014-11-21",9.64,9.65,9.43,9.56,5377846.0],["2014-11-24",9.56,9.69,9.41,9.45,4630577.0],["2014-11-25",9.45,9.64,9.35,9.51,4769923.0],["2014-11-26",9.51,9.57,9.44,9.47,3297691.0],["2014-11-27",9.47,9.52,9.4,9.49,3091782.0],["2014-11-28",9.49,9.76,9.2,9.39,6551203.0],["2014-12-01",9.39,9.4,9.08,9.16,3388741.0],["2014-12-02",9.16,9.25,9.1,9.18,2988812.0],["2014-12-03",9.18,9.23,9.06,9.23,5262230.0],["2014-12-04",9.23,9.58,9.19,9.57,5637599.0],["2014-12-05",9.57,9.72,9.05,9.17,5436004.0],["2014-12-08",9.17,9.37,8.88,9.29,4627227.0],["2014-12-09",9.29,10.22,9.11,9.68,13532361.0],["2014-12-10",9.68,10.49,9.53,10.34,11311694.0],["2014-12-11",10.34,10.34000015258789,9.89,10.22,7427832.0],["2014-12-12",10.22,10.36,10.0,10.23,4634366.0],["2014-12-15",10.23,10.31,9.95,10.25,4436283.0],["2014-12-16",10.25,10.29,9.91,10.21,6084077.0],["2014-12-17",10.21,10.210000038146973,9.8,10.0,4119298.0],["2014-12-18",10.0,10.15,9.85,9.88,2543075.0],["2014-12-19",9.88,10.15,9.53,10.05,5277352.0],["2014-12-22",10.05,10.54,9.96,10.23,9570736.0],["2014-12-23",10.23,10.23,9.22,9.36,6371559.0],["2014-12-24",9.36,9.58,9.32,9.48,3300139.0],["2014-12-25",9.48,9.77,9.33,9.68,3120968.0],["2014-12-26",9.68,9.7,9.44,9.67,3058128.0],["2014-12-29",9.67,9.69,9.33,9.49,3211853.0],["2014-12-30",9.49,9.65,9.31,9.31,2050557.0],["2014-12-31",9.31,9.74,9.3100004196167,9.61,3262183.0],["2015-01-05",9.61,10.12,9.609999656677246,9.88,5190862.0],["2015-01-06",9.88,10.26,9.82,10.03,4190789.0],["2015-01-07",10.03,10.21,9.8,10.14,4472922.0],["2015-01-08",10.14,10.15,9.8,9.8,3305459.0],["2015-01-09",9.8,9.93,9.66,9.67,2040300.0],["2015-01-12",9.67,9.81,9.5,9.57,1946602.0],["2015-01-13",9.57,9.75,9.569999694824219,9.75,1334307.0],["2015-01-14",9.75,9.82,9.58,9.63,1333614.0],["2015-01-15",9.63,9.76,9.56,9.65,1536008.0],["2015-01-16",9.65,9.77,9.64,9.73,1585088.0],["2015-01-19",9.73,9.74,9.03,9.18,2361807.0],["2015-01-20",9.18,9.55,9.180000305175781,9.5,1879891.0],["2015-01-21",9.5,9.86,9.5,9.74,2351300.0],["2015-01-22",9.74,9.79,9.59,9.7,2788606.0],["2015-01-23",9.7,10.2,9.66,10.06,5877392.0],["2015-01-26",10.06,10.19,9.91,10.13,4211109.0],["2015-01-27",10.13,10.130000114440918,9.92,10.02,2848273.0],["2015-01-28",10.02,10.06,9.83,9.86,2041423.0],["2015-01-29",9.86,10.46,9.79,10.45,8334707.0],["2015-01-30",10.45,10.46,10.13,10.14,5445006.0],["2015-02-02",10.14,10.140000343322754,9.72,9.92,3424270.0],["2015-02-03",9.92,10.49,9.91,10.49,4867918.0],["2015-02-04",10.49,10.96,10.3,10.64,7926894.0],["2015-02-05",10.64,10.84,10.42,10.72,4813174.0],["2015-02-06",10.72,11.35,10.55,10.99,9096783.0],["2015-02-09",10.99,11.65,10.91,11.65,8458044.0],["2015-02-10",11.65,11.79,11.12,11.33,7057000.0],["2015-02-11",11.33,11.35,10.88,11.25,7351447.0],["2015-02-12",11.25,11.25,10.91,11.17,5898000.0],["2015-02-13",11.17,11.27,11.08,11.12,4516602.0],["2015-02-16",11.12,11.25,11.0,11.03,3802470.0],["2015-02-17",11.03,11.32,10.85,11.21,4778789.0],["2015-02-25",11.21,11.210000038146973,11.21,11.21,0.0],["2015-02-26",11.21,11.6,11.210000038146973,11.39,2418360.0],["2015-02-27",11.39,11.54,11.07,11.48,6404080.0],["2015-03-02",11.48,11.54,11.3,11.47,3563533.0],["2015-03-03",11.47,11.49,11.32,11.45,2905720.0],["2015-03-04",11.45,11.49,11.34,11.48,2327469.0],["2015-03-05",11.48,12.35,11.479999542236328,12.23,5521168.0],["2015-03-06",12.23,12.36,11.76,11.99,3395203.0],["2015-03-09",11.99,11.989999771118164,11.4,11.78,2094637.0],["2015-03-10",11.78,12.12,11.66,12.06,1842448.0],["2015-03-11",12.06,12.19,11.8,11.95,2025981.0],["2015-03-12",11.95,12.02,11.5,11.52,2611065.0],["2015-03-13",11.52,11.9,11.44,11.58,1887972.0],["2015-03-16",11.58,11.95,11.55,11.85,2223145.0],["2015-03-17",11.85,12.19,11.85,12.0,2912564.0],["2015-03-18",12.0,12.47,12.0,12.4,3249922.0],["2015-03-19",12.4,13.18,12.15,13.03,7098859.0],["2015-03-20",13.03,13.15,12.81,12.98,4000441.0],["2015-03-23",12.98,13.18,12.65,13.07,4314514.0],["2015-03-24",13.07,14.18,12.89,13.8,7222049.0],["2015-03-25",13.8,13.800000190734863,13.38,13.51,3573090.0],["2015-03-26",13.51,13.79,13.05,13.21,4415054.0],["2015-03-27",13.21,13.7,13.13,13.68,3519256.0],["2015-03-30",13.68,14.58,13.680000305175781,14.24,5555754.0],["2015-03-31",14.24,14.86,14.06,14.25,5477517.0],["2015-04-01",14.25,14.49,14.11,14.39,2875714.0],["2015-04-02",14.39,14.58,14.1,14.57,3572184.0],["2015-04-03",14.57,15.49,14.26,15.19,4751094.0],["2015-04-07",15.19,16.49,15.11,15.95,5176134.0],["2015-04-08",15.95,16.25,15.15,15.95,4822898.0],["2015-04-09",15.95,16.25,15.25,15.43,3674435.0],["2015-04-10",15.43,15.9,15.25,15.86,2872302.0],["2015-04-13",15.86,16.13,15.51,15.88,3575025.0],["2015-04-14",15.88,16.2,15.51,15.91,3119898.0],["2015-04-15",15.91,17.18,15.65,16.74,6466228.0],["2015-04-16",16.74,17.4,16.38,16.9,6005400.0],["2015-04-17",16.9,17.18,16.46,16.49,4924082.0],["2015-04-20",16.49,16.489999771118164,15.06,15.15,7057439.0],["2015-04-21",15.15,15.54,14.83,15.48,4622089.0],["2015-04-22",15.48,15.9,15.479999542236328,15.77,3630365.0],["2015-04-23",15.77,15.9,15.34,15.53,3526128.0],["2015-04-24",15.53,15.9,15.14,15.74,4236077.0],["2015-04-27",15.74,16.12,15.6,15.97,4285605.0],["2015-04-28",15.97,16.05,15.51,15.97,4944042.0],["2015-04-29",15.97,16.45,15.89,15.9,6617242.0],["2015-04-30",15.9,15.899999618530273,15.15,15.65,4412977.0],["2015-05-04",15.65,16.15,15.31,16.11,5384800.0],["2015-05-05",16.11,16.16,14.83,14.91,5094040.0],["2015-05-06",14.91,15.07,14.2,14.28,3871456.0],["2015-05-07",14.28,14.71,13.99,14.5,3277143.0],["2015-05-08",14.5,14.88,14.45,14.68,2420618.0],["2015-05-11",14.68,15.050000190734863,14.47,15.05,4904265.0],["2015-05-12",15.05,15.91,15.050000190734863,15.61,6125821.0],["2015-05-13",15.61,15.609999656677246,15.12,15.3,3102380.0],["2015-05-14",15.3,15.5,15.12,15.25,2331359.0],["2015-05-15",15.25,16.0,15.2,15.69,6456066.0],["2015-05-18",15.69,16.25,15.4,15.77,6706713.0],["2015-05-19",15.77,16.2,15.5,16.1,4948102.0],["2015-05-20",16.1,16.47,16.09,16.33,4991559.0],["2015-05-21",16.33,17.3,16.329999923706055,16.95,6252097.0],["2015-05-22",16.95,18.2,16.950000762939453,17.53,9551720.0],["2015-05-25",17.53,17.88,17.25,17.65,6336755.0],["2015-05-26",17.65,17.95,17.38,17.71,8059071.0],["2015-05-27",17.71,18.09000015258789,17.2,18.09,8281746.0],["2015-05-28",18.09,19.3,17.1,17.36,8807726.0],["2015-05-29",17.36,17.49,15.62,16.85,5636618.0],["2015-06-01",16.85,17.99,16.65,17.65,5361418.0],["2015-06-02",17.65,18.280000686645508,17.21,18.28,7178647.0],["2015-06-03",18.28,19.28,18.25,18.52,8804754.0],["2015-06-04",18.52,18.54,16.67,17.67,6865974.0],["2015-06-05",17.67,18.5,17.56,18.14,5856981.0],["2015-06-08",18.14,19.950000762939453,17.7,19.95,13625406.0],["2015-06-09",19.95,20.78,19.05,20.26,10460021.0],["2015-06-10",20.26,20.58,19.52,19.76,7874640.0],["2015-06-11",19.76,19.98,19.1,19.21,5272335.0],["2015-06-12",19.21,21.13,18.8,21.13,13665101.0],["2015-06-15",21.13,23.24,20.63,23.24,17073535.0],["2015-06-16",23.24,24.59,21.7,24.48,14857643.0],["2015-06-17",24.48,26.65,23.0,26.41,15674090.0],["2015-06-18",26.41,26.99,23.77,23.77,18146698.0],["2015-06-19",23.77,23.770000457763672,21.389999389648438,21.39,8243081.0],["2015-06-23",21.39,21.389999389648438,19.25,20.25,8855601.0],["2015-06-24",20.25,21.6,19.86,21.08,10232115.0],["2015-06-25",21.08,21.45,18.97,18.98,9161742.0],["2015-06-26",18.98,18.979999542236328,17.079999923706055,17.08,6461381.0],["2015-06-29",17.08,18.790000915527344,16.6,18.79,16606412.0],["2015-06-30",18.79,20.67,18.790000915527344,20.0,19996912.0],["2015-07-01",20.0,20.0,18.0,18.0,11958110.0],["2015-07-02",18.0,18.0,16.2,16.2,8241655.0],["2015-07-03",16.2,16.200000762939453,14.579999923706055,14.58,6369959.0],["2015-07-06",14.58,15.76,13.119999885559082,13.12,8129165.0],["2015-07-07",13.12,13.119999885559082,11.81,11.81,2440871.0],["2015-07-08",11.81,11.8100004196167,10.63,10.63,1382100.0],["2015-07-09",10.63,11.69,9.57,11.69,15656689.0],["2015-07-10",11.69,12.86,11.53,12.86,14682883.0],["2015-07-13",12.86,14.15,12.85,14.15,18192479.0],["2015-07-14",14.15,15.0,13.1,13.35,18671556.0],["2015-07-15",13.35,13.350000381469727,12.02,12.02,7639785.0],["2015-07-16",12.02,12.48,10.82,11.72,10157490.0],["2015-07-17",11.72,12.73,11.7,12.46,7666284.0],["2015-07-20",12.46,13.23,12.2,13.01,11228152.0],["2015-07-21",13.01,13.51,12.39,13.4,9666179.0],["2015-07-22",13.4,13.85,12.81,13.65,12874699.0],["2015-07-23",13.65,14.49,13.1,14.15,12016018.0],["2015-07-24",14.15,14.76,13.58,13.8,10816969.0],["2015-07-27",13.8,13.87,12.42,12.42,7724609.0],["2015-07-28",12.42,12.8,11.18,11.54,9907348.0],["2015-07-29",11.54,12.69,11.539999961853027,12.69,8291970.0],["2015-07-30",12.69,13.96,12.6899995803833,13.33,14514676.0],["2015-07-31",13.33,14.08,12.7,13.48,12693337.0],["2015-08-03",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-04",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-05",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-06",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-07",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-10",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-11",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-12",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-13",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-14",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-17",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-18",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-19",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-20",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-21",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-24",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-25",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-26",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-27",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-28",13.48,13.48,13.479999542236328,13.48,0.0],["2015-08-31",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-01",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-02",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-07",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-08",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-09",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-10",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-11",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-14",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-15",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-16",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-17",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-18",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-21",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-22",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-23",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-24",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-25",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-28",13.48,14.08,12.7,13.48,12693337.0],["2015-09-29",13.48,13.48,13.479999542236328,13.48,0.0],["2015-09-30",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-08",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-09",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-12",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-13",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-14",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-15",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-16",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-19",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-20",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-21",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-22",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-23",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-26",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-27",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-28",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-29",13.48,13.48,13.479999542236328,13.48,0.0],["2015-10-30",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-02",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-03",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-04",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-05",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-06",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-09",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-10",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-11",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-12",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-13",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-16",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-17",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-18",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-19",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-20",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-23",13.48,13.48,13.479999542236328,13.48,0.0],["2015-11-24",13.48,14.83,13.479999542236328,14.83,166946.0],["2015-11-25",14.83,16.31,14.829999923706055,16.31,74102.0],["2015-11-26",16.31,17.940000534057617,16.309999465942383,17.94,10521241.0],["2015-11-27",17.94,18.46,16.149999618530273,16.15,22899887.0],["2015-11-30",16.15,16.149999618530273,14.6,15.25,14290309.0],["2015-12-01",15.25,15.98,15.2,15.66,11040893.0],["2015-12-02",15.66,15.65999984741211,14.4,14.83,7873975.0],["2015-12-03",14.83,15.08,14.58,15.08,6531956.0],["2015-12-04",15.08,15.3,14.51,14.72,9712089.0],["2015-12-07",14.72,15.180000305175781,14.61,15.18,8035176.0],["2015-12-08",15.18,15.19,14.6,14.61,6209647.0],["2015-12-09",14.61,14.609999656677246,13.97,14.14,5823854.0],["2015-12-10",14.14,14.29,13.48,13.52,5864585.0],["2015-12-11",13.52,13.8,12.98,13.09,6654043.0],["2015-12-14",13.09,13.4,12.76,13.4,5396220.0],["2015-12-15",13.4,13.73,13.23,13.49,4965903.0],["2015-12-16",13.49,13.65,13.41,13.58,4137984.0],["2015-12-17",13.58,14.16,13.579999923706055,14.03,7173094.0],["2015-12-18",14.03,14.38,13.86,14.34,9153903.0],["2015-12-21",14.34,14.39,13.98,14.22,6378034.0],["2015-12-22",14.22,14.7,14.18,14.35,6639897.0],["2015-12-23",14.35,14.38,13.67,13.72,6449062.0],["2015-12-24",13.72,13.720000267028809,13.18,13.42,4559950.0],["2015-12-25",13.42,13.420000076293945,13.42,13.42,0.0],["2015-12-28",13.42,13.6,12.8,12.8,6395465.0],["2015-12-29",12.8,13.28,12.66,13.25,4611717.0],["2015-12-30",13.25,13.35,13.11,13.18,2349701.0],["2015-12-31",13.18,13.180000305175781,11.86,12.11,32434053.0],["2016-01-04",12.11,12.109999656677246,10.899999618530273,10.9,14666735.0],["2016-01-05",10.9,10.899999618530273,10.02,10.53,16640954.0],["2016-01-06",10.53,10.95,10.529999732971191,10.8,14068313.0],["2016-01-07",10.8,10.800000190734863,9.72,9.72,2902400.0],["2016-01-08",9.72,10.17,9.18,9.95,11647019.0],["2016-01-11",9.95,10.43,9.21,9.5,17650742.0],["2016-01-12",9.5,9.97,9.5,9.9,14825113.0],["2016-01-13",9.9,10.06,9.51,9.58,11127164.0],["2016-01-14",9.58,9.9,9.2,9.89,9421643.0],["2016-01-15",9.89,9.96,9.38,9.5,9389276.0],["2016-01-18",9.5,9.68,9.27,9.48,9421877.0],["2016-01-19",9.48,9.89,9.36,9.86,11966186.0],["2016-01-20",9.86,10.3,9.79,10.03,19237478.0],["2016-01-21",10.03,10.029999732971191,9.65,9.7,14500942.0],["2016-01-22",9.7,9.86,9.45,9.71,8100984.0],["2016-01-25",9.71,9.86,9.69,9.76,7138881.0],["2016-01-26",9.76,9.760000228881836,9.76,9.76,0.0],["2016-01-27",9.76,9.760000228881836,9.76,9.76,0.0],["2016-01-28",9.76,9.760000228881836,9.76,9.76,0.0],["2016-01-29",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-01",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-02",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-03",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-04",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-05",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-15",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-16",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-17",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-18",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-19",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-22",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-23",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-24",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-25",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-26",9.76,9.760000228881836,9.76,9.76,0.0],["2016-02-29",9.76,9.760000228881836,9.76,9.76,0.0],["2016-03-01",9.76,9.760000228881836,9.76,9.76,0.0],["2016-03-02",9.76,10.19,8.78,9.95,57971962.0],["2016-03-03",9.95,10.58,9.58,10.39,58528688.0],["2016-03-04",10.39,11.3,10.0,11.11,72599070.0],["2016-03-07",11.11,11.59,10.73,11.12,62232961.0],["2016-03-08",11.12,11.119999885559082,10.25,10.75,37641521.0],["2016-03-09",10.75,10.75,9.95,10.06,26826794.0],["2016-03-10",10.06,10.23,9.61,9.63,28520934.0],["2016-03-11",9.63,9.630000114440918,9.13,9.31,19836652.0],["2016-03-14",9.31,9.8,9.3100004196167,9.67,23744997.0],["2016-03-15",9.67,9.670000076293945,9.3,9.38,17930241.0],["2016-03-16",9.38,9.5,9.18,9.23,11573367.0],["2016-03-17",9.23,9.69,9.21,9.65,23635834.0],["2016-03-18",9.65,10.05,9.57,9.94,34614176.0],["2016-03-21",9.94,10.38,9.9399995803833,10.28,37928658.0],["2016-03-22",10.28,10.48,10.1,10.35,33891832.0],["2016-03-23",10.35,10.65,10.24,10.57,33630444.0],["2016-03-24",10.57,10.569999694824219,10.04,10.05,32927883.0],["2016-03-25",10.05,10.25,10.03,10.24,18494425.0],["2016-03-28",10.24,10.48,10.09,10.2,22552215.0],["2016-03-29",10.2,10.199999809265137,9.68,9.73,18727100.0],["2016-03-30",9.73,10.11,9.729999542236328,10.09,16173423.0],["2016-03-31",10.09,10.46,10.09000015258789,10.31,28472738.0],["2016-04-01",10.31,10.55,10.18,10.52,27006881.0],["2016-04-05",10.52,10.65,10.25,10.62,37373559.0],["2016-04-06",10.62,10.619999885559082,10.4,10.5,24730615.0],["2016-04-07",10.5,11.08,10.49,10.69,45049370.0],["2016-04-08",10.69,10.6899995803833,10.31,10.4,25199894.0],["2016-04-11",10.4,10.73,10.399999618530273,10.65,24310396.0],["2016-04-12",10.65,10.65,10.29,10.44,17235734.0],["2016-04-13",10.44,10.87,10.4399995803833,10.67,39348655.0],["2016-04-14",10.67,11.38,10.670000076293945,11.15,43940315.0],["2016-04-15",11.15,11.21,10.94,11.08,24293353.0],["2016-04-18",11.08,11.079999923706055,10.72,10.87,20232617.0],["2016-04-19",10.87,11.02,10.7,10.89,17008710.0],["2016-04-20",10.89,10.98,9.87,10.01,30287035.0],["2016-04-21",10.01,10.09,9.73,9.76,18285539.0],["2016-04-22",9.76,9.93,9.61,9.91,12348487.0],["2016-04-25",9.91,9.90999984741211,9.5,9.69,10585364.0],["2016-04-26",9.69,9.82,9.64,9.82,9612988.0],["2016-04-27",9.82,9.93,9.76,9.8,11040505.0],["2016-04-28",9.8,9.84,9.5,9.66,10990673.0],["2016-04-29",9.66,9.69,9.53,9.62,6984109.0],["2016-05-03",9.62,9.850000381469727,9.55,9.85,12483597.0],["2016-05-04",9.85,9.89,9.66,9.8,16729746.0],["2016-05-05",9.8,9.85,9.72,9.84,10002363.0],["2016-05-06",9.84,9.88,9.24,9.28,17410456.0],["2016-05-09",9.28,9.279999732971191,8.55,8.56,14857202.0],["2016-05-10",8.56,8.7,8.52,8.62,8969357.0],["2016-05-11",8.62,8.73,8.54,8.56,7139933.0],["2016-05-12",8.56,8.71,8.2,8.63,11735113.0],["2016-05-13",8.63,8.67,8.43,8.49,8527430.0],["2016-05-16",8.49,8.550000190734863,8.36,8.55,6456271.0],["2016-05-17",8.55,8.57,8.41,8.53,7623090.0],["2016-05-18",8.53,8.529999732971191,8.1,8.24,10254498.0],["2016-05-19",8.24,8.33,8.18,8.23,8078217.0],["2016-05-20",8.23,8.28,8.1,8.28,6755022.0],["2016-05-23",8.28,8.36,8.279999732971191,8.32,6214128.0],["2016-05-24",8.32,8.32,8.16,8.18,5507043.0],["2016-05-25",8.18,8.29,8.15,8.19,5116001.0],["2016-05-26",8.19,8.22,7.89,8.07,16005059.0],["2016-05-27",8.07,8.12,7.96,8.01,9492284.0],["2016-05-30",8.01,8.02,7.8,7.92,7203074.0],["2016-05-31",7.92,8.28,7.92,8.27,16497890.0],["2016-06-01",8.27,8.39,8.24,8.31,15210233.0],["2016-06-02",8.31,8.4,8.2,8.39,10513324.0],["2016-06-03",8.39,8.390000343322754,8.39,8.39,0.0],["2016-06-06",8.39,8.390000343322754,8.39,8.39,0.0],["2016-06-07",8.39,8.390000343322754,8.39,8.39,0.0],["2016-06-08",8.39,8.390000343322754,8.39,8.39,0.0],["2016-06-13",8.39,8.74,8.24,8.34,19700149.0],["2016-06-14",8.34,8.95,8.34,8.89,20282422.0],["2016-06-15",8.89,9.15,8.66,8.96,25444211.0],["2016-06-16",8.96,8.960000038146973,8.7,8.74,16551469.0],["2016-06-17",8.74,8.84,8.46,8.65,14161512.0],["2016-06-20",8.65,8.73,8.54,8.66,8099085.0],["2016-06-21",8.66,8.74,8.44,8.48,10002841.0],["2016-06-22",8.48,8.6,8.39,8.59,7247087.0],["2016-06-23",8.59,8.61,8.47,8.54,6019231.0],["2016-06-24",8.54,8.61,8.08,8.33,9533672.0],["2016-06-27",8.33,8.44,8.22,8.44,6814077.0],["2016-06-28",8.44,8.65,8.36,8.62,9303343.0],["2016-06-29",8.62,8.75,8.61,8.64,9832278.0],["2016-06-30",8.64,8.71,8.58,8.62,6421444.0],["2016-07-01",8.62,8.75,8.6,8.62,7387438.0],["2016-07-04",8.62,8.77,8.55,8.74,10284923.0],["2016-07-05",8.74,8.85,8.739999771118164,8.8,9819580.0],["2016-07-06",8.8,8.83,8.7,8.83,9373150.0],["2016-07-07",8.83,8.829999923706055,8.65,8.7,10239743.0],["2016-07-08",8.7,8.72,8.65,8.67,6714153.0],["2016-07-11",8.67,8.73,8.62,8.63,7651201.0],["2016-07-12",8.63,9.49,8.630000114440918,9.49,41171678.0],["2016-07-13",9.49,9.68,9.27,9.39,34867355.0],["2016-07-14",9.39,9.43,9.25,9.32,16832676.0],["2016-07-15",9.32,9.49,9.3,9.44,19819128.0],["2016-07-18",9.44,9.64,9.41,9.45,20429832.0],["2016-07-19",9.45,9.59,9.26,9.38,13218616.0],["2016-07-20",9.38,9.43,9.3,9.33,8147016.0],["2016-07-21",9.33,9.4,9.31,9.32,9353518.0],["2016-07-22",9.32,9.35,9.04,9.12,11294258.0],["2016-07-25",9.12,9.23,9.1,9.16,5889814.0],["2016-07-26",9.16,9.49,9.15999984741211,9.48,14252791.0],["2016-07-27",9.48,9.56,8.88,9.02,19360277.0],["2016-07-28",9.02,9.12,8.82,9.11,11959752.0],["2016-07-29",9.11,9.109999656677246,8.9,8.97,6887678.0],["2016-08-01",8.97,8.970000267028809,8.66,8.7,9747113.0],["2016-08-02",8.7,8.760000228881836,8.66,8.76,6104975.0],["2016-08-03",8.76,8.85,8.69,8.84,7137799.0],["2016-08-04",8.84,8.86,8.73,8.85,5981870.0],["2016-08-05",8.85,8.850000381469727,8.71,8.79,6396180.0],["2016-08-08",8.79,8.930000305175781,8.68,8.93,8441338.0],["2016-08-09",8.93,8.95,8.87,8.95,7025665.0],["2016-08-10",8.95,8.99,8.85,8.86,7043033.0],["2016-08-11",8.86,8.87,8.729999542236328,8.73,7229176.0],["2016-08-12",8.73,8.98,8.72,8.98,8364521.0],["2016-08-15",8.98,9.27,8.94,9.24,17413682.0],["2016-08-16",9.24,9.28,9.16,9.25,12021213.0],["2016-08-17",9.25,9.25,9.14,9.2,9499338.0],["2016-08-18",9.2,9.29,9.15,9.23,8702981.0],["2016-08-19",9.23,9.46,9.14,9.45,15461414.0],["2016-08-22",9.45,9.449999809265137,9.17,9.19,11669407.0],["2016-08-23",9.19,9.29,9.13,9.23,6040163.0],["2016-08-24",9.23,9.24,9.15,9.22,5689450.0],["2016-08-25",9.22,9.25,9.08,9.21,7236965.0],["2016-08-26",9.21,9.25,9.14,9.15,6971947.0],["2016-08-29",9.15,9.22,9.1,9.19,4828581.0],["2016-08-30",9.19,9.41,9.1899995803833,9.35,12260850.0],["2016-08-31",9.35,9.37,9.25,9.37,6794878.0],["2016-09-01",9.37,9.58,9.369999885559082,9.37,17018067.0],["2016-09-02",9.37,9.4,9.27,9.29,8252212.0],["2016-09-05",9.29,9.35,9.22,9.33,6406539.0],["2016-09-06",9.33,9.48,9.2,9.45,9731826.0],["2016-09-07",9.45,9.7,9.42,9.55,17869454.0],["2016-09-08",9.55,9.6,9.47,9.56,8479700.0],["2016-09-09",9.56,9.6,9.32,9.34,9748056.0],["2016-09-12",9.34,9.34000015258789,8.93,8.96,11654841.0],["2016-09-13",8.96,9.16,8.960000038146973,9.14,6954597.0],["2016-09-14",9.14,9.140000343322754,9.14,9.14,0.0],["2016-09-19",9.14,9.140000343322754,9.14,9.14,0.0],["2016-09-20",9.14,9.140000343322754,9.14,9.14,0.0],["2016-09-21",9.14,9.140000343322754,9.14,9.14,0.0],["2016-09-22",9.14,9.140000343322754,9.14,9.14,0.0],["2016-09-23",9.14,9.140000343322754,9.14,9.14,0.0],["2016-09-26",9.14,9.95,9.140000343322754,9.45,29655416.0],["2016-09-27",9.45,9.52,9.1,9.34,16753717.0],["2016-09-28",9.34,9.34000015258789,9.13,9.18,6575253.0],["2016-09-29",9.18,9.24,9.08,9.09,8751468.0],["2016-09-30",9.09,9.1,9.0,9.02,8804468.0],["2016-10-10",9.02,9.19,9.020000457763672,9.19,10350775.0],["2016-10-11",9.19,9.23,9.17,9.23,9857366.0],["2016-10-12",9.23,9.229999542236328,9.15,9.19,6952306.0],["2016-10-13",9.19,9.53,9.18,9.44,16976854.0],["2016-10-14",9.44,9.48,9.29,9.44,10617941.0],["2016-10-17",9.44,9.54,9.28,9.3,9502383.0],["2016-10-18",9.3,9.48,9.25,9.48,9508500.0],["2016-10-19",9.48,9.64,9.42,9.45,12290160.0],["2016-10-20",9.45,9.49,9.35,9.38,8275641.0],["2016-10-21",9.38,9.46,9.3,9.43,8265675.0],["2016-10-24",9.43,9.58,9.35,9.54,12976169.0],["2016-10-25",9.54,10.29,9.539999961853027,9.97,36406513.0],["2016-10-26",9.97,9.970000267028809,9.66,9.72,19461227.0],["2016-10-27",9.72,9.79,9.62,9.72,11444642.0],["2016-10-28",9.72,9.87,9.62,9.73,18603950.0],["2016-10-31",9.73,9.729999542236328,9.53,9.64,10910261.0],["2016-11-01",9.64,9.85,9.58,9.78,11905722.0],["2016-11-02",9.78,9.779999732971191,9.59,9.59,12402591.0],["2016-11-03",9.59,9.73,9.53,9.65,9089744.0],["2016-11-04",9.65,9.68,9.52,9.55,9797072.0],["2016-11-07",9.55,9.58,9.45,9.56,5685186.0],["2016-11-08",9.56,9.64,9.53,9.57,8195370.0],["2016-11-09",9.57,9.57,9.31,9.4,11707017.0],["2016-11-10",9.4,9.65,9.399999618530273,9.64,10186466.0],["2016-11-11",9.64,9.8,9.61,9.73,14344548.0],["2016-11-14",9.73,9.86,9.65,9.75,11675116.0],["2016-11-15",9.75,9.85,9.68,9.82,9835785.0],["2016-11-16",9.82,9.85,9.71,9.73,8690384.0],["2016-11-17",9.73,9.91,9.68,9.91,13207586.0],["2016-11-18",9.91,9.97,9.72,9.74,11650871.0],["2016-11-21",9.74,9.89,9.71,9.77,9712311.0],["2016-11-22",9.77,9.99,9.770000457763672,9.99,15156623.0],["2016-11-23",9.99,10.07,9.87,9.9,13051070.0],["2016-11-24",9.9,10.04,9.86,10.04,16055740.0],["2016-11-25",10.04,10.24,9.91,10.22,23536646.0],["2016-11-28",10.22,10.36,10.07,10.13,14813631.0],["2016-11-29",10.13,10.21,9.96,9.96,19722249.0],["2016-11-30",9.96,9.960000038146973,9.8,9.83,13197975.0],["2016-12-01",9.83,9.95,9.8,9.88,10037668.0],["2016-12-02",9.88,9.94,9.649999618530273,9.65,12717778.0],["2016-12-05",9.65,9.74,9.53,9.72,8113002.0],["2016-12-06",9.72,9.74,9.63,9.67,4629003.0],["2016-12-07",9.67,9.800000190734863,9.64,9.8,6287637.0],["2016-12-08",9.8,9.800000190734863,9.66,9.67,6116356.0],["2016-12-09",9.67,9.75,9.64,9.68,5973921.0],["2016-12-12",9.68,10.17,9.59,9.66,25330930.0],["2016-12-13",9.66,9.98,9.18,9.94,18310918.0],["2016-12-14",9.94,10.4,9.8,10.24,43454775.0],["2016-12-15",10.24,10.43,10.03,10.42,31402088.0],["2016-12-16",10.42,10.49,10.18,10.22,21115914.0],["2016-12-19",10.22,10.43,10.17,10.4,19998363.0],["2016-12-20",10.4,10.399999618530273,10.08,10.14,15740383.0],["2016-12-21",10.14,10.55,10.08,10.48,21399153.0],["2016-12-22",10.48,10.52,10.28,10.32,23207641.0],["2016-12-23",10.32,10.55,10.12,10.14,35669153.0],["2016-12-26",10.14,10.15,9.9,10.1,17564094.0],["2016-12-27",10.1,10.18,9.96,10.12,12570280.0],["2016-12-28",10.12,10.16,9.96,9.97,10265924.0],["2016-12-29",9.97,10.04,9.87,9.89,8801021.0],["2016-12-30",9.89,10.07,9.890000343322754,10.01,8655790.0],["2017-01-03",10.01,10.45,10.010000228881836,10.31,20725659.0],["2017-01-04",10.31,10.45,10.24,10.39,17524322.0],["2017-01-05",10.39,10.58,10.27,10.31,32551138.0],["2017-01-06",10.31,10.75,10.26,10.61,56769577.0],["2017-01-09",10.61,10.98,10.5,10.92,52464082.0],["2017-01-10",10.92,10.920000076293945,10.64,10.7,30480762.0],["2017-01-11",10.7,10.85,10.5,10.66,27668259.0],["2017-01-12",10.66,10.82,10.56,10.73,19953046.0],["2017-01-13",10.73,10.75,10.22,10.33,25210846.0],["2017-01-16",10.33,10.43,9.75,10.19,29781288.0],["2017-01-17",10.19,10.36,9.96,10.33,17870086.0],["2017-01-18",10.33,10.54,10.24,10.35,18545904.0],["2017-01-19",10.35,10.350000381469727,10.08,10.13,14522303.0],["2017-01-20",10.13,10.43,10.1,10.41,17102170.0],["2017-01-23",10.41,10.67,10.39,10.6,19578018.0],["2017-01-24",10.6,10.61,10.48,10.56,12086900.0],["2017-01-25",10.56,10.75,10.51,10.68,14706179.0],["2017-01-26",10.68,10.74,10.56,10.63,11385400.0],["2017-02-03",10.63,10.64,10.47,10.63,11167710.0],["2017-02-06",10.63,10.81,10.53,10.8,17419336.0],["2017-02-07",10.8,10.83,10.61,10.73,16649801.0],["2017-02-08",10.73,10.76,10.53,10.75,17819149.0],["2017-02-09",10.75,11.1,10.68,11.02,35242219.0],["2017-02-10",11.02,11.06,10.85,10.91,26192011.0],["2017-02-13",10.91,10.97,10.68,10.77,33395000.0],["2017-02-14",10.77,10.85,10.66,10.84,21826955.0],["2017-02-15",10.84,10.98,10.62,10.65,30498310.0],["2017-02-16",10.65,10.71,10.55,10.7,17664015.0],["2017-02-17",10.7,10.83,10.58,10.65,17316402.0],["2017-02-20",10.65,11.100000381469727,10.649999618530273,11.1,37113635.0],["2017-02-21",11.1,11.19,10.95,11.02,21729131.0],["2017-02-22",11.02,12.12,11.01,12.12,28483014.0],["2017-02-23",12.12,13.09,11.94,11.97,115307790.0],["2017-02-24",11.97,12.45,11.71,12.14,59816028.0],["2017-02-27",12.14,12.140000343322754,11.53,11.56,41833915.0],["2017-02-28",11.56,12.7,11.48,12.53,73373216.0],["2017-03-01",12.53,12.529999732971191,12.17,12.3,43336119.0],["2017-03-02",12.3,12.83,12.14,12.19,50976659.0],["2017-03-03",12.19,12.65,11.97,12.45,37393598.0],["2017-03-06",12.45,12.64,12.26,12.5,28234255.0],["2017-03-07",12.5,12.5,12.13,12.19,28628421.0],["2017-03-08",12.19,12.1899995803833,11.8,11.83,31388002.0],["2017-03-09",11.83,12.03,11.71,11.88,22336189.0],["2017-03-10",11.88,11.96,11.68,11.69,19770976.0],["2017-03-13",11.69,11.98,11.39,11.98,23808199.0],["2017-03-14",11.98,12.06,11.78,12.02,20774737.0],["2017-03-15",12.02,12.32,11.88,12.04,23021506.0],["2017-03-16",12.04,12.24,12.03,12.17,18123666.0],["2017-03-17",12.17,12.35,11.7,11.72,27673966.0],["2017-03-20",11.72,11.77,11.42,11.62,20518719.0],["2017-03-21",11.62,11.8,11.52,11.75,15359910.0],["2017-03-22",11.75,11.84,11.6,11.63,12340997.0],["2017-03-23",11.63,11.66,11.21,11.51,19751565.0],["2017-03-24",11.51,11.63,11.4,11.6,11995104.0],["2017-03-27",11.6,11.75,11.45,11.67,16132283.0],["2017-03-28",11.67,11.87,11.6,11.67,13653213.0],["2017-03-29",11.67,11.73,11.42,11.43,13273045.0],["2017-03-30",11.43,11.85,11.25,11.77,29744091.0],["2017-03-31",11.77,12.3,11.68,11.86,34783723.0],["2017-04-05",11.86,11.859999656677246,10.67,11.02,42565955.0],["2017-04-06",11.02,11.11,10.81,10.86,23237319.0],["2017-04-07",10.86,10.859999656677246,10.62,10.73,20062288.0],["2017-04-10",10.73,10.88,10.66,10.77,14878646.0],["2017-04-11",10.77,10.770000457763672,10.2,10.48,26645699.0],["2017-04-12",10.48,10.62,10.3,10.42,13882454.0],["2017-04-13",10.42,10.55,10.36,10.45,9353462.0],["2017-04-14",10.45,10.449999809265137,9.40999984741211,9.41,43174538.0],["2017-04-17",9.41,9.40999984741211,8.66,8.95,21093652.0],["2017-04-18",8.95,9.03,8.63,8.66,14656842.0],["2017-04-19",8.66,8.84,8.56,8.81,14388826.0],["2017-04-20",8.81,8.83,8.37,8.55,15162926.0],["2017-04-21",8.55,8.57,8.33,8.38,12050664.0],["2017-04-24",8.38,8.380000114440918,7.95,8.0,12198310.0],["2017-04-25",8.0,8.15,7.97,8.03,8212603.0],["2017-04-26",8.03,8.36,8.029999732971191,8.18,11468717.0],["2017-04-27",8.18,8.34,7.9,8.28,14450898.0],["2017-04-28",8.28,8.279999732971191,8.15,8.24,8071095.0],["2017-05-02",8.24,8.34,8.17,8.28,6786561.0],["2017-05-03",8.28,8.29,8.07,8.14,8140153.0],["2017-05-04",8.14,8.21,8.02,8.08,7345583.0],["2017-05-05",8.08,8.12,7.82,7.87,9048586.0],["2017-05-08",7.87,7.98,7.7,7.8,7937390.0],["2017-05-09",7.8,8.09,7.79,7.97,8955823.0],["2017-05-10",7.97,8.03,7.579999923706055,7.58,9162716.0],["2017-05-11",7.58,7.59,7.12,7.39,15188596.0],["2017-05-12",7.39,7.45,7.24,7.34,8569219.0],["2017-05-15",7.34,7.39,7.23,7.24,5712400.0],["2017-05-16",7.24,7.37,7.0,7.35,9797250.0],["2017-05-17",7.35,7.47,7.3,7.37,9186538.0],["2017-05-18",7.37,7.42,7.23,7.31,5921356.0],["2017-05-19",7.31,7.44,7.28,7.39,7399958.0],["2017-05-22",7.39,7.389999866485596,7.01,7.05,8691052.0],["2017-05-23",7.05,7.08,6.59,6.6,15563301.0],["2017-05-24",6.6,6.79,6.55,6.72,10215727.0],["2017-05-25",6.72,6.88,6.65,6.82,8729674.0],["2017-05-26",6.82,6.95,6.8,6.8,6294741.0],["2017-05-31",6.8,6.94,6.73,6.75,7948184.0],["2017-06-01",6.75,6.75,6.42,6.44,11812698.0],["2017-06-02",6.44,6.66,6.3,6.58,7996384.0],["2017-06-05",6.58,6.71,6.579999923706055,6.63,7192415.0],["2017-06-06",6.63,6.84,6.6,6.81,11555775.0],["2017-06-07",6.81,6.92,6.71,6.9,12943262.0],["2017-06-08",6.9,6.95,6.79,6.85,10000648.0],["2017-06-09",6.85,6.85,6.75,6.82,7284403.0],["2017-06-12",6.82,6.820000171661377,6.57,6.59,9458708.0],["2017-06-13",6.59,6.77,6.56,6.73,7908101.0],["2017-06-14",6.73,6.84,6.71,6.8,9320236.0],["2017-06-15",6.8,7.1,6.800000190734863,7.02,19211192.0],["2017-06-16",7.02,7.1,6.94,6.97,11694436.0],["2017-06-19",6.97,7.08,6.94,7.05,7315984.0],["2017-06-20",7.05,7.16,7.019999980926514,7.02,10009314.0],["2017-06-21",7.02,7.09,6.91,6.99,9539704.0],["2017-06-22",6.99,7.07,6.82,6.84,9712866.0],["2017-06-23",6.84,6.89,6.64,6.82,10259613.0],["2017-06-26",6.82,6.92,6.79,6.91,7284521.0],["2017-06-27",6.91,7.07,6.909999847412109,7.01,10456684.0],["2017-06-28",7.01,7.08,6.96,7.02,7923846.0],["2017-06-29",7.02,7.15,7.01,7.04,10082398.0],["2017-06-30",7.04,7.06,6.96,7.02,4671178.0],["2017-07-03",7.02,7.08,7.0,7.08,5678446.0],["2017-07-04",7.08,7.12,6.99,7.03,5846200.0],["2017-07-05",7.03,7.08,7.01,7.06,6140822.0],["2017-07-06",7.06,7.11,7.01,7.06,7632798.0],["2017-07-07",7.06,7.1,7.02,7.09,6025561.0],["2017-07-10",7.09,7.12,7.04,7.06,7430938.0],["2017-07-11",7.06,7.24,7.059999942779541,7.13,14998105.0],["2017-07-12",7.13,7.130000114440918,6.85,6.97,10966589.0],["2017-07-13",6.97,7.03000020980835,6.91,7.03,5843029.0],["2017-07-14",7.03,7.04,6.95,6.98,4009700.0],["2017-07-17",6.98,6.980000019073486,6.4,6.4,12867966.0],["2017-07-18",6.4,6.46,6.18,6.37,11508266.0],["2017-07-19",6.37,6.44,6.28,6.42,8543101.0],["2017-07-20",6.42,6.66,6.4,6.61,10735292.0],["2017-07-21",6.61,6.65,6.53,6.61,6085019.0],["2017-07-24",6.61,6.69,6.54,6.63,6364196.0],["2017-07-25",6.63,6.68,6.52,6.56,6259979.0],["2017-07-26",6.56,6.58,6.52,6.53,3815200.0],["2017-07-27",6.53,6.66,6.51,6.65,6812871.0],["2017-07-28",6.65,6.71,6.62,6.67,6844967.0],["2017-07-31",6.67,6.7,6.64,6.68,5383723.0],["2017-08-01",6.68,6.7,6.6,6.65,6784064.0],["2017-08-02",6.65,6.69,6.58,6.6,6746300.0],["2017-08-03",6.6,6.67,6.55,6.65,5761400.0],["2017-08-04",6.65,6.75,6.64,6.69,8304620.0],["2017-08-07",6.69,6.79,6.61,6.72,6388194.0],["2017-08-08",6.72,6.73,6.66,6.69,5722012.0],["2017-08-09",6.69,6.7,6.64,6.67,4781254.0],["2017-08-10",6.67,6.75,6.6,6.72,8899700.0],["2017-08-11",6.72,6.71999979019165,6.48,6.51,7585197.0],["2017-08-14",6.51,6.6,6.48,6.58,4878527.0],["2017-08-15",6.58,6.6,6.54,6.57,4999961.0],["2017-08-16",6.57,6.65,6.56,6.62,6498464.0],["2017-08-17",6.62,6.73,6.61,6.69,7757402.0],["2017-08-18",6.69,6.71,6.65,6.68,6280290.0],["2017-08-21",6.68,6.76,6.66,6.73,7205400.0],["2017-08-22",6.73,7.03,6.7,6.87,20283943.0],["2017-08-23",6.87,6.869999885559082,6.69,6.73,10542378.0],["2017-08-24",6.73,6.74,6.63,6.63,5786797.0],["2017-08-25",6.63,6.7,6.63,6.69,4635086.0],["2017-08-28",6.69,6.77,6.68,6.74,5805769.0],["2017-08-29",6.74,6.88,6.739999771118164,6.76,8499444.0],["2017-08-30",6.76,6.86,6.76,6.84,8016139.0],["2017-08-31",6.84,6.840000152587891,6.73,6.79,7871349.0],["2017-09-01",6.79,6.85,6.73,6.76,8829001.0],["2017-09-04",6.76,6.78,6.73,6.75,6941100.0],["2017-09-05",6.75,6.76,6.7,6.72,7289101.0],["2017-09-06",6.72,6.74,6.65,6.73,6884069.0],["2017-09-07",6.73,6.75,6.69,6.7,6693529.0],["2017-09-08",6.7,6.74,6.68,6.7,4144161.0],["2017-09-11",6.7,6.74,6.66,6.74,5213806.0],["2017-09-12",6.74,6.76,6.65,6.66,10144074.0],["2017-09-13",6.66,6.67,6.6,6.63,7977706.0],["2017-09-14",6.63,6.65,6.59,6.63,5525511.0],["2017-09-15",6.63,6.64,6.57,6.59,5871810.0],["2017-09-18",6.59,6.61,6.58,6.6,4746440.0],["2017-09-19",6.6,6.63,6.57,6.57,5137900.0],["2017-09-20",6.57,6.69,6.570000171661377,6.65,9236720.0],["2017-09-21",6.65,6.67,6.599999904632568,6.6,5051554.0],["2017-09-22",6.6,6.61,6.54,6.55,5087008.0],["2017-09-25",6.55,6.56,6.41,6.43,5653330.0],["2017-09-26",6.43,6.46,6.41,6.43,3672897.0],["2017-09-27",6.43,6.45,6.4,6.42,3253497.0],["2017-09-28",6.42,6.44,6.38,6.38,4923400.0],["2017-09-29",6.38,6.42,6.38,6.38,4066108.0],["2017-10-09",6.38,6.52,6.380000114440918,6.48,6228400.0],["2017-10-10",6.48,6.58,6.46,6.54,6046905.0],["2017-10-11",6.54,6.74,6.53,6.68,12958860.0],["2017-10-12",6.68,6.69,6.57,6.64,9446109.0],["2017-10-13",6.64,6.82,6.63,6.76,20951214.0],["2017-10-16",6.76,6.760000228881836,6.56,6.58,10904101.0],["2017-10-17",6.58,6.65,6.53,6.63,5312192.0],["2017-10-18",6.63,6.630000114440918,6.51,6.53,5462267.0],["2017-10-19",6.53,6.53000020980835,6.4,6.42,5020861.0],["2017-10-20",6.42,6.47,6.4,6.47,3139100.0],["2017-10-23",6.47,6.5,6.44,6.49,3646800.0],["2017-10-24",6.49,6.489999771118164,6.38,6.4,4640875.0],["2017-10-25",6.4,6.43,6.38,6.43,3719601.0],["2017-10-26",6.43,6.47,6.41,6.46,3634905.0],["2017-10-27",6.46,6.48,6.389999866485596,6.39,3181286.0],["2017-10-30",6.39,6.42,6.14,6.16,9129004.0],["2017-10-31",6.16,6.2,6.15,6.18,4139465.0],["2017-11-01",6.18,6.23,6.17,6.18,2893300.0],["2017-11-02",6.18,6.21,6.08,6.11,4042200.0],["2017-11-03",6.11,6.15,6.02,6.07,3705132.0],["2017-11-06",6.07,6.1,6.03,6.09,2584133.0],["2017-11-07",6.09,6.150000095367432,6.05,6.15,2706932.0],["2017-11-08",6.15,6.19,6.08,6.13,3634200.0],["2017-11-09",6.13,6.23,6.130000114440918,6.18,4124200.0],["2017-11-10",6.18,6.18,6.11,6.14,3130461.0],["2017-11-13",6.14,6.18,6.09,6.14,3831700.0],["2017-11-14",6.14,6.15,6.03,6.05,4655527.0],["2017-11-15",6.05,6.08,6.01,6.03,3820679.0],["2017-11-16",6.03,6.06,5.99,6.0,3071559.0],["2017-11-17",6.0,6.01,5.77,5.79,7907509.0],["2017-11-20",5.79,5.8,5.71,5.79,4167696.0],["2017-11-21",5.79,5.82,5.76,5.8,3264442.0],["2017-11-22",5.8,5.82,5.75,5.79,3718600.0],["2017-11-23",5.79,5.8,5.6,5.64,4138600.0],["2017-11-24",5.64,5.66,5.61,5.64,2603661.0],["2017-11-27",5.64,5.68,5.61,5.62,2573032.0],["2017-11-28",5.62,5.68,5.61,5.67,1953049.0],["2017-11-29",5.67,5.690000057220459,5.63,5.69,2851101.0],["2017-11-30",5.69,5.71,5.639999866485596,5.64,2963501.0],["2017-12-01",5.64,5.71,5.62,5.7,3065242.0],["2017-12-04",5.7,5.7,5.58,5.59,3332700.0],["2017-12-05",5.59,5.590000152587891,5.41,5.43,6514700.0],["2017-12-06",5.43,5.460000038146973,5.41,5.46,2822601.0],["2017-12-07",5.46,5.52,5.44,5.46,3605601.0],["2017-12-08",5.46,5.52,5.45,5.51,2579901.0],["2017-12-11",5.51,5.55,5.49,5.53,2671100.0],["2017-12-12",5.53,5.53000020980835,5.46,5.48,3018800.0],["2017-12-13",5.48,5.5,5.46,5.5,2183353.0],["2017-12-14",5.5,5.52,5.47,5.5,2872200.0],["2017-12-15",5.5,5.54,5.46,5.53,3590400.0],["2017-12-18",5.53,5.58,5.49,5.53,3761400.0],["2017-12-19",5.53,5.56,5.51,5.54,3061500.0],["2017-12-20",5.54,5.56,5.44,5.46,2848300.0],["2017-12-21",5.46,5.47,5.36,5.42,3081600.0],["2017-12-22",5.42,5.45,5.4,5.42,2301105.0],["2017-12-25",5.42,5.45,5.29,5.31,3401100.0],["2017-12-26",5.31,5.35,5.25,5.33,2415859.0],["2017-12-27",5.33,5.41,5.32,5.35,2869000.0],["2017-12-28",5.35,5.4,5.32,5.39,2454508.0],["2017-12-29",5.39,5.45,5.37,5.42,2991800.0],["2018-01-02",5.42,5.49,5.42,5.49,2941800.0],["2018-01-03",5.49,5.56,5.47,5.56,4066994.0],["2018-01-04",5.56,5.62,5.52,5.55,4289479.0],["2018-01-05",5.55,5.73,5.53,5.63,8940487.0],["2018-01-08",5.63,5.64,5.57,5.62,3830560.0],["2018-01-09",5.62,5.67,5.53,5.56,4762551.0],["2018-01-10",5.56,5.61,5.49,5.55,4401427.0],["2018-01-11",5.55,5.58,5.5,5.57,2670879.0],["2018-01-12",5.57,5.74,5.54,5.66,10031796.0],["2018-01-15",5.66,5.659999847412109,5.48,5.52,5954912.0],["2018-01-16",5.52,5.550000190734863,5.49,5.55,3782300.0],["2018-01-17",5.55,5.550000190734863,5.48,5.52,3947438.0],["2018-01-18",5.52,5.59,5.5,5.58,4111928.0],["2018-01-19",5.58,5.58,5.5,5.57,3918754.0],["2018-01-22",5.57,5.69,5.54,5.64,5312082.0],["2018-01-23",5.64,5.65,5.56,5.61,5011132.0],["2018-01-24",5.61,5.62,5.55,5.6,5514400.0],["2018-01-25",5.6,5.65,5.56,5.61,6890900.0],["2018-01-26",5.61,5.610000133514404,5.56,5.58,4172954.0],["2018-01-29",5.58,5.84,5.56,5.66,13174925.0],["2018-01-30",5.66,5.66,5.61,5.65,5240001.0],["2018-01-31",5.65,5.650000095367432,5.29,5.32,10025300.0],["2018-02-01",5.32,5.35,5.0,5.02,10876298.0],["2018-02-02",5.02,5.05,4.9,5.02,4616578.0],["2018-02-05",5.02,5.02,4.94,4.97,4316561.0],["2018-02-06",4.97,4.99,4.769999980926514,4.77,5989450.0],["2018-02-07",4.77,4.87,4.7,4.77,4263309.0],["2018-02-08",4.77,4.87,4.769999980926514,4.83,3313711.0],["2018-02-09",4.83,4.829999923706055,4.56,4.66,6149158.0],["2018-02-12",4.66,4.78,4.659999847412109,4.76,2940229.0],["2018-02-13",4.76,4.83,4.75,4.76,2852700.0],["2018-02-14",4.76,4.8,4.73,4.79,1573719.0],["2018-02-22",4.79,4.87,4.789999961853027,4.86,2637800.0],["2018-02-23",4.86,4.9,4.85,4.88,2358346.0],["2018-02-26",4.88,4.97,4.86,4.95,3542835.0],["2018-02-27",4.95,4.97,4.92,4.94,2743003.0],["2018-02-28",4.94,4.95,4.85,4.93,2409300.0],["2018-03-01",4.93,4.98,4.88,4.97,3991325.0],["2018-03-02",4.97,4.98,4.92,4.97,2335210.0],["2018-03-05",4.97,4.97,4.92,4.94,2622652.0],["2018-03-06",4.94,5.0,4.92,5.0,3936625.0],["2018-03-07",5.0,5.14,4.96,5.04,9031802.0],["2018-03-08",5.04,5.14,5.01,5.09,5879483.0],["2018-03-09",5.09,5.14,5.06,5.12,3985283.0],["2018-03-12",5.12,5.35,5.119999885559082,5.26,9714064.0],["2018-03-13",5.26,5.4,5.21,5.39,9470083.0],["2018-03-14",5.39,5.49,5.22,5.25,10523858.0],["2018-03-15",5.25,5.3,5.14,5.24,4724265.0],["2018-03-16",5.24,5.27,5.16,5.2,4204200.0],["2018-03-19",5.2,5.22,5.16,5.2,2268600.0],["2018-03-20",5.2,5.23,5.09,5.18,4240168.0],["2018-03-21",5.18,5.22,5.099999904632568,5.1,9937991.0],["2018-03-22",5.1,5.17,5.05,5.11,4708500.0],["2018-03-23",5.11,5.110000133514404,4.68,4.76,9405100.0],["2018-03-26",4.76,4.79,4.56,4.78,4859694.0],["2018-03-27",4.78,4.9,4.78000020980835,4.87,4122402.0],["2018-03-28",4.87,4.87,4.81,4.83,3087088.0],["2018-03-29",4.83,4.93,4.829999923706055,4.91,3225498.0],["2018-03-30",4.91,4.99,4.909999847412109,4.92,4406158.0],["2018-04-02",4.92,4.98,4.92,4.95,3813272.0],["2018-04-03",4.95,4.95,4.88,4.92,3139216.0],["2018-04-04",4.92,4.96,4.869999885559082,4.87,2019100.0],["2018-04-09",4.87,4.89,4.83,4.87,2105358.0],["2018-04-10",4.87,4.95,4.85,4.95,3115357.0],["2018-04-11",4.95,5.01,4.92,4.97,3126000.0],["2018-04-12",4.97,5.01,4.94,4.95,2709100.0],["2018-04-13",4.95,5.02,4.949999809265137,4.96,2324700.0],["2018-04-16",4.96,4.960000038146973,4.71,4.74,5663590.0],["2018-04-17",4.74,4.78,4.67,4.7,2676700.0],["2018-04-18",4.7,4.75,4.65,4.73,2405362.0],["2018-04-19",4.73,4.76,4.71999979019165,4.72,2129311.0],["2018-04-20",4.72,4.73,4.57,4.57,2928000.0],["2018-04-23",4.57,4.62,4.53,4.62,2550211.0],["2018-04-24",4.62,4.67,4.58,4.66,1926601.0],["2018-04-25",4.66,4.67,4.58,4.64,2547600.0],["2018-04-26",4.64,4.639999866485596,4.519999980926514,4.52,2718401.0],["2018-04-27",4.52,4.58,4.519999980926514,4.55,1612000.0],["2018-05-02",4.55,4.550000190734863,4.46,4.47,4565300.0],["2018-05-03",4.47,4.52,4.42,4.49,3327600.0],["2018-05-04",4.49,4.53,4.47,4.51,2109300.0],["2018-05-07",4.51,4.58,4.51,4.57,2980801.0],["2018-05-08",4.57,4.58,4.53,4.57,2982000.0],["2018-05-09",4.57,4.58,4.48,4.48,6598500.0],["2018-05-10",4.48,4.51,4.43,4.46,7590210.0],["2018-05-11",4.46,4.48,4.43,4.45,5722745.0],["2018-05-14",4.45,4.46,4.349999904632568,4.35,7007300.0],["2018-05-15",4.35,4.46,4.349999904632568,4.44,5849606.0],["2018-05-16",4.44,4.440000057220459,4.37,4.39,3938712.0],["2018-05-17",4.39,4.4,4.33,4.34,4191800.0],["2018-05-18",4.34,4.39,4.32,4.38,4169371.0],["2018-05-21",4.38,4.46,4.38,4.43,8714083.0],["2018-05-22",4.43,4.44,4.39,4.43,6730583.0],["2018-05-23",4.43,4.55,4.41,4.5,17329048.0],["2018-05-24",4.5,4.5,4.44,4.45,9318900.0],["2018-05-25",4.45,4.45,4.34,4.37,8787900.0],["2018-05-28",4.37,4.37,4.21,4.23,8213543.0],["2018-05-29",4.23,4.24,4.17,4.19,5435868.0],["2018-05-30",4.19,4.190000057220459,3.98,3.98,9440401.0],["2018-05-31",3.98,4.04,3.9800000190734863,4.02,3842903.0],["2018-06-01",4.02,4.05,3.98,4.0,3408743.0],["2018-06-04",4.0,4.03,3.98,4.02,2618000.0],["2018-06-05",4.02,4.050000190734863,4.0,4.05,4269784.0],["2018-06-06",4.05,4.08,4.02,4.06,4852400.0],["2018-06-07",4.06,4.07,4.039999961853027,4.04,3934318.0],["2018-06-08",4.04,4.05,3.89,3.93,7264666.0],["2018-06-11",3.93,3.94,3.88,3.88,3771442.0],["2018-06-12",3.88,3.93,3.87,3.92,3006558.0],["2018-06-13",3.92,3.96,3.89,3.89,3161349.0],["2018-06-14",3.89,3.94,3.86,3.93,3721109.0],["2018-06-15",3.93,3.95,3.8,3.86,4604977.0],["2018-06-19",3.86,3.859999895095825,3.47,3.51,8134800.0],["2018-06-20",3.51,3.56,3.45,3.52,4158000.0],["2018-06-21",3.52,3.55,3.41,3.41,5093883.0],["2018-06-22",3.41,3.48,3.37,3.45,4605101.0],["2018-06-25",3.45,3.49,3.44,3.44,3552763.0],["2018-06-26",3.44,3.4700000286102295,3.35,3.47,4118405.0],["2018-06-27",3.47,3.49,3.42,3.45,3964362.0],["2018-06-28",3.45,3.5,3.42,3.42,4537973.0],["2018-06-29",3.42,3.55,3.4200000762939453,3.54,5756469.0],["2018-07-02",3.54,3.55,3.46,3.47,4808177.0],["2018-07-03",3.47,3.56,3.45,3.56,4595001.0],["2018-07-04",3.56,3.58,3.48,3.51,3788410.0],["2018-07-05",3.51,3.54,3.45,3.45,4211000.0],["2018-07-06",3.45,3.53,3.4,3.49,4006164.0],["2018-07-09",3.49,3.54,3.49,3.54,2896158.0],["2018-07-10",3.54,3.55,3.51,3.54,2476115.0],["2018-07-11",3.54,3.5399999618530273,3.42,3.46,4467560.0],["2018-07-12",3.46,3.54,3.45,3.52,3101503.0],["2018-07-13",3.52,3.54,3.51,3.53,2049315.0],["2018-07-16",3.53,3.5299999713897705,3.44,3.46,3764403.0],["2018-07-17",3.46,3.47,3.43,3.46,2662795.0],["2018-07-18",3.46,3.58,3.45,3.52,7095295.0],["2018-07-19",3.52,3.53,3.43,3.45,3711700.0],["2018-07-20",3.45,3.57,3.42,3.52,4306100.0],["2018-07-23",3.52,3.61,3.49,3.6,5376494.0],["2018-07-24",3.6,3.7,3.5999999046325684,3.69,5810115.0],["2018-07-25",3.69,3.71,3.64,3.66,4206798.0],["2018-07-26",3.66,3.79,3.66,3.76,9033678.0],["2018-07-27",3.76,3.88,3.71,3.71,7911175.0],["2018-07-30",3.71,3.79,3.68,3.71,5875600.0],["2018-07-31",3.71,3.78,3.69,3.77,4226900.0],["2018-08-01",3.77,3.78,3.67,3.67,3685311.0],["2018-08-02",3.67,3.7,3.49,3.56,5288713.0],["2018-08-03",3.56,3.6,3.52,3.57,3872540.0],["2018-08-06",3.57,3.57,3.4,3.44,5963100.0],["2018-08-07",3.44,3.56,3.43,3.54,4088401.0],["2018-08-08",3.54,3.59,3.5399999618530273,3.54,3904600.0],["2018-08-09",3.54,3.67,3.53,3.64,4610078.0],["2018-08-10",3.64,3.66,3.62,3.64,2037301.0],["2018-08-13",3.64,3.640000104904175,3.55,3.62,2513900.0],["2018-08-14",3.62,3.64,3.59,3.62,1735400.0],["2018-08-15",3.62,3.63,3.5,3.51,3668700.0],["2018-08-16",3.51,3.52,3.45,3.47,2681700.0],["2018-08-17",3.47,3.49,3.39,3.41,3423406.0],["2018-08-20",3.41,3.430000066757202,3.36,3.43,2965609.0],["2018-08-21",3.43,3.48,3.4,3.47,4729600.0],["2018-08-22",3.47,3.4700000286102295,3.37,3.41,3627700.0],["2018-08-23",3.41,3.43,3.36,3.4,2472173.0],["2018-08-24",3.4,3.41,3.36,3.39,2249973.0],["2018-08-27",3.39,3.46,3.38,3.45,3845700.0],["2018-08-28",3.45,3.48,3.44,3.45,2190410.0],["2018-08-29",3.45,3.46,3.44,3.45,1714600.0],["2018-08-30",3.45,3.47,3.4,3.41,2888200.0],["2018-08-31",3.41,3.4100000858306885,3.3499999046325684,3.35,2356359.0],["2018-09-03",3.35,3.38,3.32,3.37,2487200.0],["2018-09-04",3.37,3.41,3.35,3.39,2193800.0],["2018-09-05",3.39,3.43,3.38,3.39,2819644.0],["2018-09-06",3.39,3.41,3.359999895095825,3.36,2154327.0],["2018-09-07",3.36,3.42,3.359999895095825,3.4,2950700.0],["2018-09-10",3.4,3.4000000953674316,3.3499999046325684,3.35,2168148.0],["2018-09-11",3.35,3.37,3.29,3.32,3372900.0],["2018-09-12",3.32,3.36,3.31,3.33,2059874.0],["2018-09-13",3.33,3.37,3.32,3.36,2893788.0],["2018-09-14",3.36,3.4,3.35,3.39,2849300.0],["2018-09-17",3.39,3.390000104904175,3.31,3.34,2321000.0],["2018-09-18",3.34,3.4000000953674316,3.33,3.4,2734301.0],["2018-09-19",3.4,3.44,3.38,3.41,3238401.0],["2018-09-20",3.41,3.43,3.4,3.4,2135000.0],["2018-09-21",3.4,3.47,3.4,3.45,3263848.0],["2018-09-25",3.45,3.46,3.42,3.44,1742200.0],["2018-09-26",3.44,3.47,3.42,3.43,3554100.0],["2018-09-27",3.43,3.45,3.39,3.39,2237200.0],["2018-09-28",3.39,3.42,3.38,3.4,2357900.0],["2018-10-08",3.4,3.4000000953674316,3.31,3.32,2586700.0],["2018-10-09",3.32,3.35,3.31,3.34,2206500.0],["2018-10-10",3.34,3.35,3.31,3.32,1689727.0],["2018-10-11",3.32,3.319999933242798,2.99,3.01,8089514.0],["2018-10-12",3.01,3.02,2.85,2.9,5871917.0],["2018-10-15",2.9,2.92,2.83,2.85,3264076.0],["2018-10-16",2.85,2.88,2.81,2.82,3112500.0],["2018-10-17",2.82,2.87,2.79,2.86,3810976.0],["2018-10-18",2.86,2.859999895095825,2.74,2.75,4063200.0],["2018-10-19",2.75,2.79,2.69,2.79,4057500.0],["2018-10-22",2.79,2.97,2.7899999618530273,2.96,7742186.0],["2018-10-23",2.96,2.9600000381469727,2.89,2.94,4673282.0],["2018-10-24",2.94,2.98,2.91,2.94,4359100.0],["2018-10-25",2.94,2.940000057220459,2.85,2.92,3241901.0],["2018-10-26",2.92,2.99,2.92,2.97,4755400.0],["2018-10-29",2.97,2.9700000286102295,2.9,2.93,2767100.0],["2018-10-30",2.93,2.99,2.9,2.98,4778415.0],["2018-10-31",2.98,3.08,2.96,3.06,7300182.0],["2018-11-01",3.06,3.09,3.02,3.03,3952731.0],["2018-11-02",3.03,3.11,3.0299999713897705,3.1,4771179.0],["2018-11-05",3.1,3.1600000858306885,3.06,3.16,5287857.0],["2018-11-06",3.16,3.19,3.1,3.17,4774900.0],["2018-11-07",3.17,3.21,3.14,3.15,6711200.0],["2018-11-08",3.15,3.2,3.14,3.15,3420300.0],["2018-11-09",3.15,3.17,3.13,3.15,3351990.0],["2018-11-12",3.15,3.3,3.1500000953674316,3.29,8534692.0],["2018-11-13",3.29,3.43,3.23,3.39,13368492.0],["2018-11-14",3.39,3.54,3.39,3.41,17779835.0],["2018-11-15",3.41,3.45,3.35,3.38,10021100.0],["2018-11-16",3.38,3.52,3.380000114440918,3.45,9860122.0],["2018-11-19",3.45,3.53,3.42,3.48,9437363.0],["2018-11-20",3.48,3.4800000190734863,3.3299999237060547,3.33,6124809.0],["2018-11-21",3.33,3.38,3.3,3.37,4543540.0],["2018-11-22",3.37,3.4,3.34,3.37,4596297.0],["2018-11-23",3.37,3.38,3.17,3.18,6268702.0],["2018-11-26",3.18,3.28,3.17,3.22,5208096.0],["2018-11-27",3.22,3.24,3.18,3.2,3698364.0],["2018-11-28",3.2,3.28,3.16,3.27,5927192.0],["2018-11-29",3.27,3.31,3.21,3.21,4638290.0],["2018-11-30",3.21,3.22,3.13,3.21,4480356.0],["2018-12-03",3.21,3.32,3.2100000381469727,3.3,8294664.0],["2018-12-04",3.3,3.37,3.28,3.37,5729800.0],["2018-12-05",3.37,3.369999885559082,3.28,3.34,5667380.0],["2018-12-06",3.34,3.3399999141693115,3.26,3.28,4458463.0],["2018-12-07",3.28,3.31,3.27,3.3,2154522.0],["2018-12-10",3.3,3.299999952316284,3.22,3.26,3357997.0],["2018-12-11",3.26,3.3,3.24,3.29,2545900.0],["2018-12-12",3.29,3.31,3.27,3.29,2220400.0],["2018-12-13",3.29,3.34,3.25,3.33,3736780.0],["2018-12-14",3.33,3.33,3.22,3.22,4730700.0],["2018-12-17",3.22,3.25,3.19,3.25,2020578.0],["2018-12-18",3.25,3.25,3.16,3.2,4135416.0],["2018-12-19",3.2,3.23,3.16,3.16,1754034.0],["2018-12-20",3.16,3.19,3.13,3.18,2469605.0],["2018-12-21",3.18,3.180000066757202,3.11,3.12,2515300.0],["2018-12-24",3.12,3.1500000953674316,3.06,3.15,3616600.0],["2018-12-25",3.15,3.1500000953674316,2.97,3.06,5153882.0],["2018-12-26",3.06,3.08,3.04,3.07,3131367.0],["2018-12-27",3.07,3.12,3.03,3.04,3359700.0],["2018-12-28",3.04,3.07,3.02,3.05,1648200.0],["2019-01-02",3.05,3.08,3.01,3.03,1967701.0],["2019-01-03",3.03,3.08,3.01,3.04,2694481.0],["2019-01-04",3.04,3.13,3.0,3.11,4915384.0],["2019-01-07",3.11,3.18,3.09,3.17,4457548.0],["2019-01-08",3.17,3.24,3.15,3.22,5706173.0],["2019-01-09",3.22,3.31,3.21,3.24,7637301.0],["2019-01-10",3.24,3.29,3.23,3.24,2923865.0],["2019-01-11",3.24,3.31,3.23,3.3,4165600.0],["2019-01-14",3.3,3.3,3.24,3.26,2602271.0],["2019-01-15",3.26,3.3,3.24,3.29,3917282.0],["2019-01-16",3.29,3.31,3.26,3.29,2019101.0],["2019-01-17",3.29,3.29,3.25,3.27,3335800.0],["2019-01-18",3.27,3.3,3.25,3.27,2973666.0],["2019-01-21",3.27,3.31,3.26,3.28,2827700.0],["2019-01-22",3.28,3.28,3.21,3.22,2912200.0],["2019-01-23",3.22,3.27,3.22,3.26,2723500.0],["2019-01-24",3.26,3.26,3.21,3.25,2152184.0],["2019-01-25",3.25,3.27,3.19,3.22,3371000.0],["2019-01-28",3.22,3.26,3.15,3.16,3814701.0],["2019-01-29",3.16,3.18,3.02,3.11,3599300.0],["2019-01-30",3.11,3.12,3.05,3.06,2637403.0],["2019-01-31",3.06,3.059999942779541,2.89,2.97,6871900.0],["2019-02-01",2.97,3.01,2.96,3.01,3538500.0],["2019-02-11",3.01,3.08,3.0,3.07,3935801.0],["2019-02-12",3.07,3.1500000953674316,3.05,3.15,5627404.0],["2019-02-13",3.15,3.22,3.12,3.2,10481342.0],["2019-02-14",3.2,3.22,3.16,3.2,5742866.0],["2019-02-15",3.2,3.28,3.18,3.22,5540402.0],["2019-02-18",3.22,3.33,3.22,3.33,7782150.0],["2019-02-19",3.33,3.38,3.28,3.32,9780633.0],["2019-02-20",3.32,3.34,3.28,3.34,5552200.0],["2019-02-21",3.34,3.37,3.28,3.29,6450131.0],["2019-02-22",3.29,3.41,3.28,3.4,8452379.0],["2019-02-25",3.4,3.62,3.39,3.6,19176936.0],["2019-02-26",3.6,3.7,3.52,3.57,17061498.0],["2019-02-27",3.57,3.69,3.56,3.6,16386142.0],["2019-02-28",3.6,3.69,3.58,3.64,9424861.0],["2019-03-01",3.64,3.7,3.57,3.6,11006095.0],["2019-03-04",3.6,3.71,3.5999999046325684,3.65,15450151.0],["2019-03-05",3.65,3.99,3.64,3.87,25149783.0],["2019-03-06",3.87,4.17,3.869999885559082,4.0,25536045.0],["2019-03-07",4.0,4.1,3.9,4.02,21893765.0],["2019-03-08",4.02,4.019999980926514,3.759999990463257,3.76,19288558.0],["2019-03-11",3.76,3.93,3.759999990463257,3.89,11549518.0],["2019-03-12",3.89,4.08,3.890000104904175,3.97,18119993.0],["2019-03-13",3.97,4.06,3.86,3.9,13824650.0],["2019-03-14",3.9,3.92,3.72,3.78,9188579.0],["2019-03-15",3.78,3.88,3.7799999713897705,3.84,11520266.0],["2019-03-18",3.84,3.9100000858306885,3.82,3.91,13756990.0],["2019-03-19",3.91,3.95,3.86,3.91,10385618.0],["2019-03-20",3.91,4.06,3.87,3.95,13889100.0],["2019-03-21",3.95,4.05,3.93,4.02,12899239.0],["2019-03-22",4.02,4.05,3.94,4.03,10635979.0],["2019-03-25",4.03,4.07,3.91,3.99,10339700.0],["2019-03-26",3.99,4.04,3.86,3.87,8696200.0],["2019-03-27",3.87,3.91,3.77,3.83,8069595.0],["2019-03-28",3.83,3.87,3.74,3.74,8856761.0],["2019-03-29",3.74,3.85,3.73,3.85,8202400.0],["2019-04-01",3.85,4.0,3.8499999046325684,4.0,11236686.0],["2019-04-02",4.0,4.13,3.98,4.02,12224586.0],["2019-04-03",4.02,4.08,3.98,4.07,9649043.0],["2019-04-04",4.07,4.12,4.04,4.1,11041983.0],["2019-04-08",4.1,4.16,3.99,4.02,12744634.0],["2019-04-09",4.02,4.09,4.019999980926514,4.05,9884556.0],["2019-04-10",4.05,4.1,4.03,4.08,8909532.0],["2019-04-11",4.08,4.14,4.04,4.11,11834682.0],["2019-04-12",4.11,4.26,4.07,4.18,24430526.0],["2019-04-15",4.18,4.34,4.17,4.18,20294808.0],["2019-04-16",4.18,4.179999828338623,3.98,4.15,15127426.0],["2019-04-17",4.15,4.22,4.12,4.2,11532529.0],["2019-04-18",4.2,4.21,4.13,4.18,8198184.0],["2019-04-19",4.18,4.2,4.11,4.17,9166820.0],["2019-04-22",4.17,4.340000152587891,4.11,4.34,25564906.0],["2019-04-23",4.34,4.77,4.26,4.77,52090949.0],["2019-04-24",4.77,5.25,4.769999980926514,5.25,6048146.0],["2019-04-25",5.25,5.78,5.199999809265137,5.2,152035168.0],["2019-04-26",5.2,5.199999809265137,4.679999828338623,4.68,97417326.0],["2019-05-06",4.68,4.679999828338623,3.66,3.66,36748306.0],["2019-05-07",3.66,4.03000020980835,3.6600000858306885,4.03,20227376.0],["2019-05-08",4.03,4.34,3.99,4.12,74002403.0],["2019-05-09",4.12,4.119999885559082,3.75,3.85,60018469.0],["2019-05-10",3.85,4.05,3.77,4.04,50984166.0],["2019-05-13",4.04,4.039999961853027,3.85,3.89,29077287.0],["2019-05-14",3.89,3.890000104904175,3.77,3.8,26007064.0],["2019-05-15",3.8,4.18,3.799999952316284,4.18,41293101.0],["2019-05-16",4.18,4.45,4.179999828338623,4.22,81948554.0],["2019-05-17",4.22,4.41,3.98,4.06,51909314.0],["2019-05-20",4.06,4.37,4.059999942779541,4.27,55712535.0],["2019-05-21",4.27,4.67,4.23,4.53,66861616.0],["2019-05-22",4.53,4.53000020980835,4.31,4.34,44660114.0],["2019-05-23",4.34,4.340000152587891,4.05,4.17,40626226.0],["2019-05-24",4.17,4.590000152587891,4.09,4.59,28621590.0],["2019-05-27",4.59,5.0,4.42,4.72,109316656.0],["2019-05-28",4.72,4.74,4.51,4.58,68063367.0],["2019-05-29",4.58,4.63,4.46,4.48,46224602.0],["2019-05-30",4.48,4.6,4.28,4.6,47817161.0],["2019-05-31",4.6,4.77,4.42,4.42,55855875.0],["2019-06-03",4.42,4.45,4.18,4.29,41036466.0],["2019-06-04",4.29,4.33,4.06,4.12,31108043.0],["2019-06-05",4.12,4.19,3.99,4.01,28135844.0],["2019-06-06",4.01,4.05,3.81,3.83,27060368.0],["2019-06-10",3.83,3.91,3.81,3.89,20296807.0],["2019-06-11",3.89,4.07,3.85,4.06,26455654.0],["2019-06-12",4.06,4.12,3.98,3.99,21465071.0],["2019-06-13",3.99,4.12,3.94,4.11,29437751.0],["2019-06-14",4.11,4.110000133514404,3.9,3.9,23935885.0],["2019-06-17",3.9,4.09,3.82,3.96,15108183.0],["2019-06-18",3.96,3.99,3.89,3.95,8491500.0],["2019-06-19",3.95,4.09,3.950000047683716,3.98,16921375.0],["2019-06-20",3.98,4.05,3.94,4.02,16500440.0],["2019-06-21",4.02,4.13,4.019999980926514,4.07,25800293.0],["2019-06-24",4.07,4.11,4.05,4.09,13285220.0],["2019-06-25",4.09,4.090000152587891,3.95,3.99,15907155.0],["2019-06-26",3.99,4.01,3.95,3.98,8665400.0],["2019-06-27",3.98,4.02,3.9,3.93,17358456.0],["2019-06-28",3.93,4.02,3.89,3.89,14842769.0],["2019-07-01",3.89,3.9800000190734863,3.890000104904175,3.98,16451442.0],["2019-07-02",3.98,3.9800000190734863,3.94,3.95,10590338.0],["2019-07-03",3.95,3.950000047683716,3.87,3.9,9377245.0],["2019-07-04",3.9,3.93,3.84,3.86,12060313.0],["2019-07-05",3.86,3.87,3.83,3.85,6163410.0],["2019-07-08",3.85,3.8499999046325684,3.58,3.63,18673354.0],["2019-07-09",3.63,3.65,3.57,3.64,8273018.0],["2019-07-10",3.64,3.640000104904175,3.51,3.55,9395859.0],["2019-07-11",3.55,3.61,3.52,3.58,6858000.0],["2019-07-12",3.58,3.63,3.54,3.6,6798351.0],["2019-07-15",3.6,3.68,3.54,3.64,9710613.0],["2019-07-16",3.64,3.66,3.6,3.63,6068100.0],["2019-07-17",3.63,3.68,3.61,3.64,7605990.0],["2019-07-18",3.64,3.640000104904175,3.55,3.57,6941600.0],["2019-07-19",3.57,3.64,3.569999933242798,3.6,6061860.0],["2019-07-22",3.6,3.64,3.45,3.47,8979554.0],["2019-07-23",3.47,3.52,3.45,3.51,6030860.0],["2019-07-24",3.51,3.58,3.509999990463257,3.54,6689163.0],["2019-07-25",3.54,3.57,3.5399999618530273,3.56,5004642.0],["2019-07-26",3.56,3.559999942779541,3.5,3.52,4628502.0],["2019-07-29",3.52,3.54,3.49,3.51,4424400.0],["2019-07-30",3.51,3.57,3.509999990463257,3.57,8411264.0],["2019-07-31",3.57,3.569999933242798,3.49,3.5,7285100.0],["2019-08-01",3.5,3.52,3.47,3.49,5319285.0],["2019-08-02",3.49,3.490000009536743,3.34,3.37,10054409.0],["2019-08-05",3.37,3.46,3.359999895095825,3.36,7908160.0],["2019-08-06",3.36,3.359999895095825,3.09,3.15,14966564.0],["2019-08-07",3.15,3.28,3.1500000953674316,3.25,13754025.0],["2019-08-08",3.25,3.33,3.25,3.28,9195000.0],["2019-08-09",3.28,3.35,3.22,3.25,7994359.0],["2019-08-12",3.25,3.3,3.23,3.26,7065599.0],["2019-08-13",3.26,3.259999990463257,3.21,3.22,4742225.0],["2019-08-14",3.22,3.29,3.2,3.22,5635041.0],["2019-08-15",3.22,3.25,3.06,3.24,8544033.0],["2019-08-16",3.24,3.35,3.2,3.31,16340794.0],["2019-08-19",3.31,3.36,3.29,3.36,15301026.0],["2019-08-20",3.36,3.4,3.34,3.36,10444152.0],["2019-08-21",3.36,3.39,3.34,3.36,7548696.0],["2019-08-22",3.36,3.4,3.34,3.38,8037302.0],["2019-08-23",3.38,3.4,3.34,3.36,6308501.0],["2019-08-26",3.36,3.359999895095825,3.2,3.35,8102500.0],["2019-08-27",3.35,3.43,3.33,3.39,11370247.0],["2019-08-28",3.39,3.42,3.36,3.39,10839160.0],["2019-08-29",3.39,3.43,3.33,3.35,9029347.0],["2019-08-30",3.35,3.37,3.23,3.24,9631700.0],["2019-09-02",3.24,3.36,3.23,3.31,7310800.0],["2019-09-03",3.31,3.34,3.26,3.32,8717732.0],["2019-09-04",3.32,3.4,3.28,3.37,11008533.0],["2019-09-05",3.37,3.45,3.35,3.4,16553207.0],["2019-09-06",3.4,3.45,3.4,3.44,10420008.0],["2019-09-09",3.44,3.51,3.44,3.5,14256313.0],["2019-09-10",3.5,3.5,3.46,3.48,9293239.0],["2019-09-11",3.48,3.83,3.47,3.83,22274017.0],["2019-09-12",3.83,4.2,3.8299999237060547,3.94,96559501.0],["2019-09-16",3.94,3.940000057220459,3.77,3.8,51411571.0],["2019-09-17",3.8,3.799999952316284,3.61,3.64,34695244.0],["2019-09-18",3.64,3.67,3.57,3.59,19491856.0],["2019-09-19",3.59,3.73,3.53,3.66,23972360.0],["2019-09-20",3.66,3.6600000858306885,3.56,3.58,17385419.0],["2019-09-23",3.58,3.61,3.52,3.6,10109231.0],["2019-09-24",3.6,3.64,3.56,3.58,9767400.0],["2019-09-25",3.58,3.5799999237060547,3.44,3.46,14527926.0],["2019-09-26",3.46,3.48,3.3,3.32,13297481.0],["2019-09-27",3.32,3.38,3.319999933242798,3.34,6197158.0],["2019-09-30",3.34,3.36,3.28,3.29,5361100.0],["2019-10-08",3.29,3.47,3.2899999618530273,3.45,12688214.0],["2019-10-09",3.45,3.450000047683716,3.36,3.4,9361000.0],["2019-10-10",3.4,3.43,3.36,3.42,6358523.0],["2019-10-11",3.42,3.51,3.39,3.51,13898776.0],["2019-10-14",3.51,3.55,3.47,3.55,16652500.0],["2019-10-15",3.55,3.69,3.53,3.54,21855404.0],["2019-10-16",3.54,3.59,3.5199999809265137,3.52,8653000.0],["2019-10-17",3.52,3.56,3.509999990463257,3.51,7084700.0],["2019-10-18",3.51,3.56,3.47,3.49,9534169.0],["2019-10-21",3.49,3.5,3.38,3.46,7549880.0],["2019-10-22",3.46,3.490000009536743,3.43,3.49,5842978.0],["2019-10-23",3.49,3.53,3.47,3.5,6839678.0],["2019-10-24",3.5,3.53,3.47,3.53,5867980.0],["2019-10-25",3.53,3.6,3.5,3.6,13800148.0],["2019-10-28",3.6,3.62,3.57,3.61,9483401.0],["2019-10-29",3.61,3.64,3.51,3.53,9979700.0],["2019-10-30",3.53,3.57,3.49,3.51,8568106.0],["2019-10-31",3.51,3.56,3.48,3.5,7763694.0],["2019-11-01",3.5,3.51,3.43,3.5,7095176.0],["2019-11-04",3.5,3.52,3.43,3.46,7752000.0],["2019-11-05",3.46,3.4600000381469727,3.4,3.46,6843776.0],["2019-11-06",3.46,3.4600000381469727,3.38,3.42,6156968.0],["2019-11-07",3.42,3.43,3.39,3.41,4142174.0],["2019-11-08",3.41,3.48,3.4,3.44,6778806.0],["2019-11-11",3.44,3.440000057220459,3.26,3.27,11393809.0],["2019-11-12",3.27,3.3,3.23,3.28,4479717.0],["2019-11-13",3.28,3.3,3.25,3.25,4269144.0],["2019-11-14",3.25,3.3,3.25,3.28,4101368.0],["2019-11-15",3.28,3.29,3.22,3.22,4891400.0],["2019-11-18",3.22,3.25,3.18,3.24,4085547.0],["2019-11-19",3.24,3.3,3.23,3.29,4797209.0],["2019-11-20",3.29,3.3,3.25,3.26,4265902.0],["2019-11-21",3.26,3.28,3.23,3.28,3058700.0],["2019-11-22",3.28,3.35,3.27,3.29,6699300.0],["2019-11-25",3.29,3.62,3.2899999618530273,3.62,14579569.0],["2019-11-26",3.62,3.75,3.46,3.48,49789542.0],["2019-11-27",3.48,3.4800000190734863,3.37,3.45,24419728.0],["2019-11-28",3.45,3.450000047683716,3.3499999046325684,3.35,12566797.0],["2019-11-29",3.35,3.38,3.34,3.35,8574979.0],["2019-12-02",3.35,3.48,3.3499999046325684,3.45,20539136.0],["2019-12-03",3.45,3.49,3.42,3.48,10322106.0],["2019-12-04",3.48,3.52,3.44,3.46,9216150.0],["2019-12-05",3.46,3.5,3.44,3.48,9531059.0],["2019-12-06",3.48,3.5,3.41,3.43,10729000.0],["2019-12-09",3.43,3.47,3.41,3.46,9242081.0],["2019-12-10",3.46,3.490000009536743,3.44,3.49,9006562.0],["2019-12-11",3.49,3.5,3.43,3.44,7565100.0],["2019-12-12",3.44,3.46,3.41,3.42,6777900.0],["2019-12-13",3.42,3.47,3.42,3.46,7919083.0],["2019-12-16",3.46,3.490000009536743,3.44,3.49,9461140.0],["2019-12-17",3.49,3.68,3.46,3.58,23886845.0],["2019-12-18",3.58,3.61,3.53,3.54,14085978.0],["2019-12-19",3.54,3.61,3.5399999618530273,3.59,12893881.0],["2019-12-20",3.59,3.62,3.57,3.58,10224247.0],["2019-12-23",3.58,3.61,3.47,3.49,11281516.0],["2019-12-24",3.49,3.55,3.48,3.54,6458103.0],["2019-12-25",3.54,3.55,3.49,3.51,6355181.0],["2019-12-26",3.51,3.55,3.49,3.54,8454449.0],["2019-12-27",3.54,3.57,3.51,3.52,12926893.0],["2019-12-30",3.52,3.56,3.41,3.55,12289140.0],["2019-12-31",3.55,3.57,3.52,3.56,9434668.0],["2020-01-02",3.56,3.64,3.559999942779541,3.61,14886404.0],["2020-01-03",3.61,3.640000104904175,3.59,3.64,13513760.0],["2020-01-06",3.64,3.7,3.6,3.67,15059412.0],["2020-01-07",3.67,3.74,3.66,3.71,14207648.0],["2020-01-08",3.71,3.7100000381469727,3.59,3.6,17677118.0],["2020-01-09",3.6,3.67,3.5999999046325684,3.66,10974500.0],["2020-01-10",3.66,3.67,3.61,3.62,8102217.0],["2020-01-13",3.62,3.7100000381469727,3.619999885559082,3.71,12621751.0],["2020-01-14",3.71,3.75,3.68,3.72,12082519.0],["2020-01-15",3.72,3.74,3.65,3.67,8686536.0],["2020-01-16",3.67,3.69,3.62,3.63,7086500.0],["2020-01-17",3.63,3.66,3.58,3.61,7325930.0],["2020-01-20",3.61,3.6500000953674316,3.58,3.65,6488600.0],["2020-01-21",3.65,3.6500000953674316,3.57,3.58,6766000.0],["2020-01-22",3.58,3.5799999237060547,3.45,3.52,11897624.0],["2020-01-23",3.52,3.5199999809265137,3.31,3.36,14365700.0],["2020-02-03",3.36,3.359999895095825,3.0199999809265137,3.02,8636616.0],["2020-02-04",3.02,3.06,2.89,3.01,13462356.0],["2020-02-05",3.01,3.17,3.009999990463257,3.1,13193723.0],["2020-02-06",3.1,3.15,3.07,3.13,10902196.0],["2020-02-07",3.13,3.16,3.08,3.14,11873142.0],["2020-02-10",3.14,3.2,3.09,3.19,12511406.0],["2020-02-11",3.19,3.25,3.15,3.18,11724000.0],["2020-02-12",3.18,3.2200000286102295,3.16,3.22,7780900.0],["2020-02-13",3.22,3.23,3.15,3.16,8908999.0],["2020-02-14",3.16,3.19,3.14,3.15,5856576.0],["2020-02-17",3.15,3.27,3.1500000953674316,3.25,10756417.0],["2020-02-18",3.25,3.3,3.22,3.28,11559905.0],["2020-02-19",3.28,3.35,3.25,3.27,11524900.0],["2020-02-20",3.27,3.36,3.26,3.35,14556298.0],["2020-02-21",3.35,3.4,3.32,3.37,15081304.0],["2020-02-24",3.37,3.41,3.32,3.37,11068214.0],["2020-02-25",3.37,3.369999885559082,3.25,3.34,15113773.0],["2020-02-26",3.34,3.53,3.27,3.41,25197455.0],["2020-02-27",3.41,3.53,3.369999885559082,3.37,20264021.0],["2020-02-28",3.37,3.369999885559082,3.2,3.2,16803821.0],["2020-03-02",3.2,3.37,3.2,3.34,12686751.0],["2020-03-03",3.34,3.45,3.3399999141693115,3.39,16512547.0],["2020-03-04",3.39,3.450000047683716,3.36,3.45,10934110.0],["2020-03-05",3.45,3.53,3.45,3.52,17766200.0],["2020-03-06",3.52,3.57,3.46,3.53,19230312.0],["2020-03-09",3.53,3.53,3.44,3.48,15489730.0],["2020-03-10",3.48,3.61,3.39,3.59,19935745.0],["2020-03-11",3.59,3.66,3.49,3.5,18586202.0],["2020-03-12",3.5,3.55,3.42,3.45,11600244.0],["2020-03-13",3.45,3.450000047683716,3.26,3.39,14728400.0],["2020-03-16",3.39,3.46,3.32,3.33,15644001.0],["2020-03-17",3.33,3.36,3.26,3.34,11571161.0],["2020-03-18",3.34,3.4,3.29,3.3,10751643.0],["2020-03-19",3.3,3.35,3.26,3.34,9441600.0],["2020-03-20",3.34,3.41,3.3399999141693115,3.4,9930558.0],["2020-03-23",3.4,3.58,3.3,3.42,18886323.0],["2020-03-24",3.42,3.54,3.41,3.54,23661873.0],["2020-03-25",3.54,3.59,3.51,3.54,19033641.0],["2020-03-26",3.54,3.55,3.48,3.48,10696722.0],["2020-03-27",3.48,3.52,3.44,3.46,11471297.0],["2020-03-30",3.46,3.4600000381469727,3.29,3.32,12063706.0],["2020-03-31",3.32,3.36,3.2799999713897705,3.28,9147639.0],["2020-04-01",3.28,3.33,3.23,3.24,5897644.0],["2020-04-02",3.24,3.27,3.17,3.25,6919710.0],["2020-04-03",3.25,3.29,3.23,3.25,6263200.0],["2020-04-07",3.25,3.32,3.25,3.3,6061300.0],["2020-04-08",3.3,3.3,3.22,3.3,8678010.0],["2020-04-09",3.3,3.34,3.29,3.32,8465823.0],["2020-04-10",3.32,3.32,3.25,3.25,8797500.0],["2020-04-13",3.25,3.28,3.22,3.27,3613230.0],["2020-04-14",3.27,3.31,3.26,3.31,5819889.0],["2020-04-15",3.31,3.43,3.29,3.36,15841646.0],["2020-04-16",3.36,3.46,3.3,3.43,16097528.0],["2020-04-17",3.43,3.44,3.35,3.36,14643958.0],["2020-04-20",3.36,3.37,3.31,3.34,8159556.0],["2020-04-21",3.34,3.36,3.27,3.29,9776718.0],["2020-04-22",3.29,3.32,3.24,3.31,5377819.0],["2020-04-23",3.31,3.37,3.309999942779541,3.34,8099281.0],["2020-04-24",3.34,3.44,3.25,3.25,13787142.0],["2020-04-27",3.25,3.25,3.18,3.21,7891400.0],["2020-04-28",3.21,3.26,3.12,3.17,8610018.0],["2020-04-29",3.17,3.18,3.13,3.17,7054724.0],["2020-04-30",3.17,3.26,3.16,3.24,8810600.0],["2020-05-06",3.24,3.31,3.21,3.31,7524757.0],["2020-05-07",3.31,3.33,3.25,3.28,7447400.0],["2020-05-08",3.28,3.31,3.27,3.3,6854700.0],["2020-05-11",3.3,3.34,3.29,3.3,4309306.0],["2020-05-12",3.3,3.33,3.25,3.29,3993701.0],["2020-05-13",3.29,3.2899999618530273,3.24,3.26,4883100.0],["2020-05-14",3.26,3.33,3.24,3.28,5876200.0],["2020-05-15",3.28,3.31,3.259999990463257,3.26,4402461.0],["2020-05-18",3.26,3.29,3.17,3.26,10222301.0],["2020-05-19",3.26,3.28,3.23,3.23,5588477.0],["2020-05-20",3.23,3.25,3.19,3.19,4578987.0],["2020-05-21",3.19,3.23,3.19,3.2,3379900.0],["2020-05-22",3.2,3.200000047683716,3.11,3.12,5842600.0],["2020-05-25",3.12,3.15,3.08,3.14,4945424.0],["2020-05-26",3.14,3.17,3.14,3.15,3471350.0],["2020-05-27",3.15,3.16,3.12,3.14,4054401.0],["2020-05-28",3.14,3.1500000953674316,3.12,3.15,3747102.0],["2020-05-29",3.15,3.16,3.13,3.15,4564400.0],["2020-06-01",3.15,3.25,3.1500000953674316,3.22,7441361.0],["2020-06-02",3.22,3.26,3.22,3.25,4650401.0],["2020-06-03",3.25,3.28,3.23,3.23,5186500.0],["2020-06-04",3.23,3.26,3.21,3.26,5653400.0],["2020-06-05",3.26,3.27,3.22,3.23,3638319.0],["2020-06-08",3.23,3.27,3.22,3.23,4317658.0],["2020-06-09",3.23,3.3,3.22,3.27,5853456.0],["2020-06-10",3.27,3.28,3.21,3.23,6123405.0],["2020-06-11",3.23,3.2300000190734863,3.18,3.18,3498700.0],["2020-06-12",3.18,3.19,3.13,3.18,3751046.0],["2020-06-15",3.18,3.31,3.180000066757202,3.24,9212335.0],["2020-06-16",3.24,3.29,3.14,3.27,8508328.0],["2020-06-17",3.27,3.3,3.26,3.27,5445700.0],["2020-06-18",3.27,3.34,3.23,3.33,10863422.0],["2020-06-19",3.33,3.3299999237060547,3.27,3.29,8566742.0],["2020-06-22",3.29,3.32,3.27,3.29,6678500.0],["2020-06-23",3.29,3.29,3.25,3.26,4302188.0],["2020-06-24",3.26,3.26,3.23,3.25,2798600.0],["2020-06-29",3.25,3.26,3.2,3.21,3478210.0],["2020-06-30",3.21,3.23,3.21,3.22,3186989.0],["2020-07-01",3.22,3.240000009536743,3.21,3.24,4366707.0],["2020-07-02",3.24,3.3,3.23,3.3,9861900.0],["2020-07-03",3.3,3.37,3.299999952316284,3.35,11544138.0],["2020-07-06",3.35,3.52,3.3499999046325684,3.52,26072437.0],["2020-07-07",3.52,3.58,3.47,3.48,23010157.0],["2020-07-08",3.48,3.6,3.46,3.57,20816374.0],["2020-07-09",3.57,3.67,3.569999933242798,3.66,21289744.0],["2020-07-10",3.66,4.04,3.6600000858306885,4.04,5982086.0],["2020-07-13",4.04,4.440000057220459,4.039999961853027,4.44,93716259.0],["2020-07-14",4.44,4.5,4.22,4.29,51710732.0],["2020-07-15",4.29,4.37,4.07,4.07,32900460.0],["2020-07-16",4.07,4.24,4.01,4.05,32606651.0],["2020-07-17",4.05,4.14,3.98,3.99,20202324.0],["2020-07-20",3.99,4.25,3.990000009536743,4.24,25592693.0],["2020-07-21",4.24,4.28,4.13,4.15,18749083.0],["2020-07-22",4.15,4.18,4.1,4.13,16694362.0],["2020-07-23",4.13,4.130000114440918,3.97,4.07,17208400.0],["2020-07-24",4.07,4.12,3.86,3.93,20967102.0],["2020-07-27",3.93,3.95,3.83,3.91,9683173.0],["2020-07-28",3.91,4.0,3.84,3.87,11909974.0],["2020-07-29",3.87,3.95,3.79,3.94,14950490.0],["2020-07-30",3.94,4.14,3.91,4.04,23527711.0],["2020-07-31",4.04,4.09,3.98,4.06,20354205.0],["2020-08-03",4.06,4.24,4.059999942779541,4.17,20721634.0],["2020-08-04",4.17,4.21,4.13,4.17,15123170.0],["2020-08-05",4.17,4.18,4.09,4.11,11998937.0],["2020-08-06",4.11,4.13,3.98,4.07,12114525.0],["2020-08-07",4.07,4.09,3.97,4.03,13217969.0],["2020-08-10",4.03,4.12,4.0,4.1,10082770.0],["2020-08-11",4.1,4.13,4.03,4.03,8502005.0],["2020-08-12",4.03,4.07,3.96,4.04,9996700.0],["2020-08-13",4.04,4.1,4.01,4.03,9103800.0],["2020-08-14",4.03,4.06,3.98,4.04,8124380.0],["2020-08-17",4.04,4.12,4.03,4.11,10026553.0],["2020-08-18",4.11,4.23,4.09,4.18,15361900.0],["2020-08-19",4.18,4.43,4.15,4.28,27896049.0],["2020-08-20",4.28,4.3,4.16,4.17,17496900.0],["2020-08-21",4.17,4.21,4.13,4.17,11046364.0],["2020-08-24",4.17,4.23,4.15,4.19,11190100.0],["2020-08-25",4.19,4.22,4.159999847412109,4.16,9914900.0],["2020-08-26",4.16,4.21,4.07,4.09,8577631.0],["2020-08-27",4.09,4.22,4.08,4.21,11011200.0],["2020-08-28",4.21,4.210000038146973,4.07,4.12,15732500.0],["2020-08-31",4.12,4.16,4.09,4.09,9958297.0],["2020-09-01",4.09,4.1,4.06,4.07,8809997.0],["2020-09-02",4.07,4.1,4.04,4.07,7916270.0],["2020-09-03",4.07,4.14,4.06,4.07,8612000.0],["2020-09-04",4.07,4.070000171661377,3.95,4.04,12215916.0],["2020-09-07",4.04,4.05,3.89,3.92,17128400.0],["2020-09-08",3.92,3.98,3.88,3.97,10362208.0],["2020-09-09",3.97,4.09,3.92,4.01,14320398.0],["2020-09-10",4.01,4.06,3.93,3.95,11431337.0],["2020-09-11",3.95,3.99,3.86,3.94,9311100.0],["2020-09-14",3.94,3.98,3.88,3.89,7685300.0],["2020-09-15",3.89,3.92,3.86,3.9,5578401.0],["2020-09-16",3.9,3.91,3.83,3.85,5660500.0],["2020-09-17",3.85,3.87,3.78,3.79,7607700.0],["2020-09-18",3.79,3.9100000858306885,3.7899999618530273,3.91,10153274.0],["2020-09-21",3.91,3.9100000858306885,3.82,3.84,7404524.0],["2020-09-22",3.84,3.84,3.79,3.82,6013780.0],["2020-09-23",3.82,3.83,3.8,3.83,3668434.0],["2020-09-24",3.83,3.83,3.73,3.74,6585201.0],["2020-09-25",3.74,3.77,3.69,3.71,3633000.0],["2020-09-28",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-09-29",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-09-30",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-10-09",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-10-12",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-10-13",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-10-14",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-10-15",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-10-16",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-10-19",3.71,3.7100000381469727,3.71,3.71,0.0],["2020-10-20",3.71,4.08,3.7100000381469727,4.08,32666797.0],["2020-10-21",4.08,4.3,4.02,4.03,60923133.0],["2020-10-22",4.03,4.03000020980835,3.82,3.85,26140147.0],["2020-10-23",3.85,3.85,3.74,3.76,20425164.0],["2020-10-26",3.76,3.76,3.7,3.73,11104932.0],["2020-10-27",3.73,3.76,3.7,3.75,8352152.0],["2020-10-28",3.75,3.8,3.71,3.8,9976701.0],["2020-10-29",3.8,3.85,3.74,3.76,12957833.0],["2020-10-30",3.76,3.77,3.66,3.66,8232446.0],["2020-11-02",3.66,3.67,3.61,3.63,8148700.0],["2020-11-03",3.63,3.7200000286102295,3.630000114440918,3.72,9248763.0],["2020-11-04",3.72,3.7200000286102295,3.64,3.65,7975349.0],["2020-11-05",3.65,3.7300000190734863,3.65,3.73,8459281.0],["2020-11-06",3.73,3.8,3.71,3.73,7053426.0],["2020-11-09",3.73,3.82,3.7300000190734863,3.79,11264900.0],["2020-11-10",3.79,3.83,3.76,3.78,8664135.0],["2020-11-11",3.78,3.82,3.75,3.79,7974404.0],["2020-11-12",3.79,3.84,3.7899999618530273,3.81,9177302.0],["2020-11-13",3.81,3.81,3.75,3.79,7359930.0],["2020-11-16",3.79,3.89,3.78,3.87,10753277.0],["2020-11-17",3.87,3.91,3.86,3.89,9239711.0],["2020-11-18",3.89,3.93,3.88,3.92,8749269.0],["2020-11-19",3.92,3.99,3.9,3.9,12711200.0],["2020-11-20",3.9,3.94,3.87,3.92,8931774.0],["2020-11-23",3.92,4.01,3.92,4.0,12899439.0],["2020-11-24",4.0,4.04,3.98,4.01,8757000.0],["2020-11-25",4.01,4.09,3.99,4.02,13917801.0],["2020-11-26",4.02,4.14,4.019999980926514,4.1,17834500.0],["2020-11-27",4.1,4.11,4.03,4.06,12698500.0],["2020-11-30",4.06,4.14,4.0,4.07,16611400.0],["2020-12-01",4.07,4.070000171661377,4.01,4.04,10916083.0],["2020-12-02",4.04,4.08,4.01,4.03,8534600.0],["2020-12-03",4.03,4.05,3.96,3.96,10326023.0],["2020-12-04",3.96,4.02,3.93,3.96,9223400.0],["2020-12-07",3.96,4.02,3.96,3.99,7936203.0],["2020-12-08",3.99,4.02,3.91,3.91,7776086.0],["2020-12-09",3.91,3.92,3.809999942779541,3.81,9989992.0],["2020-12-10",3.81,3.84,3.78,3.82,5518076.0],["2020-12-11",3.82,3.84,3.74,3.76,7314978.0],["2020-12-14",3.76,4.14,3.759999990463257,4.14,8453300.0],["2020-12-15",4.14,4.550000190734863,4.139999866485596,4.55,104326823.0],["2020-12-16",4.55,5.010000228881836,4.550000190734863,5.01,45964801.0],["2020-12-17",5.01,5.510000228881836,4.51,5.51,166773969.0],["2020-12-18",5.51,6.06,5.510000228881836,5.86,229460621.0],["2020-12-21",5.86,6.45,5.860000133514404,6.45,147002218.0],["2020-12-22",6.45,7.1,6.449999809265137,7.1,165658258.0],["2020-12-23",7.1,7.81,7.099999904632568,7.81,67002114.0],["2020-12-24",7.81,8.59000015258789,7.809999942779541,8.59,116053028.0],["2020-12-25",8.59,9.45,8.59000015258789,9.45,97046401.0],["2020-12-28",9.45,10.4,9.449999809265137,10.4,125784431.0],["2020-12-29",10.4,11.13,9.5,9.79,233059192.0],["2020-12-30",9.79,10.55,9.51,9.96,243514388.0],["2020-12-31",9.96,10.47,9.21,9.63,225262885.0],["2021-01-04",9.63,10.59000015258789,9.44,10.59,177968423.0],["2021-01-05",10.59,10.7,9.529999732971191,9.53,152587209.0],["2021-01-06",9.53,9.65,8.58,9.14,186573436.0],["2021-01-07",9.14,9.140000343322754,8.36,8.44,122425872.0],["2021-01-08",8.44,8.76,8.3,8.46,102895438.0],["2021-01-11",8.46,9.3100004196167,8.46,9.31,194205467.0],["2021-01-12",9.31,9.3100004196167,8.38,8.38,154749333.0],["2021-01-13",8.38,9.1,8.0,8.52,154248497.0],["2021-01-14",8.52,8.520000457763672,7.67,7.67,127982444.0],["2021-01-15",7.67,8.05,7.52,7.83,92421962.0],["2021-01-18",7.83,8.61,7.829999923706055,8.61,100279699.0],["2021-01-19",8.61,9.470000267028809,8.609999656677246,9.47,56622971.0],["2021-01-20",9.47,9.95,8.52,8.52,189291161.0],["2021-01-21",8.52,8.520000457763672,7.77,7.88,143124895.0],["2021-01-22",7.88,7.880000114440918,7.39,7.43,103138312.0],["2021-01-25",7.43,7.56,7.22,7.31,80061096.0],["2021-01-26",7.31,7.41,6.94,6.99,76276502.0],["2021-01-27",6.99,7.14,6.84,7.13,62468450.0],["2021-01-28",7.13,7.130000114440918,6.64,6.8,73086707.0],["2021-01-29",6.8,6.93,6.61,6.76,67206974.0],["2021-02-01",6.76,6.87,6.44,6.76,79079350.0],["2021-02-02",6.76,6.760000228881836,6.46,6.72,60399774.0],["2021-02-03",6.72,6.95,6.49,6.91,87182193.0],["2021-02-04",6.91,6.909999847412109,6.21999979019165,6.22,90364944.0],["2021-02-05",6.22,6.21999979019165,5.599999904632568,5.6,89958937.0],["2021-02-08",5.6,5.69,5.47,5.49,53689924.0],["2021-02-09",5.49,5.78,5.47,5.65,61853423.0],["2021-02-10",5.65,5.66,5.41,5.43,55595173.0],["2021-02-18",5.43,5.76,5.429999828338623,5.64,59336834.0],["2021-02-19",5.64,5.94,5.62,5.88,55938528.0],["2021-02-22",5.88,6.16,5.82,5.9,65451514.0],["2021-02-23",5.9,6.46,5.76,6.06,100289018.0],["2021-02-24",6.06,6.23,5.8,6.14,78543552.0],["2021-02-25",6.14,6.139999866485596,5.89,5.9,47739725.0],["2021-02-26",5.9,5.96,5.68,5.91,36296730.0],["2021-03-01",5.91,6.16,5.89,6.03,47751653.0],["2021-03-02",6.03,6.47,6.03000020980835,6.25,92313945.0],["2021-03-03",6.25,6.880000114440918,6.12,6.88,123523613.0],["2021-03-04",6.88,7.570000171661377,6.880000114440918,7.57,165576306.0],["2021-03-05",7.57,8.3,7.03,7.51,182512081.0],["2021-03-08",7.51,8.1,7.15,7.71,143325899.0],["2021-03-09",7.71,7.710000038146973,6.94,6.94,107483134.0],["2021-03-10",6.94,7.08,6.5,6.53,97854318.0],["2021-03-11",6.53,6.93,6.45,6.79,90847745.0],["2021-03-12",6.79,7.39,6.66,7.13,116811869.0],["2021-03-15",7.13,7.130000114440918,6.67,6.75,81446901.0],["2021-03-16",6.75,7.14,6.74,7.08,77888757.0],["2021-03-17",7.08,7.079999923706055,6.47,6.81,71298948.0],["2021-03-18",6.81,7.09,6.59,6.65,71068029.0],["2021-03-19",6.65,6.87,6.48,6.73,63923172.0],["2021-03-22",6.73,7.400000095367432,6.730000019073486,7.4,98042898.0],["2021-03-23",7.4,8.1,7.400000095367432,7.55,179730639.0],["2021-03-24",7.55,8.05,7.14,7.5,131923423.0],["2021-03-25",7.5,7.5,6.75,6.75,88775202.0],["2021-03-26",6.75,6.95,6.5,6.76,71364266.0],["2021-03-29",6.76,7.06,6.75,6.81,59944396.0],["2021-03-30",6.81,6.809999942779541,6.2,6.38,79841459.0],["2021-03-31",6.38,7.02,6.380000114440918,7.02,52428887.0],["2021-04-01",7.02,7.72,6.9,7.72,109843787.0],["2021-04-02",7.72,8.49,7.71999979019165,8.49,17797086.0],["2021-04-06",8.49,9.34000015258789,8.489999771118164,9.34,82168670.0],["2021-04-07",9.34,10.270000457763672,9.34000015258789,10.27,6258609.0],["2021-04-08",10.27,11.3,9.24,9.29,276201734.0],["2021-04-09",9.29,10.220000267028809,8.62,10.22,220576709.0],["2021-04-12",10.22,11.24,10.220000267028809,11.24,147035940.0],["2021-04-13",11.24,11.239999771118164,10.119999885559082,10.12,191632429.0],["2021-04-14",10.12,10.119999885559082,9.11,9.14,189713707.0],["2021-04-15",9.14,9.140000343322754,8.42,8.58,138080899.0],["2021-04-16",8.58,8.8,8.4,8.48,92619371.0],["2021-04-19",8.48,8.64,8.38,8.42,87446425.0],["2021-04-20",8.42,8.84,8.02,8.55,132079805.0],["2021-04-21",8.55,8.550000190734863,7.96,8.0,93058409.0],["2021-04-22",8.0,8.12,7.88,7.93,51342238.0],["2021-04-23",7.93,8.71,7.6,8.4,124339115.0],["2021-04-26",8.4,8.399999618530273,8.0,8.05,70901419.0],["2021-04-27",8.05,8.050000190734863,7.36,7.44,69095958.0],["2021-04-28",7.44,7.64,7.24,7.45,42531100.0],["2021-04-29",7.45,7.59,7.27,7.38,45077579.0],["2021-04-30",7.38,7.48,7.05,7.08,49327851.0],["2021-05-06",7.08,7.64,7.079999923706055,7.4,63213564.0],["2021-05-07",7.4,7.61,7.18,7.43,59226033.0],["2021-05-10",7.43,8.0,7.27,7.84,82156863.0],["2021-05-11",7.84,8.34,7.61,7.99,94848174.0],["2021-05-12",7.99,7.989999771118164,7.62,7.73,57833656.0],["2021-05-13",7.73,7.81,7.45,7.46,47765199.0],["2021-05-14",7.46,7.66,7.42,7.52,35790686.0],["2021-05-17",7.52,7.63,7.25,7.48,37245043.0],["2021-05-18",7.48,7.86,7.33,7.84,73418426.0],["2021-05-19",7.84,8.62,7.77,8.62,123677943.0],["2021-05-20",8.62,8.99,8.14,8.33,152414601.0],["2021-05-21",8.33,9.0,8.13,8.6,131788176.0],["2021-05-24",8.6,8.74,8.17,8.17,94941430.0],["2021-05-25",8.17,8.36,8.03,8.2,65243223.0],["2021-05-26",8.2,8.88,8.02,8.62,115662374.0],["2021-05-27",8.62,9.15,8.48,8.78,126984081.0],["2021-05-28",8.78,9.18,8.44,8.47,108827487.0],["2021-05-31",8.47,8.78,8.22,8.62,86355412.0],["2021-06-01",8.62,8.619999885559082,8.18,8.29,66616501.0],["2021-06-02",8.29,8.6,8.21,8.38,72240139.0],["2021-06-03",8.38,9.12,8.15,8.8,134215187.0],["2021-06-04",8.8,8.800000190734863,8.26,8.36,89566682.0],["2021-06-07",8.36,8.54,8.28,8.41,50193943.0],["2021-06-08",8.41,8.44,8.09,8.19,53797830.0],["2021-06-09",8.19,8.27,7.96,8.14,43327672.0],["2021-06-10",8.14,8.140000343322754,7.81,7.82,51568699.0],["2021-06-11",7.82,8.600000381469727,7.820000171661377,8.6,70966188.0],["2021-06-15",8.6,9.46,8.46,8.51,141549015.0],["2021-06-16",8.51,8.63,7.92,8.03,82460867.0],["2021-06-17",8.03,8.6,7.9,8.44,82595489.0],["2021-06-18",8.44,8.74,8.15,8.5,68657876.0],["2021-06-21",8.5,9.34,8.41,9.08,111458493.0],["2021-06-22",9.08,9.95,8.72,9.41,129202508.0],["2021-06-23",9.41,9.41,9.40999984741211,9.41,0.0],["2021-06-24",9.41,9.99,9.0,9.15,114391555.0],["2021-06-25",9.15,9.149999618530273,8.61,8.74,76291224.0],["2021-06-28",8.74,8.98,8.6,8.66,49426750.0],["2021-06-29",8.66,8.65999984741211,8.32,8.35,46386341.0],["2021-06-30",8.35,8.45,8.21,8.35,38087654.0],["2021-07-01",8.35,8.4,8.0,8.06,40332854.0],["2021-07-02",8.06,8.27,7.86,8.1,33445944.0],["2021-07-05",8.1,8.22,7.93,8.14,24189383.0],["2021-07-06",8.14,8.62,8.14,8.59,60650389.0],["2021-07-07",8.59,8.59000015258789,8.25,8.35,42776803.0],["2021-07-08",8.35,8.55,8.18,8.2,38332359.0],["2021-07-09",8.2,8.28,7.96,8.19,32463764.0],["2021-07-12",8.19,8.25,8.1,8.14,30720645.0],["2021-07-13",8.14,8.75,8.01,8.53,77417382.0],["2021-07-14",8.53,8.57,8.08,8.16,67495353.0],["2021-07-15",8.16,8.15999984741211,7.81,7.93,42174708.0],["2021-07-16",7.93,8.08,7.84,7.85,30559965.0],["2021-07-19",7.85,7.88,7.46,7.48,37166175.0],["2021-07-20",7.48,7.480000019073486,7.17,7.37,30172469.0],["2021-07-21",7.37,7.44,7.29,7.31,25977236.0],["2021-07-22",7.31,7.55,7.28,7.35,31794913.0],["2021-07-23",7.35,7.349999904632568,6.95,6.99,43325957.0],["2021-07-26",6.99,7.05,6.63,6.9,28117176.0],["2021-07-27",6.9,7.03,6.75,6.92,27695012.0],["2021-07-28",6.92,6.920000076293945,6.32,6.4,27523762.0],["2021-07-29",6.4,6.57,6.4,6.47,20291141.0],["2021-07-30",6.47,6.89,6.46999979019165,6.79,34721309.0],["2021-08-02",6.79,6.83,6.57,6.81,27077071.0],["2021-08-03",6.81,6.92,6.62,6.67,23475971.0],["2021-08-04",6.67,6.77,6.64,6.72,18210726.0],["2021-08-05",6.72,6.76,6.53,6.53,21732090.0],["2021-08-06",6.53,6.58,6.43,6.5,16683652.0],["2021-08-09",6.5,6.75,6.47,6.68,19266650.0],["2021-08-10",6.68,6.9,6.679999828338623,6.73,21378436.0],["2021-08-11",6.73,7.39,6.65,7.35,68575167.0],["2021-08-12",7.35,7.349999904632568,7.08,7.09,42711293.0],["2021-08-13",7.09,7.17,7.0,7.06,23828582.0],["2021-08-16",7.06,7.48,7.059999942779541,7.23,36395060.0],["2021-08-17",7.23,7.46,6.99,7.01,35637451.0],["2021-08-18",7.01,7.15,6.85,6.89,28606960.0],["2021-08-19",6.89,6.889999866485596,6.61,6.69,23940160.0],["2021-08-20",6.69,6.690000057220459,6.52,6.59,16364100.0],["2021-08-23",6.59,6.74,6.59,6.68,17218882.0],["2021-08-24",6.68,6.75,6.63,6.71,17869622.0],["2021-08-25",6.71,6.72,6.6,6.71,16167428.0],["2021-08-26",6.71,6.710000038146973,6.5,6.51,21240748.0],["2021-08-27",6.51,6.510000228881836,6.369999885559082,6.37,18967077.0],["2021-08-30",6.37,6.51,6.2,6.39,18251000.0],["2021-08-31",6.39,6.389999866485596,6.1,6.2,22381991.0],["2021-09-01",6.2,6.41,6.15,6.27,19045383.0],["2021-09-02",6.27,6.73,6.19,6.59,37722422.0],["2021-09-03",6.59,7.25,6.49,7.25,65262333.0],["2021-09-06",7.25,7.98,7.25,7.61,119331960.0],["2021-09-07",7.61,7.79,7.31,7.44,81238903.0],["2021-09-08",7.44,7.94,7.440000057220459,7.64,90614318.0],["2021-09-09",7.64,7.89,7.41,7.71,73980594.0],["2021-09-10",7.71,7.8,7.45,7.46,50817848.0],["2021-09-13",7.46,8.210000038146973,7.460000038146973,8.21,14759938.0],["2021-09-14",8.21,9.03,8.210000038146973,9.03,6984824.0],["2021-09-15",9.03,9.930000305175781,9.029999732971191,9.93,143686576.0],["2021-09-16",9.93,10.49,9.01,9.53,222311763.0],["2021-09-17",9.53,10.48,9.29,10.48,199947801.0],["2021-09-22",10.48,11.06,10.04,10.42,199663482.0],["2021-09-23",10.42,10.67,9.56,9.59,149765564.0],["2021-09-24",9.59,9.69,8.76,8.8,121720069.0],["2021-09-27",8.8,9.1,8.1,8.31,89223365.0],["2021-09-28",8.31,8.9,8.2,8.78,105375438.0],["2021-09-29",8.78,8.779999732971191,8.24,8.29,70031410.0],["2021-09-30",8.29,8.72,8.08,8.55,80285267.0],["2021-10-08",8.55,8.78,8.13,8.24,59313561.0],["2021-10-11",8.24,8.56,8.0,8.25,52940944.0],["2021-10-12",8.25,8.27,7.71,7.91,54393764.0],["2021-10-13",7.91,7.97,7.5,7.67,41827040.0],["2021-10-14",7.67,7.89,7.53,7.78,39045230.0],["2021-10-15",7.78,7.78000020980835,7.0,7.0,77778666.0],["2021-10-18",7.0,7.52,6.75,7.44,73213300.0],["2021-10-19",7.44,7.59,7.3,7.45,51248794.0],["2021-10-20",7.45,7.74,7.39,7.56,55352006.0],["2021-10-21",7.56,7.76,7.43,7.5,49996411.0],["2021-10-22",7.5,7.56,7.14,7.16,42126937.0],["2021-10-25",7.16,7.47,7.159999847412109,7.33,33947371.0],["2021-10-26",7.33,7.49,7.24,7.29,40017931.0],["2021-10-27",7.29,7.5,7.19,7.39,45518321.0],["2021-10-28",7.39,7.59,7.17,7.21,45904425.0],["2021-10-29",7.21,7.46,6.89,7.36,45536490.0],["2021-11-01",7.36,7.6,7.16,7.48,50425884.0],["2021-11-02",7.48,7.480000019073486,7.02,7.12,42505577.0],["2021-11-03",7.12,7.17,6.96,7.08,24892289.0],["2021-11-04",7.08,7.28,7.05,7.11,25779613.0],["2021-11-05",7.11,7.110000133514404,6.69,6.71,40635216.0],["2021-11-08",6.71,6.79,6.54,6.74,18898565.0],["2021-11-09",6.74,7.16,6.739999771118164,6.95,34601968.0],["2021-11-10",6.95,6.96,6.71,6.95,27269902.0],["2021-11-11",6.95,6.96,6.86,6.89,17306632.0],["2021-11-12",6.89,6.96,6.86,6.91,15997757.0],["2021-11-15",6.91,7.0,6.74,7.0,25374350.0],["2021-11-16",7.0,7.03,6.81,6.83,19888478.0],["2021-11-17",6.83,7.3,6.829999923706055,7.15,40240353.0],["2021-11-18",7.15,7.48,7.1,7.3,43219096.0],["2021-11-19",7.3,7.34,7.07,7.2,27464894.0],["2021-11-22",7.2,7.23,7.09,7.18,19260342.0],["2021-11-23",7.18,7.21,7.11,7.12,19070905.0],["2021-11-24",7.12,7.31,6.97,7.22,33492410.0],["2021-11-25",7.22,7.44,7.15,7.16,25082353.0],["2021-11-26",7.16,7.159999847412109,7.02,7.03,17537716.0],["2021-11-29",7.03,7.17,6.8,7.05,16685460.0],["2021-11-30",7.05,7.17,6.96,6.97,19040068.0],["2021-12-01",6.97,7.11,6.93,7.1,16965726.0],["2021-12-02",7.1,7.14,6.98,6.98,18280942.0],["2021-12-03",6.98,7.58,6.9,7.39,66708628.0],["2021-12-06",7.39,7.65,7.35,7.38,52611050.0],["2021-12-07",7.38,7.62,7.12,7.56,54477589.0],["2021-12-08",7.56,8.32,7.559999942779541,8.32,34911325.0],["2021-12-09",8.32,8.96,8.15,8.26,122993151.0],["2021-12-10",8.26,8.68,8.04,8.29,67552117.0],["2021-12-13",8.29,8.49,8.12,8.28,54022347.0],["2021-12-14",8.28,8.279999732971191,8.05,8.1,48246096.0],["2021-12-15",8.1,8.67,8.05,8.5,77967231.0],["2021-12-16",8.5,8.5,8.3,8.31,48495433.0],["2021-12-17",8.31,8.45,8.13,8.14,44361698.0],["2021-12-20",8.14,8.22,7.75,7.75,50814150.0],["2021-12-21",7.75,7.91,7.68,7.87,30449721.0],["2021-12-22",7.87,7.91,7.67,7.68,28642541.0],["2021-12-23",7.68,7.89,7.679999828338623,7.78,34156128.0],["2021-12-24",7.78,8.11,7.67,7.67,44760932.0],["2021-12-27",7.67,7.91,7.56,7.72,31747011.0],["2021-12-28",7.72,7.89,7.1,7.19,54761375.0],["2021-12-29",7.19,7.190000057220459,7.08,7.12,23650106.0],["2021-12-30",7.12,7.24,7.09,7.13,18937425.0],["2021-12-31",7.13,7.27,7.13,7.14,24428138.0],["2022-01-04",7.14,7.21,7.1,7.17,21379732.0],["2022-01-05",7.17,7.24,6.92,7.04,26447008.0],["2022-01-06",7.04,7.08,6.96,7.04,17268712.0],["2022-01-07",7.04,7.039999961853027,6.77,6.8,28317491.0],["2022-01-10",6.8,6.860000133514404,6.67,6.86,12486309.0],["2022-01-11",6.86,7.0,6.83,6.92,17866579.0],["2022-01-12",6.92,6.97,6.86,6.91,11494952.0],["2022-01-13",6.91,6.92,6.78,6.8,13199646.0],["2022-01-14",6.8,6.800000190734863,6.62,6.64,14732059.0],["2022-01-17",6.64,6.71,6.59,6.66,11295858.0],["2022-01-18",6.66,6.84,6.64,6.78,16746931.0],["2022-01-19",6.78,6.78000020980835,6.67,6.72,9849816.0],["2022-01-20",6.72,6.77,6.56,6.66,13882285.0],["2022-01-21",6.66,6.68,6.58,6.6,10206328.0],["2022-01-24",6.6,6.599999904632568,6.34,6.4,13034700.0],["2022-01-25",6.4,6.400000095367432,6.099999904632568,6.1,15909937.0],["2022-01-26",6.1,6.22,6.05,6.16,8843640.0],["2022-01-27",6.16,6.18,5.91,5.94,11620674.0],["2022-01-28",5.94,6.08,5.92,6.03,10461676.0],["2022-02-07",6.03,6.18,5.97,6.1,10669841.0],["2022-02-08",6.1,6.28,6.04,6.27,12997504.0],["2022-02-09",6.27,6.38,6.19,6.35,11242576.0],["2022-02-10",6.35,6.39,6.28,6.32,10147600.0],["2022-02-11",6.32,6.33,6.15,6.15,9769931.0],["2022-02-14",6.15,6.2,6.08,6.11,7513712.0],["2022-02-15",6.11,6.15,6.07,6.1,5891600.0],["2022-02-16",6.1,6.19,6.099999904632568,6.16,6198084.0],["2022-02-17",6.16,6.25,6.13,6.14,9072466.0],["2022-02-18",6.14,6.19,6.07,6.18,6625959.0],["2022-02-21",6.18,6.33,6.15,6.33,12543285.0],["2022-02-22",6.33,6.329999923706055,6.17,6.2,9586454.0],["2022-02-23",6.2,6.25,6.18,6.25,7379654.0],["2022-02-24",6.25,6.51,6.18,6.32,29172612.0],["2022-02-25",6.32,6.46,6.27,6.4,21072474.0],["2022-02-28",6.4,6.41,6.24,6.31,10731501.0],["2022-03-01",6.31,6.44,6.3,6.34,11126500.0],["2022-03-02",6.34,6.38,6.27,6.35,9703801.0],["2022-03-03",6.35,6.49,6.349999904632568,6.38,16094573.0],["2022-03-04",6.38,6.39,6.24,6.27,11109183.0],["2022-03-07",6.27,6.32,6.11,6.16,10620792.0],["2022-03-08",6.16,6.159999847412109,5.82,5.88,14403401.0],["2022-03-09",5.88,6.08,5.6,5.99,17221999.0],["2022-03-10",5.99,6.17,5.98,6.11,14108096.0],["2022-03-11",6.11,6.110000133514404,5.88,6.01,11874340.0],["2022-03-14",6.01,6.07,5.81,5.82,9042502.0],["2022-03-15",5.82,5.820000171661377,5.349999904632568,5.35,16214898.0],["2022-03-16",5.35,5.5,5.15,5.45,16162863.0],["2022-03-17",5.45,5.77,5.449999809265137,5.6,19498114.0],["2022-03-18",5.6,6.16,5.599999904632568,6.16,19537966.0],["2022-03-21",6.16,6.78,6.07,6.44,60517923.0],["2022-03-22",6.44,6.46,6.2,6.28,36889965.0],["2022-03-23",6.28,6.46,6.23,6.25,24071378.0],["2022-03-24",6.25,6.29,6.09,6.12,19576659.0],["2022-03-25",6.12,6.12,5.96,5.96,14575981.0],["2022-03-28",5.96,6.03,5.85,5.93,10593315.0],["2022-03-29",5.93,6.0,5.81,5.88,9932734.0],["2022-03-30",5.88,5.93,5.84,5.88,9136670.0],["2022-03-31",5.88,5.92,5.75,5.76,10546660.0],["2022-04-01",5.76,5.85,5.63,5.79,10467868.0],["2022-04-06",5.79,5.87,5.71,5.86,8156900.0],["2022-04-07",5.86,5.860000133514404,5.62,5.64,10878455.0],["2022-04-08",5.64,5.73,5.53,5.6,7666173.0],["2022-04-11",5.6,6.16,5.599999904632568,5.86,31784559.0],["2022-04-12",5.86,5.87,5.58,5.74,18950051.0],["2022-04-13",5.74,5.739999771118164,5.5,5.5,13360831.0],["2022-04-14",5.5,5.56,5.45,5.48,7599680.0],["2022-04-15",5.48,5.86,5.35,5.61,19035371.0],["2022-04-18",5.61,5.65,5.41,5.54,11875414.0],["2022-04-19",5.54,5.66,5.49,5.51,9236558.0],["2022-04-20",5.51,5.59,5.45,5.5,8038260.0],["2022-04-21",5.5,5.53,5.23,5.24,9426783.0],["2022-04-22",5.24,5.45,5.12,5.37,10568040.0],["2022-04-25",5.37,5.37,4.95,4.97,12611708.0],["2022-04-26",4.97,5.01,4.46999979019165,4.47,17613369.0],["2022-04-27",4.47,4.62,4.15,4.59,17124287.0],["2022-04-28",4.59,4.69,4.4,4.59,12774464.0],["2022-04-29",4.59,4.93,4.590000152587891,4.89,19078675.0],["2022-05-05",4.89,5.01,4.82,4.95,13789146.0],["2022-05-06",4.95,4.949999809265137,4.77,4.8,8433664.0],["2022-05-09",4.8,4.88,4.74,4.82,6250700.0],["2022-05-10",4.82,5.04,4.74,5.03,12919506.0],["2022-05-11",5.03,5.26,5.03000020980835,5.09,17398268.0],["2022-05-12",5.09,5.6,5.090000152587891,5.4,41762561.0],["2022-05-13",5.4,5.46,5.17,5.17,34705021.0],["2022-05-16",5.17,5.25,5.04,5.06,16855011.0],["2022-05-17",5.06,5.17,5.0,5.05,11313582.0],["2022-05-18",5.05,5.1,5.0,5.02,12298093.0],["2022-05-19",5.02,5.14,4.86,5.12,14417268.0],["2022-05-20",5.12,5.25,5.11,5.16,11588375.0],["2022-05-23",5.16,5.23,5.14,5.21,7952100.0],["2022-05-24",5.21,5.24,5.0,5.0,11067004.0],["2022-05-25",5.0,5.39,4.98,5.35,24312318.0],["2022-05-26",5.35,5.42,5.24,5.29,16862740.0],["2022-05-27",5.29,5.34,5.18,5.26,12636800.0],["2022-05-30",5.26,5.33,5.2,5.32,10629911.0],["2022-05-31",5.32,5.74,5.320000171661377,5.4,27595935.0],["2022-06-01",5.4,5.5,5.3,5.45,20584891.0],["2022-06-02",5.45,5.449999809265137,5.32,5.39,11823868.0],["2022-06-06",5.39,5.42,5.33,5.4,10128793.0],["2022-06-07",5.4,5.940000057220459,5.36,5.94,57599448.0],["2022-06-08",5.94,6.53000020980835,5.940000057220459,6.53,39329130.0],["2022-06-09",6.53,6.96,6.21,6.31,129002055.0],["2022-06-10",6.31,6.48,5.69,6.24,84936894.0],["2022-06-13",6.24,6.239999771118164,5.83,5.96,60641246.0],["2022-06-14",5.96,6.56,5.83,6.56,49283295.0],["2022-06-15",6.56,7.21,6.41,6.52,114236168.0],["2022-06-16",6.52,6.77,6.19,6.64,72051280.0],["2022-06-17",6.64,6.82,6.45,6.7,62048691.0],["2022-06-20",6.7,7.27,6.38,6.9,92064794.0],["2022-06-21",6.9,6.900000095367432,6.45,6.51,64476640.0],["2022-06-22",6.51,6.57,6.23,6.25,47171732.0],["2022-06-23",6.25,6.29,6.12,6.28,34610310.0],["2022-06-24",6.28,6.65,6.28000020980835,6.5,50915083.0],["2022-06-27",6.5,6.59,6.35,6.39,36502128.0],["2022-06-28",6.39,6.68,6.36,6.48,36200778.0],["2022-06-29",6.48,6.55,6.25,6.46,38444230.0],["2022-06-30",6.46,6.88,6.36,6.65,55699586.0],["2022-07-01",6.65,7.2,6.55,6.78,61577581.0],["2022-07-04",6.78,7.06,6.51,6.92,55426246.0],["2022-07-05",6.92,7.04,6.61,6.86,52515232.0],["2022-07-06",6.86,7.550000190734863,6.72,7.55,77010464.0],["2022-07-07",7.55,8.31,7.24,7.35,165407699.0],["2022-07-08",7.35,7.63,6.91,7.23,111197887.0],["2022-07-11",7.23,7.42,7.01,7.1,70200107.0],["2022-07-12",7.1,7.22,6.63,6.66,71408893.0],["2022-07-13",6.66,6.85,6.48,6.79,48207567.0],["2022-07-14",6.79,6.789999961853027,6.52,6.6,40489301.0],["2022-07-15",6.6,6.599999904632568,6.05,6.09,62172802.0],["2022-07-18",6.09,6.7,6.090000152587891,6.7,68966545.0],["2022-07-19",6.7,6.95,6.47,6.52,59606793.0],["2022-07-20",6.52,6.6,6.4,6.48,29680133.0],["2022-07-21",6.48,6.480000019073486,6.28,6.29,26434723.0],["2022-07-22",6.29,6.39,6.21,6.31,25012036.0],["2022-07-25",6.31,6.34,6.12,6.13,19345837.0],["2022-07-26",6.13,6.21,6.11,6.2,16321608.0],["2022-07-27",6.2,6.26,6.17,6.22,14475956.0],["2022-07-28",6.22,6.39,6.21999979019165,6.26,25199991.0],["2022-07-29",6.26,6.41,6.19,6.3,24200996.0],["2022-08-01",6.3,6.300000190734863,6.06,6.26,16605896.0],["2022-08-02",6.26,6.260000228881836,5.8,5.9,28062003.0],["2022-08-03",5.9,6.03,5.69,5.73,19298367.0],["2022-08-04",5.73,5.980000019073486,5.73,5.98,20621776.0],["2022-08-05",5.98,5.980000019073486,5.85,5.93,11885108.0],["2022-08-08",5.93,6.03,5.87,5.98,10875472.0],["2022-08-09",5.98,6.09,5.94,5.96,14854699.0],["2022-08-10",5.96,6.0,5.9,5.91,10942671.0],["2022-08-11",5.91,6.03,5.909999847412109,5.99,12175205.0],["2022-08-12",5.99,6.14,5.98,6.09,18137479.0],["2022-08-15",6.09,6.36,6.04,6.31,30191976.0],["2022-08-16",6.31,6.45,6.27,6.37,30034718.0],["2022-08-17",6.37,6.57,6.35,6.36,34466728.0],["2022-08-18",6.36,6.37,6.21,6.23,23702699.0],["2022-08-19",6.23,6.45,6.2,6.38,31190144.0],["2022-08-22",6.38,6.51,6.22,6.26,24668118.0],["2022-08-23",6.26,6.89,6.15,6.89,41814336.0],["2022-08-24",6.89,7.2,6.61,6.7,105433185.0],["2022-08-25",6.7,6.83,6.38,6.48,52541700.0],["2022-08-26",6.48,6.6,6.31,6.33,34141903.0],["2022-08-29",6.33,6.329999923706055,6.15,6.2,25690937.0],["2022-08-30",6.2,6.28,6.05,6.1,26871634.0],["2022-08-31",6.1,6.15,5.8,5.82,22649177.0],["2022-09-01",5.82,5.88,5.73,5.76,12645315.0],["2022-09-02",5.76,5.93,5.760000228881836,5.82,11712360.0],["2022-09-05",5.82,6.0,5.77,5.98,14845388.0],["2022-09-06",5.98,6.14,5.92,6.13,17585986.0],["2022-09-07",6.13,6.39,6.08,6.31,37582366.0],["2022-09-08",6.31,6.48,6.25,6.33,33470608.0],["2022-09-09",6.33,6.36,6.18,6.24,17423806.0],["2022-09-13",6.24,6.29,6.11,6.13,17658368.0],["2022-09-14",6.13,6.130000114440918,5.95,5.99,15714768.0],["2022-09-15",5.99,6.11,5.72,5.8,18933340.0],["2022-09-16",5.8,5.83,5.559999942779541,5.56,15317564.0],["2022-09-19",5.56,5.56,5.39,5.43,11613274.0],["2022-09-20",5.43,5.61,5.429999828338623,5.6,9600676.0],["2022-09-21",5.6,5.73,5.45,5.69,11980600.0],["2022-09-22",5.69,5.73,5.61,5.66,8402403.0],["2022-09-23",5.66,5.73,5.51,5.52,8358866.0],["2022-09-26",5.52,5.519999980926514,5.3,5.31,9272141.0],["2022-09-27",5.31,5.44,5.3,5.43,8165465.0],["2022-09-28",5.43,5.51,5.24,5.26,10371900.0],["2022-09-29",5.26,5.34,5.1,5.14,8812447.0],["2022-09-30",5.14,5.2,5.119999885559082,5.12,7016289.0],["2022-10-10",5.12,5.24,5.02,5.05,7172831.0],["2022-10-11",5.05,5.21,4.96,5.2,9673301.0],["2022-10-12",5.2,5.35,5.13,5.35,11089812.0],["2022-10-13",5.35,5.52,5.33,5.45,14867079.0],["2022-10-14",5.45,5.53,5.44,5.49,12210442.0],["2022-10-17",5.49,5.49,5.35,5.46,9491281.0],["2022-10-18",5.46,5.57,5.44,5.45,10380302.0],["2022-10-19",5.45,5.52,5.41,5.42,7055923.0],["2022-10-20",5.42,5.45,5.34,5.37,7322573.0],["2022-10-21",5.37,5.51,5.369999885559082,5.43,8485525.0],["2022-10-24",5.43,5.46,5.24,5.27,8584855.0],["2022-10-25",5.27,5.31,5.16,5.28,6906201.0],["2022-10-26",5.28,5.81,5.27,5.81,42484056.0],["2022-10-27",5.81,5.809999942779541,5.52,5.54,51335215.0],["2022-10-28",5.54,5.539999961853027,5.17,5.2,24887387.0],["2022-10-31",5.2,5.199999809265137,4.99,5.03,17010623.0],["2022-11-01",5.03,5.16,5.03,5.16,14891892.0],["2022-11-02",5.16,5.23,5.1,5.2,12702579.0],["2022-11-03",5.2,5.24,5.12,5.18,8994378.0],["2022-11-04",5.18,5.36,5.179999828338623,5.33,16452688.0],["2022-11-07",5.33,5.54,5.329999923706055,5.49,21784670.0],["2022-11-08",5.49,5.55,5.44,5.47,11709200.0],["2022-11-09",5.47,5.5,5.41,5.45,9629800.0],["2022-11-10",5.45,5.51,5.42,5.46,9673595.0],["2022-11-11",5.46,5.57,5.45,5.46,10593419.0],["2022-11-14",5.46,5.5,5.4,5.42,8931865.0],["2022-11-15",5.42,5.5,5.4,5.5,8486671.0],["2022-11-16",5.5,5.71,5.5,5.56,18522311.0],["2022-11-17",5.56,5.56,5.48,5.53,9496568.0],["2022-11-18",5.53,5.59,5.47,5.52,9424468.0],["2022-11-21",5.52,5.59,5.45,5.58,9752464.0],["2022-11-22",5.58,5.6,5.47,5.5,8140683.0],["2022-11-23",5.5,5.62,5.45,5.61,18218972.0],["2022-11-24",5.61,5.7,5.58,5.59,11965058.0],["2022-11-25",5.59,5.65,5.54,5.6,10708958.0],["2022-11-28",5.6,5.74,5.45,5.7,18236932.0],["2022-11-29",5.7,5.76,5.63,5.73,15054703.0],["2022-11-30",5.73,5.8,5.66,5.69,14527797.0],["2022-12-01",5.69,5.8,5.69,5.72,11149200.0],["2022-12-02",5.72,5.74,5.639999866485596,5.64,10052500.0],["2022-12-05",5.64,5.75,5.639999866485596,5.72,11833685.0],["2022-12-06",5.72,5.73,5.58,5.61,10540851.0],["2022-12-07",5.61,5.610000133514404,5.47,5.53,10745300.0],["2022-12-08",5.53,5.55,5.46,5.48,8419005.0],["2022-12-09",5.48,5.53,5.45,5.47,7973014.0],["2022-12-12",5.47,5.49,5.35,5.36,9726708.0],["2022-12-13",5.36,5.56,5.34,5.43,12008068.0],["2022-12-14",5.43,5.44,5.34,5.36,8224460.0],["2022-12-15",5.36,5.37,5.29,5.33,7552710.0],["2022-12-16",5.33,5.38,5.26,5.3,6926980.0],["2022-12-19",5.3,5.300000190734863,5.12,5.16,8888726.0],["2022-12-20",5.16,5.3,5.11,5.29,8772193.0],["2022-12-21",5.29,5.33,5.14,5.16,6841080.0],["2022-12-22",5.16,5.21,5.02,5.03,13429564.0],["2022-12-23",5.03,5.08,4.99,5.03,6857143.0],["2022-12-26",5.03,5.15,5.02,5.14,5618477.0],["2022-12-27",5.14,5.16,5.09,5.12,4743275.0],["2022-12-28",5.12,5.25,5.06,5.16,11945734.0],["2022-12-29",5.16,5.159999847412109,5.03,5.04,8300206.0],["2022-12-30",5.04,5.47,5.039999961853027,5.26,19778336.0],["2023-01-03",5.26,5.67,5.22,5.58,29721647.0],["2023-01-04",5.58,5.58,5.389999866485596,5.39,30877021.0],["2023-01-05",5.39,5.93,5.36,5.64,60160911.0],["2023-01-06",5.64,5.639999866485596,5.27,5.31,90807612.0],["2023-01-09",5.31,5.309999942779541,5.099999904632568,5.1,54887419.0],["2023-01-10",5.1,5.14,5.06,5.08,26992400.0],["2023-01-11",5.08,5.11,5.06,5.09,18245511.0],["2023-01-12",5.09,5.1,5.02,5.03,20182708.0],["2023-01-13",5.03,5.05,5.0,5.01,19957408.0],["2023-01-16",5.01,5.050000190734863,5.01,5.05,13002756.0],["2023-01-17",5.05,5.08,5.03,5.05,9135126.0],["2023-01-18",5.05,5.06,5.03,5.04,8898022.0],["2023-01-19",5.04,5.06,5.01,5.04,8335852.0],["2023-01-20",5.04,5.1,5.03,5.1,14513966.0],["2023-01-30",5.1,5.16,5.099999904632568,5.12,16608266.0],["2023-01-31",5.12,5.12,5.05,5.12,13950193.0],["2023-02-01",5.12,5.150000095367432,5.1,5.15,16224792.0],["2023-02-02",5.15,5.19,5.13,5.18,19694062.0],["2023-02-03",5.18,5.18,5.09,5.13,16244944.0],["2023-02-06",5.13,5.19,5.1,5.14,13921359.0],["2023-02-07",5.14,5.24,5.13,5.23,22090286.0],["2023-02-08",5.23,5.25,5.16,5.17,13391582.0],["2023-02-09",5.17,5.18,5.14,5.18,14001854.0],["2023-02-10",5.18,5.26,5.15,5.23,23927605.0],["2023-02-13",5.23,5.31,5.21,5.22,19520304.0],["2023-02-14",5.22,5.27,5.2,5.26,18174896.0],["2023-02-15",5.26,5.27,5.18,5.21,16879279.0],["2023-02-16",5.21,5.22,5.03,5.09,23894613.0],["2023-02-17",5.09,5.12,5.05,5.06,14116495.0],["2023-02-20",5.06,5.08,5.02,5.06,17143587.0],["2023-02-21",5.06,5.09,5.04,5.08,10770607.0],["2023-02-22",5.08,5.090000152587891,5.05,5.09,7941610.0],["2023-02-23",5.09,5.1,5.05,5.07,9554045.0],["2023-02-24",5.07,5.070000171661377,5.03,5.05,6539900.0],["2023-02-27",5.05,5.06,5.02,5.04,9284496.0],["2023-02-28",5.04,5.06,5.02,5.06,8706278.0],["2023-03-01",5.06,5.070000171661377,5.04,5.07,8891822.0],["2023-03-02",5.07,5.09,5.04,5.05,9854100.0],["2023-03-03",5.05,5.08,5.03,5.07,11347811.0],["2023-03-06",5.07,5.09,5.05,5.06,12474208.0],["2023-03-07",5.06,5.07,4.98,4.98,17958286.0],["2023-03-08",4.98,4.99,4.94,4.97,9091122.0],["2023-03-09",4.97,4.99,4.94,4.95,7036606.0],["2023-03-10",4.95,4.95,4.84,4.86,10371600.0],["2023-03-13",4.86,4.89,4.8,4.81,10341626.0],["2023-03-14",4.81,4.84,4.71,4.74,11595685.0],["2023-03-15",4.74,4.82,4.739999771118164,4.78,9177754.0],["2023-03-16",4.78,4.78000020980835,4.64,4.67,13571239.0],["2023-03-17",4.67,4.71,4.62,4.64,11773143.0],["2023-03-20",4.64,4.65,4.55,4.56,12668550.0],["2023-03-21",4.56,4.62,4.55,4.61,8819295.0],["2023-03-22",4.61,4.66,4.6,4.65,9808755.0],["2023-03-23",4.65,4.66,4.61,4.63,8085846.0],["2023-03-24",4.63,4.65,4.61,4.64,5667748.0],["2023-03-27",4.64,4.64,4.55,4.56,12635552.0],["2023-03-28",4.56,4.6,4.55,4.55,5995352.0],["2023-03-29",4.55,4.56,4.449999809265137,4.45,11033158.0],["2023-03-30",4.45,4.78,4.39,4.69,28474671.0],["2023-03-31",4.69,4.690000057220459,4.57,4.65,16381275.0],["2023-04-03",4.65,4.650000095367432,4.6,4.63,8441800.0],["2023-04-04",4.63,4.630000114440918,4.54,4.56,8341900.0],["2023-04-06",4.56,4.559999942779541,4.49,4.52,6341619.0],["2023-04-07",4.52,4.66,4.519999980926514,4.58,8033285.0],["2023-04-10",4.58,4.65,4.56,4.62,11080317.0],["2023-04-11",4.62,4.619999885559082,4.52,4.55,8891100.0],["2023-04-12",4.55,4.59,4.5,4.53,9487095.0],["2023-04-13",4.53,4.57,4.51,4.51,7369500.0],["2023-04-14",4.51,4.59,4.5,4.57,10178700.0],["2023-04-17",4.57,4.66,4.55,4.64,12814808.0],["2023-04-18",4.64,4.639999866485596,4.58,4.62,7329200.0],["2023-04-19",4.62,4.619999885559082,4.54,4.55,7272202.0],["2023-04-20",4.55,4.56,4.47,4.49,7084500.0],["2023-04-21",4.49,4.52,4.4,4.4,9160086.0],["2023-04-24",4.4,4.52,4.27,4.41,9717952.0],["2023-04-25",4.41,4.43,4.29,4.32,7525046.0],["2023-04-26",4.32,4.42,4.29,4.37,6834377.0],["2023-04-27",4.37,4.4,4.32,4.34,6610200.0],["2023-04-28",4.34,4.44,4.32,4.43,7566594.0],["2023-05-04",4.43,4.51,4.37,4.48,9518176.0],["2023-05-05",4.48,4.480000019073486,4.38,4.43,7291801.0],["2023-05-08",4.43,4.58,4.429999828338623,4.53,11669214.0],["2023-05-09",4.53,4.62,4.489999771118164,4.49,10384058.0],["2023-05-10",4.49,4.52,4.47,4.5,5716200.0],["2023-05-11",4.5,4.58,4.49,4.56,7725967.0],["2023-05-12",4.56,4.69,4.53,4.61,13319650.0],["2023-05-15",4.61,4.84,4.610000133514404,4.68,30615581.0],["2023-05-16",4.68,4.7,4.6,4.64,15409433.0],["2023-05-17",4.64,4.72,4.6,4.7,12869007.0],["2023-05-18",4.7,4.74,4.66,4.67,10897356.0],["2023-05-19",4.67,4.670000076293945,4.6,4.61,7748700.0],["2023-05-22",4.61,4.79,4.6,4.78,24764814.0],["2023-05-23",4.78,4.8,4.67,4.68,15772322.0],["2023-05-24",4.68,4.88,4.63,4.81,34550605.0],["2023-05-25",4.81,4.91,4.76,4.83,28991187.0],["2023-05-26",4.83,4.91,4.74,4.76,21413741.0],["2023-05-29",4.76,4.99,4.75,4.89,36885034.0],["2023-05-30",4.89,5.04,4.83,4.97,45666920.0],["2023-05-31",4.97,4.99,4.87,4.9,24034031.0],["2023-06-01",4.9,4.900000095367432,4.77,4.81,22245697.0],["2023-06-02",4.81,4.92,4.79,4.84,18470853.0],["2023-06-05",4.84,4.93,4.8,4.84,15697695.0],["2023-06-06",4.84,4.840000152587891,4.6,4.63,23811463.0],["2023-06-07",4.63,4.630000114440918,4.56,4.57,10075132.0],["2023-06-08",4.57,4.6,4.46,4.52,11666431.0],["2023-06-09",4.52,4.64,4.519999980926514,4.63,12705054.0],["2023-06-12",4.63,4.67,4.56,4.57,11581200.0],["2023-06-13",4.57,4.6,4.49,4.5,10969394.0],["2023-06-14",4.5,4.59,4.46,4.5,11903554.0],["2023-06-15",4.5,4.55,4.47,4.54,8544049.0],["2023-06-16",4.54,4.56,4.51,4.52,7521900.0],["2023-06-19",4.52,4.56,4.48,4.54,11275603.0],["2023-06-20",4.54,4.55,4.5,4.51,6652403.0],["2023-06-21",4.51,4.64,4.47,4.51,20511229.0],["2023-06-26",4.51,4.960000038146973,4.5,4.96,52264915.0],["2023-06-27",4.96,5.16,4.85,5.02,95195255.0],["2023-06-28",5.02,5.3,4.95,5.1,84396137.0],["2023-06-29",5.1,5.099999904632568,4.91,4.92,57444543.0],["2023-06-30",4.92,4.98,4.82,4.85,33973190.0],["2023-07-03",4.85,5.02,4.83,4.94,37661102.0],["2023-07-04",4.94,4.960000038146973,4.86,4.96,26375190.0],["2023-07-05",4.96,5.09,4.93,4.96,31299715.0],["2023-07-06",4.96,5.03,4.91,5.01,24825480.0],["2023-07-07",5.01,5.15,4.97,5.05,38783008.0],["2023-07-10",5.05,5.3,5.03,5.09,49261369.0],["2023-07-11",5.09,5.090000152587891,4.92,5.03,36222601.0],["2023-07-12",5.03,5.04,4.93,4.97,25235355.0],["2023-07-13",4.97,4.99,4.9,4.92,18987126.0],["2023-07-14",4.92,4.93,4.83,4.87,17279339.0],["2023-07-17",4.87,4.869999885559082,4.76,4.81,15103638.0],["2023-07-18",4.81,4.82,4.73,4.77,12160728.0],["2023-07-19",4.77,4.8,4.74,4.76,9598725.0],["2023-07-20",4.76,4.78,4.67,4.67,13142950.0],["2023-07-21",4.67,4.72,4.67,4.69,6324000.0],["2023-07-24",4.69,4.72,4.65,4.68,7271266.0],["2023-07-25",4.68,4.74,4.66,4.7,11039000.0],["2023-07-26",4.7,4.7,4.63,4.65,11343302.0],["2023-07-27",4.65,4.73,4.63,4.64,10434600.0],["2023-07-28",4.64,4.67,4.57,4.66,10902752.0],["2023-07-31",4.66,4.74,4.65,4.74,14818068.0],["2023-08-01",4.74,4.83,4.71,4.81,18003400.0],["2023-08-02",4.81,4.809999942779541,4.72,4.79,10703225.0],["2023-08-03",4.79,4.83,4.75,4.8,8458600.0],["2023-08-04",4.8,4.85,4.75,4.76,9329925.0],["2023-08-07",4.76,4.77,4.72,4.74,7013757.0],["2023-08-08",4.74,4.78,4.67,4.7,7986400.0],["2023-08-09",4.7,4.699999809265137,4.63,4.63,7423000.0],["2023-08-10",4.63,4.66,4.63,4.64,5620583.0],["2023-08-11",4.64,4.65,4.55,4.58,10150000.0],["2023-08-14",4.58,4.64,4.51,4.63,6404400.0],["2023-08-15",4.63,4.64,4.57,4.59,4970998.0],["2023-08-16",4.59,4.61,4.54,4.55,4899800.0],["2023-08-17",4.55,4.57,4.48,4.56,5207500.0],["2023-08-18",4.56,4.61,4.539999961853027,4.54,5481664.0],["2023-08-21",4.54,4.57,4.46999979019165,4.47,6153900.0],["2023-08-22",4.47,4.51,4.37,4.43,9655083.0],["2023-08-23",4.43,4.47,4.35,4.36,5553364.0],["2023-08-24",4.36,4.4,4.3,4.32,6647400.0],["2023-08-25",4.32,4.4,4.27,4.3,8215864.0],["2023-08-28",4.3,4.54,4.300000190734863,4.34,10014996.0],["2023-08-29",4.34,4.4,4.32,4.39,9180333.0],["2023-08-30",4.39,4.41,4.29,4.31,11590433.0],["2023-08-31",4.31,4.74,4.23,4.74,57655107.0],["2023-09-01",4.74,4.739999771118164,4.45,4.47,49454611.0],["2023-09-04",4.47,4.52,4.4,4.5,24316536.0],["2023-09-05",4.5,4.95,4.47,4.95,84643771.0],["2023-09-06",4.95,5.04,4.78,4.8,87310305.0],["2023-09-07",4.8,4.800000190734863,4.62,4.64,44126116.0],["2023-09-08",4.64,4.95,4.61,4.84,74684230.0],["2023-09-11",4.84,5.14,4.72,4.85,72469654.0],["2023-09-12",4.85,5.07,4.77,4.8,57579965.0],["2023-09-13",4.8,4.89,4.7,4.78,42309200.0],["2023-09-14",4.78,4.96,4.77,4.93,55101881.0],["2023-09-15",4.93,4.929999828338623,4.67,4.72,39837816.0],["2023-09-18",4.72,4.73,4.61,4.69,22334554.0],["2023-09-19",4.69,4.71,4.59,4.6,22667807.0],["2023-09-20",4.6,4.599999904632568,4.5,4.5,20213749.0],["2023-09-21",4.5,4.54,4.47,4.48,11414228.0],["2023-09-22",4.48,4.52,4.45,4.51,12723800.0],["2023-09-25",4.51,4.510000228881836,4.43,4.45,12494200.0],["2023-09-26",4.45,4.57,4.429999828338623,4.43,14841915.0],["2023-09-27",4.43,4.5,4.41,4.43,15462315.0],["2023-09-28",4.43,4.51,4.429999828338623,4.49,11414855.0],["2023-10-09",4.49,4.51,4.43,4.46,8419400.0],["2023-10-10",4.46,4.5,4.4,4.41,11144800.0],["2023-10-11",4.41,4.44,4.33,4.35,12279100.0],["2023-10-12",4.35,4.43,4.349999904632568,4.42,8256971.0],["2023-10-13",4.42,4.44,4.36,4.37,8766609.0],["2023-10-16",4.37,4.41,4.34,4.37,7291750.0],["2023-10-17",4.37,4.42,4.34,4.37,9277700.0],["2023-10-18",4.37,4.37,4.27,4.28,9759503.0],["2023-10-19",4.28,4.32,4.23,4.23,8836571.0],["2023-10-20",4.23,4.29,4.19,4.24,7763182.0],["2023-10-23",4.24,4.239999771118164,4.07,4.1,11406811.0],["2023-10-24",4.1,4.19,4.09,4.16,7989505.0],["2023-10-25",4.16,4.27,4.159999847412109,4.24,9090260.0],["2023-10-26",4.24,4.66,4.18,4.66,59691448.0],["2023-10-27",4.66,5.07,4.6,4.88,106646984.0],["2023-10-30",4.88,4.93,4.72,4.88,53442665.0],["2023-10-31",4.88,4.92,4.84,4.85,23686270.0],["2023-11-01",4.85,4.849999904632568,4.77,4.79,19312914.0],["2023-11-02",4.79,4.79,4.63,4.65,24029236.0],["2023-11-03",4.65,5.03,4.65,4.77,43117716.0],["2023-11-06",4.77,4.85,4.75,4.81,23196025.0],["2023-11-07",4.81,4.82,4.69,4.76,24452200.0],["2023-11-08",4.76,4.84,4.74,4.76,16151800.0],["2023-11-09",4.76,4.97,4.72,4.86,42455594.0],["2023-11-10",4.86,5.06,4.8,4.92,58359879.0],["2023-11-13",4.92,5.11,4.9,4.92,75300827.0],["2023-11-14",4.92,4.96,4.82,4.89,42500623.0],["2023-11-15",4.89,4.93,4.83,4.91,22966588.0],["2023-11-16",4.91,4.91,4.82,4.83,17315192.0],["2023-11-17",4.83,4.86,4.73,4.75,30593511.0],["2023-11-20",4.75,4.78,4.64,4.66,29674129.0],["2023-11-21",4.66,4.68,4.6,4.61,19984500.0],["2023-11-22",4.61,4.66,4.57,4.57,15641122.0],["2023-11-23",4.57,4.61,4.55,4.58,14839400.0],["2023-11-24",4.58,4.63,4.53,4.53,14239433.0],["2023-11-27",4.53,4.56,4.48,4.53,12583060.0],["2023-11-28",4.53,4.57,4.48,4.54,13953638.0],["2023-11-29",4.54,4.55,4.47,4.48,10733700.0],["2023-11-30",4.48,4.51,4.45,4.48,8749331.0],["2023-12-01",4.48,4.54,4.47,4.52,10801300.0],["2023-12-04",4.52,4.54,4.47,4.51,10717274.0],["2023-12-05",4.51,4.54,4.44,4.44,13372495.0],["2023-12-06",4.44,4.49,4.41,4.45,10821250.0],["2023-12-07",4.45,4.49,4.42,4.44,9609400.0],["2023-12-08",4.44,4.54,4.409999847412109,4.41,13270600.0],["2023-12-11",4.41,4.460000038146973,4.34,4.46,13903344.0],["2023-12-12",4.46,4.61,4.45,4.55,25565130.0],["2023-12-13",4.55,4.64,4.52,4.57,19392602.0],["2023-12-14",4.57,4.7,4.54,4.66,42098894.0],["2023-12-15",4.66,4.659999847412109,4.54,4.57,28653900.0],["2023-12-18",4.57,4.570000171661377,4.42,4.44,19691400.0],["2023-12-19",4.44,4.45,4.33,4.37,13828287.0],["2023-12-20",4.37,4.45,4.36,4.37,13976069.0],["2023-12-21",4.37,4.39,4.28,4.35,11765382.0],["2023-12-22",4.35,4.35,4.27,4.28,13327700.0],["2023-12-25",4.28,4.28000020980835,4.23,4.26,7718600.0],["2023-12-26",4.26,4.3,4.22,4.23,7828001.0],["2023-12-27",4.23,4.28,4.21,4.25,8418696.0],["2023-12-28",4.25,4.36,4.23,4.34,14163800.0],["2023-12-29",4.34,4.38,4.32,4.37,10274362.0],["2024-01-02",4.37,4.47,4.3,4.42,15435700.0],["2024-01-03",4.42,4.47,4.4,4.46,12847001.0],["2024-01-04",4.46,4.51,4.43,4.47,12799999.0],["2024-01-05",4.47,4.53,4.39,4.41,14650867.0],["2024-01-08",4.41,4.44,4.309999942779541,4.31,10036900.0],["2024-01-09",4.31,4.38,4.3,4.32,7753896.0],["2024-01-10",4.32,4.35,4.24,4.31,9118337.0],["2024-01-11",4.31,4.41,4.29,4.35,12186704.0],["2024-01-12",4.35,4.63,4.31,4.48,37325535.0],["2024-01-15",4.48,4.51,4.3,4.33,27884834.0],["2024-01-16",4.33,4.37,4.2,4.28,23758002.0],["2024-01-17",4.28,4.29,4.15,4.16,13898300.0],["2024-01-18",4.16,4.159999847412109,3.95,4.07,21823244.0],["2024-01-19",4.07,4.1,4.01,4.02,9944134.0],["2024-01-22",4.02,4.06,3.77,3.8,15207800.0],["2024-01-23",3.8,3.85,3.73,3.81,12666166.0],["2024-01-24",3.81,3.9100000858306885,3.74,3.91,11839933.0],["2024-01-25",3.91,4.06,3.9100000858306885,4.06,13983318.0],["2024-01-26",4.06,4.13,4.02,4.09,12391800.0],["2024-01-29",4.09,4.15,4.02,4.03,12461124.0],["2024-01-30",4.03,4.12,3.98,4.0,12052600.0],["2024-01-31",4.0,4.23,3.89,3.89,26231200.0],["2024-02-01",3.89,3.890000104904175,3.72,3.75,21789900.0],["2024-02-02",3.75,3.82,3.41,3.54,24717000.0],["2024-02-05",3.54,3.5399999618530273,3.19,3.19,26885301.0],["2024-02-06",3.19,3.3,2.93,3.18,27975991.0],["2024-02-07",3.18,3.23,2.97,3.01,31218323.0],["2024-02-08",3.01,3.17,2.95,3.16,27109086.0],["2024-02-19",3.16,3.4800000190734863,3.1600000858306885,3.48,33678171.0],["2024-02-20",3.48,3.49,3.35,3.41,26341998.0],["2024-02-21",3.41,3.55,3.35,3.45,20144723.0],["2024-02-22",3.45,3.52,3.42,3.52,16387081.0],["2024-02-23",3.52,3.87,3.5,3.87,27214858.0],["2024-02-26",3.87,3.869999885559082,3.68,3.78,44341100.0],["2024-02-27",3.78,3.8,3.68,3.8,26980700.0],["2024-02-28",3.8,3.87,3.569999933242798,3.57,39225830.0],["2024-02-29",3.57,3.690000057220459,3.52,3.69,23538665.0],["2024-03-01",3.69,3.83,3.69,3.74,21963835.0],["2024-03-04",3.74,3.76,3.62,3.72,19163288.0],["2024-03-05",3.72,3.73,3.63,3.66,11680647.0],["2024-03-06",3.66,3.84,3.6600000858306885,3.74,28419801.0],["2024-03-07",3.74,3.96,3.740000009536743,3.84,47227558.0],["2024-03-08",3.84,4.18,3.83,4.08,62120883.0],["2024-03-11",4.08,4.49,4.079999923706055,4.49,32424641.0],["2024-03-12",4.49,4.94,4.489999771118164,4.54,136655007.0],["2024-03-13",4.54,4.9,4.35,4.63,103718175.0],["2024-03-14",4.63,4.630000114440918,4.28,4.36,71609980.0],["2024-03-15",4.36,4.48,4.33,4.4,40972860.0],["2024-03-18",4.4,4.840000152587891,4.4,4.84,69641851.0],["2024-03-19",4.84,5.11,4.77,4.81,114974974.0],["2024-03-20",4.81,4.89,4.64,4.72,60572366.0],["2024-03-21",4.72,4.76,4.64,4.69,41483546.0],["2024-03-22",4.69,5.15,4.690000057220459,4.92,104042158.0],["2024-03-25",4.92,5.41,4.920000076293945,5.41,84604886.0],["2024-03-26",5.41,5.85,5.29,5.74,169584998.0],["2024-03-27",5.74,5.739999771118164,5.17,5.17,79390552.0],["2024-03-28",5.17,5.170000076293945,4.65,4.91,107837198.0],["2024-03-29",4.91,5.12,4.829999923706055,4.83,47438701.0],["2024-04-01",4.83,4.92,4.75,4.81,58807251.0],["2024-04-02",4.81,4.86,4.65,4.71,56278394.0],["2024-04-03",4.71,4.710000038146973,4.52,4.6,43053863.0],["2024-04-08",4.6,5.06,4.53,5.06,103573284.0],["2024-04-09",5.06,5.43,4.88,4.96,118856153.0],["2024-04-10",4.96,5.27,4.86,5.07,100252173.0],["2024-04-11",5.07,5.070000171661377,4.78,4.84,68005430.0],["2024-04-12",4.84,5.0,4.7,4.73,60065426.0],["2024-04-15",4.73,4.74,4.43,4.5,57137667.0],["2024-04-16",4.5,4.56,4.09,4.13,51471913.0],["2024-04-17",4.13,4.36,4.130000114440918,4.33,36041101.0],["2024-04-18",4.33,4.39,4.18,4.19,40479100.0],["2024-04-19",4.19,4.26,4.05,4.09,31540774.0],["2024-04-22",4.09,4.090000152587891,3.93,3.95,29253043.0],["2024-04-23",3.95,4.0,3.91,3.93,19006755.0],["2024-04-24",3.93,4.07,3.930000066757202,4.04,28080562.0],["2024-04-25",4.04,4.08,3.98,4.04,22499518.0],["2024-04-26",4.04,4.16,4.0,4.16,28751575.0],["2024-04-29",4.16,4.35,4.159999847412109,4.34,29278275.0],["2024-04-30",4.34,4.44,4.25,4.29,28465425.0],["2024-05-06",4.29,4.47,4.289999961853027,4.44,32765100.0],["2024-05-07",4.44,4.47,4.36,4.41,25668901.0],["2024-05-08",4.41,4.62,4.37,4.52,61730999.0],["2024-05-09",4.52,4.62,4.43,4.53,43813029.0],["2024-05-10",4.53,4.68,4.49,4.64,57788925.0],["2024-05-13",4.64,4.94,4.54,4.74,68964192.0],["2024-05-14",4.74,4.75,4.55,4.63,50559071.0],["2024-05-15",4.63,4.66,4.46,4.48,45135795.0],["2024-05-16",4.48,4.57,4.43,4.45,24986800.0],["2024-05-17",4.45,4.55,4.449999809265137,4.53,25336000.0],["2024-05-20",4.53,4.65,4.46,4.61,34578154.0],["2024-05-21",4.61,4.610000133514404,4.48,4.53,20279267.0],["2024-05-22",4.53,4.59,4.49,4.52,18582900.0],["2024-05-23",4.52,4.519999980926514,4.329999923706055,4.33,29975600.0],["2024-05-24",4.33,4.75,4.329999923706055,4.58,69141038.0],["2024-05-27",4.58,4.63,4.48,4.55,46231227.0],["2024-05-28",4.55,4.88,4.5,4.82,85676051.0],["2024-05-29",4.82,4.820000171661377,4.58,4.73,61770874.0],["2024-05-30",4.73,4.730000019073486,4.41,4.46,56279448.0],["2024-05-31",4.46,4.460000038146973,4.27,4.33,38073551.0],["2024-06-03",4.33,4.35,4.15,4.18,30338800.0],["2024-06-04",4.18,4.26,4.11,4.24,25980900.0],["2024-06-05",4.24,4.239999771118164,4.11,4.11,18892800.0],["2024-06-06",4.11,4.16,3.98,3.99,25574402.0],["2024-06-07",3.99,4.15,3.990000009536743,4.13,19745401.0],["2024-06-11",4.13,4.31,4.1,4.26,28668184.0],["2024-06-12",4.26,4.3,4.18,4.26,24700084.0],["2024-06-13",4.26,4.39,4.2,4.35,31983302.0],["2024-06-14",4.35,4.79,4.349999904632568,4.79,84610321.0],["2024-06-17",4.79,4.85,4.59,4.64,102966800.0],["2024-06-18",4.64,4.66,4.55,4.65,57067933.0],["2024-06-19",4.65,4.650000095367432,4.49,4.5,41231319.0],["2024-06-20",4.5,4.54,4.3,4.3,42067169.0],["2024-06-21",4.3,4.38,4.24,4.29,23345953.0],["2024-06-24",4.29,4.35,4.13,4.16,27774701.0],["2024-06-25",4.16,4.19,4.11,4.16,18246883.0],["2024-06-26",4.16,4.23,4.11,4.22,19024400.0],["2024-06-27",4.22,4.28,4.17,4.24,19473300.0],["2024-06-28",4.24,4.36,4.2,4.32,26639900.0],["2024-07-01",4.32,4.43,4.27,4.42,25750015.0],["2024-07-02",4.42,4.420000076293945,4.31,4.34,19976315.0],["2024-07-03",4.34,4.340000152587891,4.19,4.2,21765500.0],["2024-07-04",4.2,4.24,4.12,4.15,14997953.0],["2024-07-05",4.15,4.19,4.08,4.18,11103153.0],["2024-07-08",4.18,4.21,4.07,4.07,11542300.0],["2024-07-09",4.07,4.14,4.01,4.14,14759311.0],["2024-07-10",4.14,4.14,4.06,4.07,10380400.0],["2024-07-11",4.07,4.13,4.07,4.11,17411502.0],["2024-07-12",4.11,4.13,4.03,4.04,14029400.0],["2024-07-15",4.04,4.039999961853027,3.84,3.88,23014500.0],["2024-07-16",3.88,3.94,3.87,3.9,10102700.0],["2024-07-17",3.9,3.92,3.73,3.76,18181000.0],["2024-07-18",3.76,3.759999990463257,3.64,3.73,14176600.0],["2024-07-19",3.73,3.78,3.69,3.75,8853600.0],["2024-07-22",3.75,3.78,3.73,3.76,8709600.0],["2024-07-23",3.76,3.82,3.75,3.76,12166802.0],["2024-07-24",3.76,3.77,3.64,3.65,13452400.0],["2024-07-25",3.65,3.69,3.59,3.64,10918500.0],["2024-07-26",3.64,3.73,3.640000104904175,3.7,8585401.0],["2024-07-29",3.7,3.700000047683716,3.65,3.68,6724000.0],["2024-07-30",3.68,3.76,3.64,3.73,11123309.0],["2024-07-31",3.73,3.84,3.7,3.83,13918701.0],["2024-08-01",3.83,3.85,3.78,3.79,10862600.0],["2024-08-02",3.79,3.82,3.74,3.74,9159535.0],["2024-08-05",3.74,3.77,3.64,3.65,11745535.0],["2024-08-06",3.65,3.72,3.65,3.69,9397515.0],["2024-08-07",3.69,3.83,3.69,3.8,17574230.0],["2024-08-08",3.8,3.799999952316284,3.68,3.72,11302000.0],["2024-08-09",3.72,3.76,3.7,3.72,7782100.0],["2024-08-12",3.72,3.79,3.68,3.69,8364300.0],["2024-08-13",3.69,3.690000057220459,3.62,3.69,8875350.0],["2024-08-14",3.69,3.74,3.67,3.69,7117400.0],["2024-08-15",3.69,3.75,3.66,3.72,9969000.0],["2024-08-16",3.72,3.74,3.65,3.65,9737100.0],["2024-08-19",3.65,3.6500000953674316,3.61,3.62,7837800.0],["2024-08-20",3.62,3.63,3.52,3.53,8217353.0],["2024-08-21",3.53,3.56,3.5,3.55,4381900.0],["2024-08-22",3.55,3.61,3.5199999809265137,3.52,7797800.0],["2024-08-23",3.52,3.58,3.5,3.52,6488700.0],["2024-08-26",3.52,3.58,3.5,3.57,6380317.0],["2024-08-27",3.57,3.57,3.45,3.46,7317217.0],["2024-08-28",3.46,3.56,3.43,3.51,8634700.0],["2024-08-29",3.51,3.53,3.47,3.52,6720022.0],["2024-08-30",3.52,3.58,3.51,3.54,10738800.0],["2024-09-02",3.54,3.58,3.49,3.49,7848100.0],["2024-09-03",3.49,3.52,3.47,3.5,6384100.0],["2024-09-04",3.5,3.5,3.44,3.45,6338700.0],["2024-09-05",3.45,3.48,3.43,3.45,7168200.0],["2024-09-06",3.45,3.46,3.369999885559082,3.37,8211855.0],["2024-09-09",3.37,3.4,3.34,3.39,6231216.0],["2024-09-10",3.39,3.44,3.36,3.43,8910200.0],["2024-09-11",3.43,3.430000066757202,3.33,3.35,8013600.0],["2024-09-12",3.35,3.51,3.34,3.4,14031900.0],["2024-09-13",3.4,3.43,3.37,3.38,7795400.0],["2024-09-18",3.38,3.41,3.31,3.38,8245700.0],["2024-09-19",3.38,3.51,3.38,3.48,16110000.0],["2024-09-20",3.48,3.5,3.44,3.47,7671300.0],["2024-09-23",3.47,3.52,3.44,3.5,7514200.0],["2024-09-24",3.5,3.59,3.5,3.59,15663000.0],["2024-09-25",3.59,3.72,3.5899999141693115,3.63,20468819.0],["2024-09-26",3.63,3.700000047683716,3.6,3.7,16029278.0],["2024-09-27",3.7,3.88,3.700000047683716,3.82,25526201.0],["2024-09-30",3.82,4.16,3.819999933242798,4.14,48224648.0],["2024-10-08",4.14,4.55,4.06,4.24,61619271.0],["2024-10-09",4.24,4.239999771118164,3.85,3.86,38707001.0],["2024-10-10",3.86,4.06,3.859999895095825,3.98,27608905.0],["2024-10-11",3.98,4.03,3.82,3.85,19895500.0],["2024-10-14",3.85,3.94,3.82,3.92,16843000.0],["2024-10-15",3.92,3.94,3.85,3.88,13932800.0],["2024-10-16",3.88,3.97,3.82,3.92,14500300.0],["2024-10-17",3.92,3.95,3.84,3.85,14588770.0],["2024-10-18",3.85,3.93,3.79,3.89,22040869.0],["2024-10-21",3.89,3.92,3.85,3.87,20471100.0],["2024-10-22",3.87,4.03,3.85,4.0,31212401.0],["2024-10-23",4.0,4.06,3.97,4.0,26471920.0],["2024-10-24",4.0,4.03,3.97,4.02,15762511.0],["2024-10-25",4.02,4.2,3.99,4.14,32451799.0],["2024-10-28",4.14,4.53,4.139999866485596,4.44,71260582.0],["2024-10-29",4.44,4.45,4.24,4.25,49523782.0],["2024-10-30",4.25,4.38,4.2,4.3,27687501.0],["2024-10-31",4.3,4.37,4.3,4.32,30628306.0],["2024-11-01",4.32,4.320000171661377,4.15,4.17,29966601.0],["2024-11-04",4.17,4.2,4.12,4.17,17054600.0],["2024-11-05",4.17,4.23,4.14,4.21,23047402.0],["2024-11-06",4.21,4.27,4.18,4.21,24566100.0],["2024-11-07",4.21,4.39,4.18,4.37,35465874.0],["2024-11-08",4.37,4.5,4.33,4.38,34228100.0],["2024-11-11",4.38,4.54,4.380000114440918,4.47,28623400.0],["2024-11-12",4.47,4.66,4.39,4.46,52460970.0],["2024-11-13",4.46,4.61,4.34,4.45,41575201.0],["2024-11-14",4.45,4.48,4.25,4.26,27192759.0],["2024-11-15",4.26,4.38,4.17,4.18,23335500.0],["2024-11-18",4.18,4.27,4.15,4.17,20103202.0],["2024-11-19",4.17,4.24,4.12,4.24,19102400.0],["2024-11-20",4.24,4.31,4.2,4.28,17496209.0],["2024-11-21",4.28,4.32,4.2,4.25,13369700.0],["2024-11-22",4.25,4.32,4.12,4.13,25075900.0],["2024-11-25",4.13,4.17,4.06,4.15,18123200.0],["2024-11-26",4.15,4.18,4.09,4.11,10758699.0],["2024-11-27",4.11,4.150000095367432,4.01,4.15,15613600.0],["2024-11-28",4.15,4.22,4.11,4.21,15350165.0],["2024-11-29",4.21,4.210000038146973,4.13,4.17,17867000.0],["2024-12-02",4.17,4.32,4.170000076293945,4.31,24122502.0],["2024-12-03",4.31,4.36,4.26,4.35,21236200.0],["2024-12-04",4.35,4.349999904632568,4.22,4.25,17972700.0],["2024-12-05",4.25,4.29,4.22,4.27,11726701.0],["2024-12-06",4.27,4.7,4.269999980926514,4.7,87647194.0],["2024-12-09",4.7,4.77,4.58,4.64,103655866.0],["2024-12-10",4.64,4.73,4.53,4.54,60301019.0],["2024-12-11",4.54,4.65,4.51,4.62,41283901.0],["2024-12-12",4.62,4.63,4.52,4.59,31764485.0],["2024-12-13",4.59,4.65,4.53,4.54,32911333.0],["2024-12-16",4.54,4.99,4.539999961853027,4.76,84444600.0],["2024-12-17",4.76,4.79,4.45,4.48,47843023.0],["2024-12-18",4.48,4.93,4.44,4.93,50262800.0],["2024-12-19",4.93,5.18,4.78,4.82,139559775.0],["2024-12-20",4.82,4.87,4.64,4.66,76424100.0],["2024-12-23",4.66,4.72,4.48,4.53,48411901.0],["2024-12-24",4.53,4.98,4.45,4.8,91309533.0],["2024-12-25",4.8,4.9,4.57,4.71,63058200.0],["2024-12-26",4.71,4.78,4.58,4.67,48008900.0],["2024-12-27",4.67,4.71,4.58,4.61,41184300.0],["2024-12-30",4.61,4.610000133514404,4.21,4.25,60671900.0],["2024-12-31",4.25,4.28,4.13,4.15,27382901.0],["2025-01-02",4.15,4.16,4.0,4.04,25836400.0],["2025-01-03",4.04,4.06,3.83,3.84,27908600.0],["2025-01-06",3.84,3.93,3.77,3.87,16789500.0],["2025-01-07",3.87,4.0,3.85,3.95,16943870.0],["2025-01-08",3.95,3.99,3.89,3.97,17521070.0],["2025-01-09",3.97,3.9700000286102295,3.89,3.89,14757370.0],["2025-01-10",3.89,3.91,3.76,3.77,12946269.0],["2025-01-13",3.77,3.7699999809265137,3.66,3.75,10550800.0],["2025-01-14",3.75,3.91,3.75,3.89,14714699.0],["2025-01-15",3.89,3.9,3.84,3.87,9822383.0],["2025-01-16",3.87,3.95,3.869999885559082,3.91,12647700.0],["2025-01-17",3.91,3.98,3.86,3.93,12339183.0],["2025-01-20",3.93,4.02,3.88,3.97,15786117.0],["2025-01-21",3.97,4.0,3.94,3.96,10436616.0],["2025-01-22",3.96,4.09,3.95,3.97,16309730.0],["2025-01-23",3.97,4.05,3.91,3.92,14185717.0],["2025-01-24",3.92,3.93,3.86,3.91,13157056.0],["2025-01-27",3.91,3.95,3.83,3.84,10942300.0],["2025-02-05",3.84,3.88,3.82,3.87,10216600.0],["2025-02-06",3.87,3.9200000762939453,3.8,3.92,12770353.0],["2025-02-07",3.92,4.03,3.91,3.99,20621453.0],["2025-02-10",3.99,4.05,3.99,4.03,14489347.0],["2025-02-11",4.03,4.03000020980835,3.95,3.99,15056500.0],["2025-02-12",3.99,4.07,3.95,4.04,18144646.0],["2025-02-13",4.04,4.07,4.02,4.05,17068036.0],["2025-02-14",4.05,4.1,4.01,4.02,20201101.0],["2025-02-17",4.02,4.09,3.98,4.08,20968349.0],["2025-02-18",4.08,4.21,4.02,4.05,28091500.0],["2025-02-19",4.05,4.050000190734863,3.99,4.02,20179501.0],["2025-02-20",4.02,4.02,3.95,4.0,14500020.0],["2025-02-21",4.0,4.02,3.96,3.97,15174300.0],["2025-02-24",3.97,4.05,3.95,4.0,15862100.0],["2025-02-25",4.0,4.02,3.96,3.97,12254101.0],["2025-02-26",3.97,4.05,3.97,4.02,16128202.0],["2025-02-27",4.02,4.05,3.96,4.02,13710901.0],["2025-02-28",4.02,4.07,3.93,3.94,25476218.0],["2025-03-03",3.94,3.99,3.89,3.91,16147400.0],["2025-03-04",3.91,3.94,3.89,3.93,11835600.0],["2025-03-05",3.93,3.930000066757202,3.85,3.89,12716200.0],["2025-03-06",3.89,3.940000057220459,3.88,3.94,12178900.0],["2025-03-07",3.94,3.940000057220459,3.88,3.9,13017600.0],["2025-03-10",3.9,3.95,3.89,3.92,12084600.0],["2025-03-11",3.92,3.930000066757202,3.87,3.93,11719200.0],["2025-03-12",3.93,4.08,3.93,4.04,30088615.0],["2025-03-13",4.04,4.17,4.02,4.14,41024803.0],["2025-03-14",4.14,4.18,4.08,4.11,28293800.0],["2025-03-17",4.11,4.16,4.11,4.14,19337601.0],["2025-03-18",4.14,4.16,4.08,4.11,14492600.0],["2025-03-19",4.11,4.19,4.08,4.16,23708200.0],["2025-03-20",4.16,4.2,4.13,4.18,22594174.0],["2025-03-21",4.18,4.24,4.13,4.19,25928342.0],["2025-03-24",4.19,4.22,4.05,4.13,23316101.0],["2025-03-25",4.13,4.25,4.11,4.23,36020280.0],["2025-03-26",4.23,4.230000019073486,4.13,4.21,23355580.0],["2025-03-27",4.21,4.23,4.08,4.09,22809677.0],["2025-03-28",4.09,4.1,3.97,3.98,20373000.0],["2025-03-31",3.98,4.03,3.92,3.93,16275100.0],["2025-04-01",3.93,4.23,3.930000066757202,4.09,27615400.0],["2025-04-02",4.09,4.090000152587891,4.01,4.02,15599784.0],["2025-04-03",4.02,4.14,3.98,4.11,30487836.0],["2025-04-07",4.11,4.110000133514404,3.7,3.7,31943300.0],["2025-04-08",3.7,3.84,3.67,3.76,24974400.0],["2025-04-09",3.76,3.79,3.51,3.75,26319780.0],["2025-04-10",3.75,3.87,3.75,3.81,19304500.0],["2025-04-11",3.81,3.86,3.76,3.79,18155280.0],["2025-04-14",3.79,3.96,3.7899999618530273,3.95,23041800.0],["2025-04-15",3.95,4.06,3.92,4.05,25573800.0],["2025-04-16",4.05,4.14,4.0,4.06,27032452.0],["2025-04-17",4.06,4.1,4.01,4.06,22079200.0],["2025-04-18",4.06,4.08,4.0,4.04,16446900.0],["2025-04-21",4.04,4.1,4.02,4.1,16626000.0],["2025-04-22",4.1,4.17,4.06,4.08,18479300.0],["2025-04-23",4.08,4.1,4.03,4.04,14656662.0],["2025-04-24",4.04,4.3,4.039999961853027,4.2,50407736.0],["2025-04-25",4.2,4.39,4.199999809265137,4.33,56785100.0],["2025-04-28",4.33,4.67,4.26,4.43,83736900.0],["2025-04-29",4.43,4.429999828338623,4.14,4.21,61107372.0],["2025-04-30",4.21,4.56,4.19,4.21,69676162.0],["2025-05-06",4.21,4.630000114440918,4.19,4.63,63173582.0],["2025-05-07",4.63,4.79,4.51,4.56,112242843.0],["2025-05-08",4.56,4.78,4.52,4.68,83654596.0],["2025-05-09",4.68,4.99,4.62,4.77,106187614.0],["2025-05-12",4.77,4.83,4.66,4.68,62628498.0],["2025-05-13",4.68,4.73,4.59,4.71,55733443.0],["2025-05-14",4.71,4.78,4.6,4.72,48322500.0],["2025-05-15",4.72,4.77,4.61,4.63,38261300.0],["2025-05-16",4.63,5.08,4.63,4.92,98726047.0],["2025-05-19",4.92,5.09,4.88,4.91,68043200.0],["2025-05-20",4.91,5.02,4.89,4.98,56845581.0],["2025-05-21",4.98,5.13,4.96999979019165,4.97,72721800.0],["2025-05-22",4.97,5.02,4.84,4.86,51669857.0],["2025-05-23",4.86,4.860000133514404,4.65,4.67,54482404.0],["2025-05-26",4.67,4.78,4.66,4.74,28421604.0],["2025-05-27",4.74,4.83,4.73,4.76,24107100.0],["2025-05-28",4.76,4.79,4.68,4.7,20844078.0],["2025-05-29",4.7,4.74,4.64,4.7,17726900.0],["2025-05-30",4.7,4.83,4.61,4.62,34019010.0],["2025-06-03",4.62,4.68,4.55,4.66,21824300.0],["2025-06-04",4.66,4.73,4.64,4.71,19668500.0],["2025-06-05",4.71,4.8,4.710000038146973,4.75,22851900.0],["2025-06-06",4.75,4.77,4.68,4.7,15418083.0],["2025-06-09",4.7,4.73,4.67,4.69,13610700.0],["2025-06-10",4.69,4.76,4.66,4.72,27591111.0],["2025-06-11",4.72,4.76,4.69,4.72,18993000.0],["2025-06-12",4.72,4.73,4.62,4.65,18804000.0],["2025-06-13",4.65,5.12,4.63,5.12,66421573.0],["2025-06-16",5.12,5.119999885559082,4.87,4.94,84257541.0],["2025-06-17",4.94,5.07,4.92,5.0,58650795.0],["2025-06-18",5.0,5.0,4.81,4.85,44889700.0],["2025-06-19",4.85,4.849999904632568,4.41,4.43,69110336.0],["2025-06-20",4.43,4.49,4.29,4.3,46084895.0],["2025-06-23",4.3,4.36,4.28,4.34,22428119.0],["2025-06-24",4.34,4.41,4.32,4.4,20451495.0],["2025-06-25",4.4,4.51,4.4,4.5,24043000.0],["2025-06-26",4.5,4.54,4.45,4.48,21038495.0],["2025-06-27",4.48,4.6,4.47,4.54,21227700.0],["2025-06-30",4.54,4.62,4.539999961853027,4.57,15212300.0],["2025-07-01",4.57,4.76,4.55,4.72,37718100.0],["2025-07-02",4.72,4.82,4.7,4.78,30485002.0],["2025-07-03",4.78,4.85,4.74,4.83,27097650.0],["2025-07-04",4.83,5.08,4.829999923706055,4.9,48238500.0],["2025-07-07",4.9,5.39,4.900000095367432,5.39,107019138.0],["2025-07-08",5.39,5.82,5.389999866485596,5.59,170418317.0],["2025-07-09",5.59,6.05,5.58,5.69,142312261.0],["2025-07-10",5.69,5.83,5.51,5.57,93780202.0],["2025-07-11",5.57,6.130000114440918,5.48,6.13,135027358.0],["2025-07-14",6.13,6.74,6.130000114440918,6.74,42434829.0],["2025-07-15",6.74,7.2,6.27,6.29,205534188.0],["2025-07-16",6.29,6.920000076293945,6.25,6.92,108611802.0],["2025-07-17",6.92,7.17,6.53,6.62,184369614.0],["2025-07-18",6.62,6.619999885559082,6.18,6.37,129190804.0],["2025-07-21",6.37,6.369999885559082,5.95,5.96,116809904.0],["2025-07-22",5.96,5.960000038146973,5.68,5.77,95717519.0],["2025-07-23",5.77,5.81,5.67,5.69,53131838.0],["2025-07-24",5.69,5.72,5.65,5.71,44049900.0],["2025-07-25",5.71,5.75,5.56,5.57,50541126.0],["2025-07-28",5.57,5.61,5.55,5.6,25729342.0],["2025-07-29",5.6,5.67,5.48,5.55,40910800.0],["2025-07-30",5.55,5.62,5.5,5.57,34782124.0],["2025-07-31",5.57,5.570000171661377,5.42,5.43,36162821.0],["2025-08-01",5.43,5.48,5.4,5.45,18339481.0],["2025-08-04",5.45,5.5,5.4,5.48,20566300.0],["2025-08-05",5.48,5.590000152587891,5.46,5.59,31873328.0],["2025-08-06",5.59,5.64,5.54,5.58,22228903.0],["2025-08-07",5.58,5.63,5.52,5.55,22875831.0],["2025-08-08",5.55,5.74,5.49,5.7,58821865.0],["2025-08-11",5.7,5.699999809265137,5.54,5.63,33554667.0],["2025-08-12",5.63,5.64,5.55,5.57,24460950.0],["2025-08-13",5.57,5.58,5.53,5.56,23740795.0],["2025-08-14",5.56,5.57,5.43,5.47,31443529.0],["2025-08-15",5.47,5.52,5.45,5.49,18837800.0],["2025-08-18",5.49,5.58,5.46,5.56,24186418.0],["2025-08-19",5.56,5.62,5.54,5.6,26708101.0],["2025-08-20",5.6,5.64,5.56,5.63,22794471.0],["2025-08-21",5.63,5.730000019073486,5.61,5.73,43743484.0],["2025-08-22",5.73,5.79,5.65,5.71,43332006.0],["2025-08-25",5.71,5.78,5.65,5.72,37838010.0],["2025-08-26",5.72,5.77,5.7,5.71,27073625.0],["2025-08-27",5.71,6.07,5.7,5.83,85188640.0],["2025-08-28",5.83,5.85,5.45,5.66,61888999.0],["2025-08-29",5.66,5.71,5.54,5.55,30988575.0],["2025-09-01",5.55,5.62,5.48,5.6,21859707.0],["2025-09-02",5.6,5.62,5.51,5.55,21978200.0],["2025-09-03",5.55,5.59,5.26,5.28,34565008.0],["2025-09-04",5.28,5.42,5.25,5.37,25877417.0],["2025-09-05",5.37,5.49,5.29,5.48,22307504.0],["2025-09-08",5.48,5.65,5.45,5.54,20565001.0],["2025-09-09",5.54,5.58,5.43,5.44,18304800.0],["2025-09-10",5.44,5.47,5.36,5.45,17276777.0],["2025-09-11",5.45,5.51,5.38,5.5,19900067.0],["2025-09-12",5.5,5.55,5.449999809265137,5.45,22595864.0],["2025-09-15",5.45,5.47,5.35,5.38,18208701.0],["2025-09-16",5.38,5.41,5.3,5.38,16663446.0],["2025-09-17",5.38,5.380000114440918,5.3,5.34,16836081.0],["2025-09-18",5.34,5.35,5.17,5.2,27368045.0],["2025-09-19",5.2,5.25,5.13,5.15,16263490.0],["2025-09-22",5.15,5.2,5.11,5.18,13231281.0],["2025-09-23",5.18,5.2,5.03,5.16,17557262.0],["2025-09-24",5.16,5.210000038146973,5.12,5.21,13265600.0],["2025-09-25",5.21,5.24,5.11,5.13,14526900.0],["2025-09-26",5.13,5.27,5.08,5.17,21486617.0],["2025-09-29",5.17,5.28,5.1,5.27,23216621.0],["2025-09-30",5.27,5.5,5.24,5.46,48251421.0],["2025-10-09",5.46,5.84,5.41,5.69,75734898.0],["2025-10-10",5.69,6.03,5.63,5.92,71045408.0],["2025-10-13",5.92,5.98,5.67,5.91,50622909.0],["2025-10-14",5.91,6.03,5.86,5.91,52311505.0],["2025-10-15",5.91,6.11,5.86,6.09,60748256.0],["2025-10-16",6.09,6.14,5.92,5.95,41218482.0],["2025-10-17",5.95,5.96,5.73,5.76,41721753.0],["2025-10-20",5.76,5.91,5.73,5.87,33584400.0],["2025-10-21",5.87,6.2,5.86,6.12,59672311.0],["2025-10-22",6.12,6.33,6.07,6.12,59333119.0],["2025-10-23",6.12,6.3,6.08,6.21,48218059.0],["2025-10-24",6.21,6.210000038146973,6.01,6.05,42071900.0],["2025-10-27",6.05,6.51,6.050000190734863,6.42,71884458.0],["2025-10-28",6.42,6.56,6.31,6.55,64482000.0],["2025-10-29",6.55,6.550000190734863,5.91,6.17,94698788.0],["2025-10-30",6.17,6.22,6.06,6.13,41031335.0],["2025-10-31",6.13,6.14,5.96,6.03,48430607.0],["2025-11-03",6.03,6.1,5.72,6.07,52987962.0],["2025-11-04",6.07,6.08,5.94,5.98,37798676.0],["2025-11-05",5.98,6.32,5.88,6.16,67329400.0],["2025-11-06",6.16,6.23,6.07,6.14,43008700.0],["2025-11-07",6.14,6.2,6.06,6.08,29071600.0],["2025-11-10",6.08,6.28,6.079999923706055,6.24,47474848.0],["2025-11-11",6.24,6.239999771118164,6.05,6.07,34688973.0],["2025-11-12",6.07,6.08,5.95,5.98,21796865.0],["2025-11-13",5.98,6.02,5.88,5.95,22269300.0],["2025-11-14",5.95,6.16,5.87,6.05,43451773.0],["2025-11-17",6.05,6.39,5.89,6.12,63715475.0],["2025-11-18",6.12,6.18,5.84,5.93,38328999.0],["2025-11-19",5.93,5.98,5.72,5.78,28232764.0],["2025-11-20",5.78,5.85,5.71,5.73,19318848.0],["2025-11-21",5.73,5.730000019073486,5.44,5.44,31835586.0],["2025-11-24",5.44,5.49,5.3,5.41,22002100.0],["2025-11-25",5.41,5.54,5.409999847412109,5.5,17527301.0],["2025-11-26",5.5,5.53,5.45,5.46,14054100.0],["2025-11-27",5.46,5.57,5.44,5.5,15327388.0],["2025-11-28",5.5,5.6,5.47,5.58,14084900.0],["2025-12-01",5.58,5.64,5.56,5.59,13276300.0],["2025-12-02",5.59,5.62,5.51,5.54,12042140.0],["2025-12-03",5.54,5.6,5.51,5.53,13463948.0],["2025-12-04",5.53,5.63,5.46,5.5,12779100.0],["2025-12-05",5.5,5.55,5.44,5.54,12590900.0],["2025-12-08",5.54,5.59,5.49,5.52,11310500.0],["2025-12-09",5.52,5.66,5.51,5.55,20451900.0],["2025-12-10",5.55,5.64,5.51,5.62,20749801.0],["2025-12-11",5.62,5.67,5.49,5.5,16882306.0],["2025-12-12",5.5,5.63,5.5,5.57,16169168.0],["2025-12-15",5.57,5.63,5.46,5.48,19472101.0],["2025-12-16",5.48,5.62,5.33,5.38,33579629.0],["2025-12-17",5.38,5.46,5.3,5.43,18450896.0],["2025-12-18",5.43,5.429999828338623,5.3,5.3,18656400.0],["2025-12-19",5.3,5.49,5.300000190734863,5.49,21353000.0],["2025-12-22",5.49,5.56,5.42,5.52,14003400.0],["2025-12-23",5.52,5.56,5.38,5.4,17616164.0],["2025-12-24",5.4,5.45,5.37,5.43,11601764.0],["2025-12-25",5.43,5.46,5.38,5.42,11458479.0],["2025-12-26",5.42,5.44,5.35,5.41,14194079.0],["2025-12-29",5.41,5.41,5.27,5.29,20516502.0],["2025-12-30",5.29,5.32,5.17,5.21,16552700.0],["2025-12-31",5.21,5.24,5.16,5.2,11353897.0],["2026-01-05",5.2,5.26,5.199999809265137,5.25,14798614.0],["2026-01-06",5.25,5.300000190734863,5.21,5.3,19565101.0],["2026-01-07",5.3,5.32,5.24,5.27,21534900.0],["2026-01-08",5.27,5.58,5.23,5.46,44972711.0],["2026-01-09",5.46,5.54,5.41,5.46,22899500.0],["2026-01-12",5.46,6.010000228881836,5.460000038146973,6.01,40607597.0],["2026-01-13",6.01,6.61,5.96,6.38,160255660.0],["2026-01-14",6.38,6.55,5.9,6.25,137341239.0],["2026-01-15",6.25,6.41,6.17,6.28,53475900.0],["2026-01-16",6.28,6.58,6.22,6.34,69639796.0],["2026-01-19",6.34,6.53,6.25,6.46,56028338.0],["2026-01-20",6.46,6.65,6.3,6.53,65749320.0],["2026-01-21",6.53,6.53000020980835,6.31,6.36,42755416.0],["2026-01-22",6.36,6.47,6.24,6.34,59388558.0],["2026-01-23",6.34,6.5,6.32,6.4,40504258.0],["2026-01-26",6.4,6.55,6.37,6.48,52174941.0],["2026-01-27",6.48,6.480000019073486,6.24,6.39,39918979.0],["2026-01-28",6.39,6.389999866485596,6.29,6.35,27991959.0],["2026-01-29",6.35,6.35,6.18,6.22,30723248.0],["2026-01-30",6.22,6.29,6.05,6.2,32995079.0],["2026-02-02",6.2,6.33,6.13,6.13,36348895.0],["2026-02-03",6.13,6.29,6.13,6.24,23203697.0],["2026-02-04",6.24,6.35,6.16,6.33,25232900.0],["2026-02-05",6.33,6.329999923706055,6.08,6.1,28113400.0],["2026-02-06",6.1,6.63,6.04,6.51,82046609.0],["2026-02-09",6.51,7.08,6.510000228881836,6.77,83992413.0],["2026-02-10",6.77,6.92,6.72,6.85,46644166.0],["2026-02-11",6.85,7.54,6.849999904632568,7.54,12879418.0],["2026-02-12",7.54,8.29,7.539999961853027,8.29,5343497.0],["2026-02-13",8.29,9.12,8.289999961853027,9.12,26033522.0],["2026-02-24",9.12,10.03,9.119999885559082,10.03,4148086.0],["2026-02-25",10.03,11.03,9.88,11.03,320486311.0],["2026-02-26",11.03,12.130000114440918,11.029999732971191,12.13,103197871.0],["2026-02-27",12.13,13.34000015258789,12.130000114440918,13.34,128005862.0],["2026-03-02",13.34,14.5,12.55,14.14,246454913.0],["2026-03-03",14.14,15.55,13.16,13.28,265270195.0],["2026-03-04",13.28,14.61,13.279999732971191,14.26,257347463.0],["2026-03-05",14.26,14.94,13.51,14.44,228609424.0],["2026-03-06",14.44,15.880000114440918,14.03,15.88,236409603.0],["2026-03-09",15.88,16.77,15.0,15.95,264301341.0],["2026-03-10",15.95,16.28,15.31,15.81,170709773.0],["2026-03-11",15.81,16.65,15.53,16.59,205440096.0],["2026-03-12",16.59,17.88,16.2,17.16,235530496.0],["2026-03-13",17.16,17.44,15.4399995803833,15.44,225235048.0],["2026-03-16",15.44,15.4399995803833,13.899999618530273,13.9,240807591.0],["2026-03-17",13.9,14.39,13.3,13.9,190011858.0],["2026-03-18",13.9,14.53,13.86,14.22,173347132.0],["2026-03-19",14.22,15.02,13.88,14.9,193041134.0],["2026-03-20",14.9,15.66,14.16,15.22,212949669.0],["2026-03-23",15.22,16.52,14.81,16.21,220024312.0],["2026-03-24",16.21,16.99,15.3,16.9,224162326.0],["2026-03-25",16.9,17.7,15.6,16.07,269125869.0],["2026-03-26",16.07,16.06999969482422,14.58,15.04,217886509.0],["2026-03-27",15.04,16.540000915527344,14.62,16.54,226460978.0],["2026-03-30",16.54,16.540000915527344,14.89,14.89,177287172.0],["2026-03-31",14.89,14.890000343322754,13.72,13.72,178706687.0],["2026-04-01",13.72,14.25,13.0,13.85,158951396.0],["2026-04-02",13.85,14.12,12.6,12.66,144014116.0],["2026-04-03",12.66,12.98,12.15,12.63,130047863.0],["2026-04-07",12.63,12.7,12.31,12.57,90953197.0],["2026-04-08",12.57,13.15,12.569999694824219,13.1,118971029.0],["2026-04-09",13.1,13.41,12.72,12.8,106103007.0],["2026-04-10",12.8,13.35,12.63,13.21,113106667.0],["2026-04-13",13.21,14.5,13.210000038146973,14.41,158629835.0],["2026-04-14",14.41,15.85,14.40999984741211,15.06,206827193.0],["2026-04-15",15.06,16.57,14.2,16.57,266222299.0],["2026-04-16",16.57,17.68,15.75,17.06,225363194.0],["2026-04-17",17.06,18.09,16.47,17.08,200898919.0],["2026-04-20",17.08,18.790000915527344,16.89,18.79,237693087.0],["2026-04-21",18.79,18.85,17.0,17.1,255123854.0],["2026-04-22",17.1,17.9,16.4,17.5,200697669.0],["2026-04-23",17.5,18.46,16.42,17.97,234670027.0],["2026-04-24",17.97,17.969999313354492,16.5,16.75,167387621.0],["2026-04-27",16.75,17.16,15.92,16.39,131307429.0],["2026-04-28",16.39,16.9,15.66,15.73,159330255.0],["2026-04-29",15.73,17.3,15.11,16.93,235256115.0],["2026-04-30",16.93,16.93000030517578,15.239999771118164,15.24,154696499.0],["2026-05-06",15.24,16.66,15.02,16.4,167337240.0],["2026-05-07",16.4,17.0,16.31,16.76,152446336.0],["2026-05-08",16.76,17.12,16.22,16.41,136150078.0],["2026-05-11",16.41,17.56,16.40999984741211,16.81,158639457.0],["2026-05-12",16.81,17.46,15.73,16.98,198797782.0],["2026-05-13",16.98,18.67,16.8,17.76,241972103.0],["2026-05-14",17.76,19.4,16.81,16.82,235494075.0],["2026-05-15",16.82,16.81999969482422,15.14,15.19,185289442.0],["2026-05-18",15.19,15.36,14.51,14.72,112610927.0],["2026-05-19",14.72,16.190000534057617,14.38,16.19,134680818.0],["2026-05-20",16.19,16.64,14.8,14.88,152158716.0],["2026-05-21",14.88,16.3700008392334,14.61,16.37,290881578.0],["2026-05-22",16.37,16.3700008392334,15.1,15.76,223548833.0],["2026-05-25",15.76,17.3,15.760000228881836,16.92,238377110.0],["2026-05-26",16.92,17.05,16.1,16.55,176586456.0],["2026-05-27",16.55,16.549999237060547,15.0,15.74,180705554.0],["2026-05-28",15.74,16.52,14.76,15.69,165112679.0],["2026-05-29",15.69,17.11,15.25,16.37,213439640.0],["2026-06-01",16.37,18.01,15.09,17.65,269803509.0],["2026-06-02",17.65,18.88,16.43,18.25,275773304.0],["2026-06-03",18.25,20.08,18.03,20.08,164408239.0],["2026-06-04",20.08,22.09000015258789,20.079999923706055,22.09,206152136.0],["2026-06-05",22.09,24.04,19.8799991607666,19.88,299642076.0],["2026-06-08",19.88,21.5,19.0,19.6,265467874.0],["2026-06-09",19.6,21.56,18.23,21.56,288303691.0],["2026-06-10",21.56,22.35,20.36,21.17,246778476.0],["2026-06-11",21.17,22.4,20.31,21.21,227208272.0],["2026-06-12",21.21,22.2,20.2,21.8,228852412.0],["2026-06-15",21.8,23.49,21.02,22.7,212149059.0],["2026-06-16",22.7,23.8,22.05,22.06,250782411.0],["2026-06-17",22.06,22.94,20.8,21.76,220457552.0],["2026-06-18",21.76,21.78,19.58,19.85,214143270.0],["2026-06-22",19.85,20.41,19.0,19.81,148960748.0],["2026-06-23",19.81,20.48,19.01,19.72,143649612.0],["2026-06-24",19.72,20.55,19.35,20.52,159869740.0],["2026-06-25",20.52,20.55,18.47,18.6,203701620.0],["2026-06-26",18.6,19.36,16.8,16.81,160924028.0],["2026-06-29",16.81,17.12,16.07,16.67,118956717.0],["2026-06-30",16.67,17.2,15.8,16.61,117616887.0],["2026-07-01",16.61,18.0,16.35,17.43,157534870.0],["2026-07-02",17.43,17.81,15.7,15.71,152363458.0],["2026-07-03",15.71,16.16,14.74,15.77,121691392.0],["2026-07-06",15.77,17.16,15.5,16.51,141619896.0],["2026-07-07",16.51,16.66,14.86,14.98,119128860.0],["2026-07-08",14.98,15.29,13.88,13.91,101009886.0],["2026-07-09",13.91,14.19,13.49,14.1,111295316.0],["2026-07-10",14.1,15.17,13.87,14.32,106289785.0],["2026-07-13",14.32,14.319999694824219,13.36,13.47,72348255.0],["2026-07-14",13.47,13.85,13.13,13.59,66430201.0],["2026-07-15",13.59,14.95,13.36,14.95,141954701.0],["2026-07-16",14.95,15.1,13.5,13.5,144432233.0],["2026-07-17",13.5,14.8,13.13,13.96,169147515.0],["2026-07-20",13.96,15.0,12.56,14.82,194551866.0],["2026-07-21",14.82,14.9,13.57,14.34,171264098.0],["2026-07-22",14.34,15.39,13.8,15.17,174846700.0],["2026-07-23",15.17,16.51,14.68,15.99,206177867.0],["2026-07-24",15.99,15.989999771118164,14.39,14.39,138642713.0],["2026-07-27",14.39,14.8,13.58,14.15,113823580.0],["2026-07-28",14.15,14.35,13.5,13.5,99336413.0],["2026-07-29",13.5,13.7,12.92,13.16,86285136.0],["2026-07-30",13.16,13.21,11.84,11.84,107021893.0],["2026-07-31",11.84,12.36,11.56,12.02,84963448.0],["2026-08-03",12.02,12.48,11.92,12.21,72979813.0],["2026-08-04",12.21,13.35,12.210000038146973,12.93,105894739.0],["2026-08-05",12.93,13.75,12.7,13.49,109766647.0],["2026-08-06",13.49,13.489999771118164,12.9,13.12,80841919.0],["2026-08-07",13.12,13.8,12.99,13.72,106439401.0],["2026-08-10",13.72,13.98,13.32,13.66,76277177.0],["2026-08-11",13.66,13.88,13.39,13.53,59465153.0],["2026-08-12",13.53,14.22,13.34,13.73,93799379.0],["2026-08-13",13.73,14.25,13.729999542236328,14.12,132836423.0],["2026-08-14",14.12,14.119999885559082,12.87,13.07,131569501.0],["2026-08-17",13.07,13.24,12.72,13.09,91821345.0],["2026-08-18",13.09,13.17,12.62,12.74,58625657.0],["2026-08-19",12.74,12.739999771118164,11.92,11.99,63038633.0],["2026-08-20",11.99,12.1,11.75,11.82,47029512.0],["2026-08-21",11.82,11.93,11.59,11.92,35089323.0],["2026-08-24",11.92,12.41,11.69,11.91,60919095.0],["2026-08-25",11.91,11.99,11.67,11.85,46222250.0],["2026-08-26",11.85,12.03,11.66,12.0,61694233.0],["2026-08-27",12.0,12.28,11.75,12.26,59040705.0],["2026-08-28",12.26,12.33,12.12,12.14,35464874.0],["2026-08-31",12.14,12.140000343322754,11.7,11.91,36626046.0],["2026-09-01",11.91,12.1,11.86,11.92,33606815.0],["2026-09-02",11.92,11.96,11.56,11.7,32886929.0],["2026-09-03",11.7,11.8,11.44,11.72,37672211.0],["2026-09-04",11.72,11.95,11.45,11.54,36837285.0],["2026-09-07",11.54,11.66,11.5,11.57,26766700.0],["2026-09-08",11.57,11.78,11.45,11.76,35953477.0],["2026-09-09",11.76,11.89,11.64,11.76,38241179.0],["2026-09-10",11.76,12.56,11.56,12.43,148643602.0],["2026-09-11",12.43,12.430000305175781,11.68,11.81,107512280.0],["2026-09-14",11.81,12.99,11.63,12.99,169109675.0]]}