{"t":"002491.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-10-21",4.5204,5.0305,4.48,4.5204,147790890.0],["2010-10-22",4.5204,4.5892,4.3187,4.5038,73711950.0],["2010-10-25",4.5038,4.9309,4.416,4.7719,71294340.0],["2010-10-26",4.7719,4.771893501281738,4.556,4.5963,45642090.0],["2010-10-27",4.5963,4.6627,4.4848,4.5868,29753100.0],["2010-10-28",4.5868,4.6651,4.537,4.6271,26740740.0],["2010-10-29",4.6271,4.8241,4.5868,4.7577,43963140.0],["2010-11-01",4.7577,4.8644,4.7244,4.8146,39006240.0],["2010-11-02",4.8146,5.0519,4.7838,4.7956,50375910.0],["2010-11-03",4.7956,4.795621871948242,4.6295,4.6509,25622610.0],["2010-11-04",4.6509,4.7173,4.6129,4.7031,17754360.0],["2010-11-05",4.7031,4.8644,4.703078269958496,4.7719,25935000.0],["2010-11-08",4.7719,4.8502,4.7505,4.8407,19525350.0],["2010-11-09",4.8407,4.8787,4.7814,4.8407,20333430.0],["2010-11-10",4.8407,4.9641,4.8146,4.8834,22113780.0],["2010-11-11",4.8834,4.9973,4.817,4.8241,27979770.0],["2010-11-12",4.8241,4.9214,4.6153,4.7007,36888540.0],["2010-11-15",4.7007,4.85494327545166,4.6461,4.8549,18344223.0],["2010-11-16",4.8549,5.0495,4.8217,4.9404,43615864.0],["2010-11-17",4.9404,5.1112,4.8407,5.0068,40502939.0],["2010-11-18",5.0068,5.0922,4.8312,4.9665,27062708.0],["2010-11-19",4.9665,5.4529,4.9546,5.4102,55836865.0],["2010-11-22",5.4102,5.5146,5.2251,5.3533,51593595.0],["2010-11-23",5.3533,5.3983,5.1421,5.358,27633134.0],["2010-11-24",5.358,5.46,5.2607,5.4292,24287413.0],["2010-11-25",5.4292,5.4434,5.2322,5.2512,26602551.0],["2010-11-26",5.2512,5.3082,5.1729,5.2702,14843080.0],["2010-11-29",5.2702,5.4458,5.2322,5.4458,20633289.0],["2010-11-30",5.4458,5.5004,5.0092,5.2038,29567869.0],["2010-12-01",5.2038,5.3105,5.0733,5.1848,16093494.0],["2010-12-02",5.1848,5.3153,5.1539,5.161,14865793.0],["2010-12-03",5.161,5.1824,5.021,5.0733,10072678.0],["2010-12-06",5.0733,5.097,4.8668,4.8739,13061061.0],["2010-12-07",4.8739,4.976,4.8668,4.9475,7458742.0],["2010-12-08",4.9475,5.097,4.9404,5.0756,14659721.0],["2010-12-09",5.0756,5.075623035430908,4.8668,4.8834,11129527.0],["2010-12-10",4.8834,4.9736,4.8312,4.9309,6909423.0],["2010-12-13",4.9309,5.1231,4.930877208709717,5.0922,12369836.0],["2010-12-14",5.0922,5.1231,5.0543,5.1136,12403333.0],["2010-12-15",5.1136,5.256,5.0733,5.1088,17452016.0],["2010-12-16",5.1088,5.2085,5.0733,5.1539,13383216.0],["2010-12-17",5.1539,5.3983,5.116,5.3533,26224937.0],["2010-12-20",5.3533,5.3817,5.0756,5.2085,21390189.0],["2010-12-21",5.2085,5.2726,5.1848,5.218,9804093.0],["2010-12-22",5.218,5.3272,5.2179975509643555,5.2441,9702252.0],["2010-12-23",5.2441,5.2773,4.9949,5.04,10851313.0],["2010-12-24",5.04,5.0471,4.8882,4.9119,6461609.0],["2010-12-27",4.9119,5.0305,4.7529,4.7553,6990410.0],["2010-12-28",4.7553,4.8122,4.7221,4.76,5571582.0],["2010-12-29",4.76,4.840706825256348,4.7458,4.8407,3718954.0],["2010-12-30",4.8407,4.9451,4.7909,4.9048,5625898.0],["2010-12-31",4.9048,4.9783,4.8763,4.938,4784442.0],["2011-01-04",4.938,4.9736,4.8834,4.9427,6741313.0],["2011-01-05",4.9427,5.1207,4.9285,4.9855,9223780.0],["2011-01-06",4.9855,5.0377,4.888164520263672,4.8882,5776878.0],["2011-01-07",4.8882,4.9119,4.8004,4.8573,5368638.0],["2011-01-10",4.8573,4.9119,4.7458,4.7814,3491658.0],["2011-01-11",4.7814,4.8027,4.6793,4.7007,5668848.0],["2011-01-12",4.7007,4.76,4.6343,4.6841,4805108.0],["2011-01-13",4.6841,4.7909,4.684096336364746,4.7719,4458035.0],["2011-01-14",4.7719,4.771893501281738,4.6295,4.6509,3302231.0],["2011-01-17",4.6509,4.650875568389893,4.3638,4.3661,5750050.0],["2011-01-18",4.3661,4.4492,4.3068,4.4207,3191245.0],["2011-01-19",4.4207,4.5417,4.397,4.5156,4631016.0],["2011-01-20",4.5156,4.515620231628418,4.3068,4.3068,5609662.0],["2011-01-21",4.3068,4.30680513381958,3.9865,4.1977,28819089.0],["2011-01-24",4.1977,4.197652339935303,4.0149,4.0292,9681948.0],["2011-01-25",4.0292,4.029177188873291,3.7919,3.8536,17367948.0],["2011-01-26",3.8536,3.9627,3.8535823822021484,3.9343,12301902.0],["2011-01-27",3.9343,4.0529,3.8678,4.0244,12937684.0],["2011-01-28",4.0244,4.0315,3.9651,4.0268,10851410.0],["2011-01-31",4.0268,4.1099,3.9865,4.0885,9100599.0],["2011-02-01",4.0885,4.1051,4.0339,4.0743,6622258.0],["2011-02-09",4.0743,4.1929,4.0197,4.1217,10545178.0],["2011-02-10",4.1217,4.235618591308594,4.0814,4.2356,10771608.0],["2011-02-11",4.2356,4.2641,4.1763,4.2214,9300427.0],["2011-02-14",4.2214,4.2997,4.221381664276123,4.2783,11608896.0],["2011-02-15",4.2783,4.3163,4.247483253479004,4.2475,10612664.0],["2011-02-16",4.2475,4.3329,4.2048,4.321,10119201.0],["2011-02-17",4.321,4.4682,4.321042537689209,4.3993,13824840.0],["2011-02-18",4.3993,4.4326,4.321,4.3377,10463781.0],["2011-02-21",4.3377,4.4943,4.2854,4.4919,10715421.0],["2011-02-22",4.4919,4.5085,4.2973,4.3163,12818063.0],["2011-02-23",4.3163,4.4492,4.3162970542907715,4.4373,10812176.0],["2011-02-24",4.4373,4.5963,4.4112,4.5607,13974101.0],["2011-02-25",4.5607,4.6153,4.4895,4.5797,9436182.0],["2011-02-28",4.5797,4.6224,4.5156,4.5987,7487586.0],["2011-03-01",4.5987,4.6248,4.5275,4.556,8879282.0],["2011-03-02",4.556,4.5726,4.4397,4.4966,8478506.0],["2011-03-03",4.4966,4.5038,4.3614,4.3661,7310655.0],["2011-03-04",4.3661,4.4563,4.3448,4.4254,6883804.0],["2011-03-07",4.4254,4.4848,4.4207,4.4729,6638997.0],["2011-03-08",4.4729,4.499,4.4397,4.4777,5462375.0],["2011-03-09",4.4777,4.5275,4.4516,4.5038,7045447.0],["2011-03-10",4.5038,4.518,4.461,4.461,6357265.0],["2011-03-11",4.461,4.7126,4.4397,4.5607,14627780.0],["2011-03-14",4.5607,4.6414,4.5014,4.639,11224808.0],["2011-03-15",4.639,4.6485,4.461,4.5441,9809592.0],["2011-03-16",4.5441,4.62,4.518,4.6034,7651070.0],["2011-03-17",4.6034,4.6105,4.461,4.4777,8579301.0],["2011-03-18",4.4777,4.5749,4.477654457092285,4.5441,6240709.0],["2011-03-21",4.5441,4.5607,4.4682,4.48,5054361.0],["2011-03-22",4.48,4.556,4.3899,4.5465,9947109.0],["2011-03-23",4.5465,4.556,4.48,4.5488,7687083.0],["2011-03-24",4.5488,4.601,4.537,4.5773,8004250.0],["2011-03-25",4.5773,4.6271,4.5607,4.6129,9042337.0],["2011-03-28",4.6129,4.7055,4.5607,4.5797,8294894.0],["2011-03-29",4.5797,4.57968807220459,4.3922,4.3946,10874736.0],["2011-03-30",4.3946,4.394602298736572,4.2356,4.2475,10203332.0],["2011-03-31",4.2475,4.3044,4.1715,4.1787,5736814.0],["2011-04-01",4.1787,4.257,4.17866849899292,4.2499,3769077.0],["2011-04-06",4.2499,4.2617,4.1763,4.2285,4224199.0],["2011-04-07",4.2285,4.2997,4.2166,4.2688,4047423.0],["2011-04-08",4.2688,4.3305,4.2499,4.3021,4394559.0],["2011-04-11",4.3021,4.3353,4.2238,4.2285,5492373.0],["2011-04-12",4.2285,4.2617,4.1882,4.2024,4231476.0],["2011-04-13",4.2024,4.2546,4.1834,4.2475,3076530.0],["2011-04-14",4.2475,4.2831,4.2095,4.2095,3721879.0],["2011-04-15",4.2095,4.2451,4.1526,4.1621,4215342.0],["2011-04-18",4.1621,4.238,4.1526,4.2285,3653621.0],["2011-04-19",4.2285,4.2665,4.2048,4.2451,5269543.0],["2011-04-20",4.2451,4.2831,4.2238,4.2807,3490640.0],["2011-04-21",4.2807,4.4278,4.2641,4.4041,11895440.0],["2011-04-22",4.4041,4.5939,4.3732,4.4777,23102933.0],["2011-04-25",4.4777,4.4777,4.477654457092285,4.4777,0.0],["2011-04-26",4.4777,4.477654457092285,4.1549,4.1573,10310297.0],["2011-04-27",4.1573,4.238,4.0719,4.1027,4392839.0],["2011-04-28",4.1027,4.1478,3.9912,3.996,5049267.0],["2011-04-29",3.996,4.0932,3.9936,4.0743,2458907.0],["2011-05-03",4.0743,4.0743,4.074262619018555,4.0743,0.0],["2011-05-04",4.0743,4.1312,4.0102,4.0197,3004969.0],["2011-05-05",4.0197,4.0814,4.0102,4.0814,2578995.0],["2011-05-06",4.0814,4.1146,4.0529,4.0885,3212262.0],["2011-05-09",4.0885,4.1454,4.0814,4.0932,2698254.0],["2011-05-10",4.0932,4.1454,4.0814,4.1193,2397747.0],["2011-05-11",4.1193,4.1383,4.0814,4.1146,2104572.0],["2011-05-12",4.1146,4.114600658416748,4.029177188873291,4.0292,2708694.0],["2011-05-13",4.0292,4.06,3.996,4.0553,2667393.0],["2011-05-16",4.0553,4.1027,4.0339,4.0885,1875876.0],["2011-05-17",4.0885,4.1171,4.0336,4.1004,2324283.0],["2011-05-18",4.1004,4.1243,4.0718,4.0861,1781960.0],["2011-05-19",4.0861,4.1243,4.086112022399902,4.0957,2042632.0],["2011-05-20",4.0957,4.1124,4.0718,4.0766,1851330.0],["2011-05-23",4.0766,4.0813,3.8832,3.8928,3827924.0],["2011-05-24",3.8928,3.9286,3.8236,3.9119,2312228.0],["2011-05-25",3.9119,3.9119,3.911879301071167,3.9119,0.0],["2011-05-26",3.9119,4.2007,3.8331,4.1553,12307584.0],["2011-05-27",4.1553,4.1911,3.9500670433044434,3.9501,13619954.0],["2011-05-30",3.9501,3.9500670433044434,3.5586,3.6756,6427683.0],["2011-05-31",3.6756,3.7567,3.5873,3.752,2943642.0],["2011-06-01",3.752,3.7734,3.6899,3.7544,2158798.0],["2011-06-02",3.7544,3.7543537616729736,3.6159,3.6708,2665466.0],["2011-06-03",3.6708,3.7591,3.6541,3.7305,2163365.0],["2011-06-07",3.7305,3.7734,3.7138,3.7544,1947075.0],["2011-06-08",3.7544,3.783,3.7233,3.7639,2111179.0],["2011-06-09",3.7639,3.7663,3.6541,3.6613,2397014.0],["2011-06-10",3.6613,3.6995,3.5801,3.6613,1787331.0],["2011-06-13",3.6613,3.6995,3.6279,3.6828,2002938.0],["2011-06-14",3.6828,3.6828,3.6827518939971924,3.6828,0.0],["2011-06-15",3.6828,3.6828,3.6827518939971924,3.6828,0.0],["2011-06-16",3.6828,3.6828,3.6827518939971924,3.6828,0.0],["2011-06-17",3.6828,3.6827518939971924,3.6183,3.6279,1301375.0],["2011-06-20",3.6279,3.647,3.5539,3.5777,2176215.0],["2011-06-21",3.5777,3.647,3.5777,3.6446,1830234.0],["2011-06-22",3.6446,3.6493,3.5753,3.5897,2552889.0],["2011-06-23",3.5897,3.7162,3.5801,3.6971,3866397.0],["2011-06-24",3.6971,3.8021,3.6899,3.7949,5697326.0],["2011-06-27",3.7949,3.931,3.794929027557373,3.8689,7771853.0],["2011-06-28",3.8689,3.8856,3.8331,3.8665,3190535.0],["2011-06-29",3.8665,3.9238,3.8379,3.8427,3189732.0],["2011-06-30",3.8427,3.8976,3.8331,3.8761,2926618.0],["2011-07-01",3.8761,3.9453,3.8760783672332764,3.8809,3461156.0],["2011-07-04",3.8809,3.9739,3.8808512687683105,3.9715,5494191.0],["2011-07-05",3.9715,4.0193,3.9381,4.0097,4102211.0],["2011-07-06",4.0097,4.0193,3.9572,4.0169,3906516.0],["2011-07-07",4.0169,4.1219,4.0026,4.0384,7255571.0],["2011-07-08",4.0384,4.0455,3.9644,4.005,4159392.0],["2011-07-11",4.005,4.1148,3.9692,4.0957,5850003.0],["2011-07-12",4.0957,4.095659255981445,3.9906,4.0121,3881868.0],["2011-07-13",4.0121,4.098,3.9978,4.0861,3627553.0],["2011-07-14",4.0861,4.1529,4.0837,4.1458,4755613.0],["2011-07-15",4.1458,4.3868,4.14578104019165,4.2222,10713978.0],["2011-07-18",4.2222,4.289,4.2126,4.2794,5140480.0],["2011-07-19",4.2794,4.279438018798828,4.1529,4.1911,4790019.0],["2011-07-20",4.1911,4.2699,4.184,4.2341,3064912.0],["2011-07-21",4.2341,4.234090328216553,4.1362,4.1482,3285617.0],["2011-07-22",4.1482,4.1983,4.1458,4.1673,2586675.0],["2011-07-25",4.1673,4.1887,3.962,3.9644,4213700.0],["2011-07-26",3.9644,4.0479,3.962,4.0217,2942706.0],["2011-07-27",4.0217,4.1362,3.9763,4.1052,3936940.0],["2011-07-28",4.1052,4.2054,4.0551,4.1768,6314443.0],["2011-07-29",4.1768,4.1911,4.0646,4.1028,4064966.0],["2011-08-01",4.1028,4.1482,4.079,4.1028,3230019.0],["2011-08-02",4.1028,4.102819442749023,3.9739,4.0527,3510542.0],["2011-08-03",4.0527,4.1052,3.9883,4.0527,2740151.0],["2011-08-04",4.0527,4.1028,4.0336,4.0813,2847873.0],["2011-08-05",4.0813,4.081338405609131,3.9262,3.9811,3335517.0],["2011-08-08",3.9811,3.9906,3.7138,3.8427,5561501.0],["2011-08-09",3.8427,3.8713,3.6708,3.8331,4111996.0],["2011-08-10",3.8331,3.9286,3.833116292953491,3.857,3179400.0],["2011-08-11",3.857,3.9357,3.7711,3.9167,4696742.0],["2011-08-12",3.9167,4.0169,3.9166526794433594,3.9381,5994003.0],["2011-08-15",3.9381,4.0241,3.9381,4.0073,4509445.0],["2011-08-16",4.0073,4.0384,3.9548,3.962,3709336.0],["2011-08-17",3.962,4.0527,3.9501,4.0169,4167625.0],["2011-08-18",4.0169,4.0551,3.8928,3.8952,6501584.0],["2011-08-19",3.8952,3.8951728343963623,3.7997,3.8618,3723372.0],["2011-08-22",3.8618,3.8976,3.8092,3.8618,2689541.0],["2011-08-23",3.8618,3.9501,3.8546,3.9501,3578394.0],["2011-08-24",3.9501,4.0097,3.9214,3.9381,4570133.0],["2011-08-25",3.9381,4.0169,3.9381346702575684,4.0145,6051945.0],["2011-08-26",4.0145,4.0384,3.993,4.0169,3715526.0],["2011-08-29",4.0169,4.0694,3.962,4.0479,4598154.0],["2011-08-30",4.0479,4.079,3.9668,3.9811,3705027.0],["2011-08-31",3.9811,3.9954,3.9047,3.9501,2095696.0],["2011-09-01",3.9501,3.9906,3.9214,3.9501,1906347.0],["2011-09-02",3.9501,3.9739,3.8665,3.8856,2301549.0],["2011-09-05",3.8856,3.885624885559082,3.7376,3.7639,2741185.0],["2011-09-06",3.7639,3.7925,3.7233,3.7711,1346252.0],["2011-09-07",3.7711,3.8737,3.771061420440674,3.857,1816518.0],["2011-09-08",3.857,3.8713,3.7854,3.7878,1998336.0],["2011-09-09",3.7878,3.8474,3.7734,3.7878,975039.0],["2011-09-13",3.7878,3.7878,3.7877683639526367,3.7878,0.0],["2011-09-14",3.7878,3.8403,3.7448,3.8403,2281609.0],["2011-09-15",3.8403,3.8785,3.7949,3.8283,1740086.0],["2011-09-16",3.8283,3.8618,3.8021,3.8069,1249700.0],["2011-09-19",3.8069,3.8068628311157227,3.7162,3.7209,1180643.0],["2011-09-20",3.7209,3.7639,3.7138,3.7472,791770.0],["2011-09-21",3.7472,3.9572,3.7329,3.9238,5843568.0],["2011-09-22",3.9238,3.9357,3.7902,3.7949,6021229.0],["2011-09-23",3.7949,3.8546,3.7257,3.7854,3034067.0],["2011-09-26",3.7854,3.8164,3.7424,3.7448,1899179.0],["2011-09-27",3.7448,3.7925,3.7353,3.7758,1251127.0],["2011-09-28",3.7758,3.8164,3.7448,3.7591,2178481.0],["2011-09-29",3.7591,3.759127616882324,3.6279,3.635,2358915.0],["2011-09-30",3.635,3.6828,3.6302,3.666,1353342.0],["2011-10-10",3.666,3.709,3.6541,3.6756,1117424.0],["2011-10-11",3.6756,3.7687,3.6589,3.6732,1405497.0],["2011-10-12",3.6732,3.7925,3.6541,3.7878,2441719.0],["2011-10-13",3.7878,3.857,3.7711,3.8069,3259990.0],["2011-10-14",3.8069,3.8474,3.7615,3.7973,2013648.0],["2011-10-17",3.7973,3.8403,3.7949,3.8379,2257008.0],["2011-10-18",3.8379,3.8378891944885254,3.7353,3.7376,1767425.0],["2011-10-19",3.7376,3.7687,3.7138,3.7472,1342493.0],["2011-10-20",3.7472,3.747194290161133,3.3725,3.3868,9589776.0],["2011-10-21",3.3868,3.3868,3.2484,3.2913,4847657.0],["2011-10-24",3.2913,3.3438,3.2197,3.3391,2793687.0],["2011-10-25",3.3391,3.413,3.308,3.4083,3672942.0],["2011-10-26",3.4083,3.4465,3.3677,3.3963,3452124.0],["2011-10-27",3.3963,3.4345,3.3844,3.4011,2040097.0],["2011-10-28",3.4011,3.4656,3.401115655899048,3.4584,3485644.0],["2011-10-31",3.4584,3.4942,3.4417,3.487,3161055.0],["2011-11-01",3.487,3.499,3.4298,3.4656,3907527.0],["2011-11-02",3.4656,3.6279,3.351,3.6064,8632716.0],["2011-11-03",3.6064,3.8188,3.606375217437744,3.6756,14059620.0],["2011-11-04",3.6756,3.7233,3.6207,3.6541,6177557.0],["2011-11-07",3.6541,3.6804,3.6279,3.6398,3051566.0],["2011-11-08",3.6398,3.6398,3.561,3.5682,4134007.0],["2011-11-09",3.5682,3.6255,3.5324,3.6255,4170917.0],["2011-11-10",3.6255,3.62546968460083,3.5563,3.5873,4741768.0],["2011-11-11",3.5873,3.604,3.5539,3.5563,3043201.0],["2011-11-14",3.5563,3.6708,3.556253671646118,3.6565,5706655.0],["2011-11-15",3.6565,3.6637,3.6231,3.6613,4015635.0],["2011-11-16",3.6613,3.666,3.5348,3.5801,5938370.0],["2011-11-17",3.5801,3.6279,3.5515,3.5801,3336032.0],["2011-11-18",3.5801,3.5801212787628174,3.4321,3.4369,3071207.0],["2011-11-21",3.4369,3.487,3.3963,3.4847,1303204.0],["2011-11-22",3.4847,3.5014,3.4345,3.4847,1666173.0],["2011-11-23",3.4847,3.5181,3.4536,3.4703,1745144.0],["2011-11-24",3.4703,3.499,3.4035,3.4703,994152.0],["2011-11-25",3.4703,3.5061,3.425,3.4465,1094726.0],["2011-11-28",3.4465,3.4847,3.4202,3.4703,1499436.0],["2011-11-29",3.4703,3.5205,3.4703,3.5205,3040783.0],["2011-11-30",3.5205,3.5205,3.2866,3.3367,3345498.0],["2011-12-01",3.3367,3.4727,3.3366734981536865,3.3796,3211408.0],["2011-12-02",3.3796,3.4584,3.3343,3.382,3302091.0],["2011-12-05",3.382,3.38202166557312,3.2627,3.2675,2234313.0],["2011-12-06",3.2675,3.3104,3.234,3.2937,976513.0],["2011-12-07",3.2937,3.3152,3.2627,3.2913,1176887.0],["2011-12-08",3.2913,3.32,3.234,3.2913,3042990.0],["2011-12-09",3.2913,3.3009,3.2221,3.2293,2335858.0],["2011-12-12",3.2293,3.246,3.172,3.1839,1663392.0],["2011-12-13",3.1839,3.1839213371276855,3.0574,3.0908,2728440.0],["2011-12-14",3.0908,3.1243,3.0336,3.0359,1400688.0],["2011-12-15",3.0359,3.0503,2.9309,2.9309,3003276.0],["2011-12-16",2.9309,3.0025,2.9238,2.993,2280899.0],["2011-12-19",2.993,3.0073020458221436,2.9071,3.0073,2624996.0],["2011-12-20",3.0073,3.0312,2.95,2.9548,3188113.0],["2011-12-21",2.9548,3.1386,2.95,3.0168,11959818.0],["2011-12-22",3.0168,3.0168490409851074,2.7734,2.8641,8194356.0],["2011-12-23",2.8641,2.9142,2.8235,2.8617,3261585.0],["2011-12-26",2.8617,2.919,2.8426,2.8474,2878141.0],["2011-12-27",2.8474,2.8641,2.7686,2.7806,2388313.0],["2011-12-28",2.7806,2.7805609703063965,2.6541,2.7424,2695247.0],["2011-12-29",2.7424,2.7639,2.7137,2.7448,2274682.0],["2011-12-30",2.7448,2.802,2.7447593212127686,2.7758,3206486.0],["2012-01-04",2.7758,2.8116,2.67315673828125,2.6732,1735628.0],["2012-01-05",2.6732,2.7185,2.5538,2.5753,2883449.0],["2012-01-06",2.5753,2.6254,2.5538,2.6206,1609280.0],["2012-01-09",2.6206,2.7424,2.5848,2.7352,2184994.0],["2012-01-10",2.7352,2.8378,2.7328,2.8187,5522088.0],["2012-01-11",2.8187,2.8617,2.802,2.8355,3962111.0],["2012-01-12",2.8355,2.8641,2.7973,2.8211,3017878.0],["2012-01-13",2.8211,2.8235,2.6684,2.6851,4175675.0],["2012-01-16",2.6851,2.7018,2.6374,2.6517,1486095.0],["2012-01-17",2.6517,2.8092,2.6397,2.7925,2530288.0],["2012-01-18",2.7925,2.8474,2.7495,2.7925,3988923.0],["2012-01-19",2.7925,2.8378,2.7567,2.8187,2220465.0],["2012-01-20",2.8187,2.8927383422851562,2.8044,2.8927,4414659.0],["2012-01-30",2.8927,2.9166,2.8402,2.8951,4371786.0],["2012-01-31",2.8951,2.9357,2.8641,2.9357,6674799.0],["2012-02-01",2.9357,2.9452,2.8904,2.9405,3489696.0],["2012-02-02",2.9405,3.1028,2.9404728412628174,2.9787,7962095.0],["2012-02-03",2.9787,3.0932,2.9596,3.055,6988800.0],["2012-02-06",3.055,3.0932,3.0383,3.0717,5142590.0],["2012-02-07",3.0717,3.1696,3.0455,3.0813,9767101.0],["2012-02-08",3.0813,3.141,3.0264,3.1338,6688035.0],["2012-02-09",3.1338,3.1863,3.1052,3.1147,5616963.0],["2012-02-10",3.1147,3.1624,3.0932,3.1147,3791650.0],["2012-02-13",3.1147,3.1768,3.0789,3.1672,4760515.0],["2012-02-14",3.1672,3.1863,3.1338,3.1481,3106073.0],["2012-02-15",3.1481,3.1935,3.1123,3.1744,3350392.0],["2012-02-16",3.1744,3.2006,3.1147,3.1266,4013880.0],["2012-02-17",3.1266,3.1672,3.1028,3.1219,2794400.0],["2012-02-20",3.1219,3.2102,3.121866226196289,3.1505,5651782.0],["2012-02-21",3.1505,3.2508,3.1266,3.2317,7220577.0],["2012-02-22",3.2317,3.394,3.2221,3.3582,14476133.0],["2012-02-23",3.3582,3.413,3.3224,3.3558,11525003.0],["2012-02-24",3.3558,3.382,3.3319,3.3677,3623961.0],["2012-02-27",3.3677,3.4083,3.334286689758301,3.3343,5497872.0],["2012-02-28",3.3343,3.334286689758301,3.1935,3.2102,10225480.0],["2012-02-29",3.2102,3.2412,3.1815,3.1863,3589778.0],["2012-03-01",3.1863,3.2221,3.1744,3.1982,3259998.0],["2012-03-02",3.1982,3.3128058910369873,3.198241949081421,3.3128,6514614.0],["2012-03-05",3.3128,3.3343,3.2651,3.2698,8283420.0],["2012-03-06",3.2698,3.2818,3.2173,3.2603,4198041.0],["2012-03-07",3.2603,3.3963,3.2149,3.3414,13731322.0],["2012-03-08",3.3414,3.4489,3.3367,3.3796,7908704.0],["2012-03-09",3.3796,3.4083,3.3558,3.4083,5227267.0],["2012-03-12",3.4083,3.4417,3.3653,3.3963,5882440.0],["2012-03-13",3.3963,3.4083,3.3605,3.4059,4875854.0],["2012-03-14",3.4059,3.4345,3.2245,3.2531,8838749.0],["2012-03-15",3.2531,3.2889,3.203,3.2579,4790709.0],["2012-03-16",3.2579,3.3343,3.246,3.3295,3400328.0],["2012-03-19",3.3295,3.4274,3.3295,3.4274,5463857.0],["2012-03-20",3.4274,3.4273698329925537,3.3367,3.3534,4635087.0],["2012-03-21",3.3534,3.4059,3.2985,3.382,3598288.0],["2012-03-22",3.382,3.5037,3.3796,3.4608,10709442.0],["2012-03-23",3.4608,3.4607837200164795,3.3056,3.3367,5846856.0],["2012-03-26",3.3367,3.4154,3.32,3.3629,6253049.0],["2012-03-27",3.3629,3.3629274368286133,3.2484,3.32,9430664.0],["2012-03-28",3.32,3.3199658393859863,3.1195,3.1863,4980444.0],["2012-03-29",3.1863,3.186307430267334,3.0956,3.1672,3198904.0],["2012-03-30",3.1672,3.2221,3.1171,3.1338,2027418.0],["2012-04-05",3.1338,3.2340426445007324,3.1219,3.234,4229308.0],["2012-04-06",3.234,3.2603,3.1791,3.2102,3173433.0],["2012-04-09",3.2102,3.2364,3.1887,3.1935,1907880.0],["2012-04-10",3.1935,3.2173,3.0288,3.1624,4038438.0],["2012-04-11",3.1624,3.162440299987793,3.0813,3.1266,2357277.0],["2012-04-12",3.1266,3.2054,3.1266,3.203,3349866.0],["2012-04-13",3.203,3.2364,3.1863,3.2221,3994602.0],["2012-04-16",3.2221,3.2245,3.1696,3.2078,2590727.0],["2012-04-17",3.2078,3.2579,3.1863,3.1863,3708872.0],["2012-04-18",3.1863,3.2579,3.1768,3.2436,4068534.0],["2012-04-19",3.2436,3.2627,3.234,3.2555,2445885.0],["2012-04-20",3.2555,3.3367,3.2555,3.32,5650472.0],["2012-04-23",3.32,3.32,3.3199658393859863,3.32,0.0],["2012-04-24",3.32,3.3199658393859863,2.9882,2.9882,13856360.0],["2012-04-25",2.9882,3.0192,2.9548,3.0001,4859774.0],["2012-04-26",3.0001,3.0431,2.976274013519287,2.9763,3158964.0],["2012-04-27",2.9763,2.9882,2.9405,2.9763,2139540.0],["2012-05-02",2.9763,3.0312,2.976274013519287,3.0049,3031173.0],["2012-05-03",3.0049,3.0121,2.9572,2.9834,2634309.0],["2012-05-04",2.9834,3.0312,2.9596,3.0312,4332213.0],["2012-05-07",3.0312,3.0694,2.9858,3.0527,3714960.0],["2012-05-08",3.0527,3.055,3.0025,3.0312,4969789.0],["2012-05-09",3.0312,3.0311696529388428,2.9452,2.9452,4048679.0],["2012-05-10",2.9452,2.9763,2.9285,2.9429,2229544.0],["2012-05-11",2.9429,2.9763,2.942859649658203,2.9715,1805477.0],["2012-05-14",2.9715,3.0216,2.9548,2.9667,1995095.0],["2012-05-15",2.9667,2.9667274951934814,2.8927,2.9476,1828097.0],["2012-05-16",2.9476,2.9476332664489746,2.876,2.8904,1897747.0],["2012-05-17",2.8904,2.9524,2.8808,2.9452,1584706.0],["2012-05-18",2.9452,2.9525,2.6517,2.8652,2087276.0],["2012-05-21",2.8652,2.904,2.8385,2.8628,1468825.0],["2012-05-22",2.8628,2.9064,2.8627607822418213,2.8846,981267.0],["2012-05-23",2.8846,2.9258,2.87,2.8992,1893243.0],["2012-05-24",2.8992,2.955,2.899151086807251,2.9186,2427960.0],["2012-05-25",2.9186,2.9647,2.8992,2.9186,2302478.0],["2012-05-28",2.9186,2.9525,2.8676,2.9404,2276558.0],["2012-05-29",2.9404,3.0035,2.921,2.9841,3554233.0],["2012-05-30",2.9841,3.0083,2.9598,2.9671,1884171.0],["2012-05-31",2.9671,3.0083,2.9647,2.9986,2629407.0],["2012-06-01",2.9986,3.0108,2.955,2.9671,1937484.0],["2012-06-04",2.9671,2.96708083152771,2.8167,2.8191,3143247.0],["2012-06-05",2.8191,2.8312,2.7924,2.8045,1550562.0],["2012-06-06",2.8045,2.8312,2.79,2.8021,1056147.0],["2012-06-07",2.8021,2.8628,2.7851,2.7948,1141245.0],["2012-06-08",2.7948,2.8288,2.7778,2.8045,912635.0],["2012-06-11",2.8045,2.8676,2.8021,2.8506,1268287.0],["2012-06-12",2.8506,2.8894,2.8506298065185547,2.8749,1415040.0],["2012-06-13",2.8749,2.8992,2.8506,2.8992,1903605.0],["2012-06-14",2.8992,2.8992,2.87,2.8846,1494429.0],["2012-06-15",2.8846,2.9671,2.884594440460205,2.9186,4249143.0],["2012-06-18",2.9186,2.9186,2.9185595512390137,2.9186,0.0],["2012-06-19",2.9186,2.9452,2.8943,2.921,1866419.0],["2012-06-20",2.921,2.9647,2.9137,2.938,2343935.0],["2012-06-21",2.938,2.9647,2.8167,2.8288,4110654.0],["2012-06-25",2.8288,2.8385,2.7778,2.79,1452913.0],["2012-06-26",2.79,2.8045,2.7342,2.7803,1385646.0],["2012-06-27",2.7803,2.807,2.7633,2.7657,1451580.0],["2012-06-28",2.7657,2.8021,2.7536,2.7633,1094437.0],["2012-06-29",2.7633,2.7851,2.6954,2.7778,1431179.0],["2012-07-02",2.7778,2.8021,2.7633,2.7778,2113640.0],["2012-07-03",2.7778,2.8992,2.7681,2.8531,4255719.0],["2012-07-04",2.8531,2.8773,2.8288,2.8385,1434810.0],["2012-07-05",2.8385,2.8384997844696045,2.7584,2.7633,1535137.0],["2012-07-06",2.7633,2.8094,2.6954,2.7973,2106351.0],["2012-07-09",2.7973,2.7972567081451416,2.659,2.6808,2718342.0],["2012-07-10",2.6808,2.6905,2.6468,2.6662,926932.0],["2012-07-11",2.6662,2.7051,2.6517,2.676,1373580.0],["2012-07-12",2.676,2.7026,2.625,2.6929,2369253.0],["2012-07-13",2.6929,2.692934989929199,2.6007,2.608,2214420.0],["2012-07-16",2.608,2.6177,2.4164,2.4261,4018384.0],["2012-07-17",2.4261,2.46,2.4115,2.4455,1114440.0],["2012-07-18",2.4455,2.46,2.4212,2.4576,1903242.0],["2012-07-19",2.4576,2.5522,2.4285,2.5061,17811280.0],["2012-07-20",2.5061,2.5061278343200684,2.4285,2.4576,4611488.0],["2012-07-23",2.4576,2.457606554031372,2.38,2.4018,3253348.0],["2012-07-24",2.4018,2.4285,2.363,2.4139,2024193.0],["2012-07-25",2.4139,2.4455,2.3921,2.4261,2300134.0],["2012-07-26",2.4261,2.4431,2.3824,2.397,1987330.0],["2012-07-27",2.397,2.4285,2.3921,2.4212,1456263.0],["2012-07-30",2.4212,2.4261,2.3775,2.3824,1857289.0],["2012-07-31",2.3824,2.4018,2.3241734504699707,2.3242,2189608.0],["2012-08-01",2.3242,2.3775,2.312,2.3484,1606655.0],["2012-08-02",2.3484,2.3581,2.312,2.3436,1179477.0],["2012-08-03",2.3436,2.3751206398010254,2.329,2.3751,2086102.0],["2012-08-06",2.3751,2.4261,2.3484,2.4261,2524056.0],["2012-08-07",2.4261,2.4576,2.4018,2.4455,3716216.0],["2012-08-08",2.4455,2.4455,2.4018,2.4333,2383547.0],["2012-08-09",2.4333,2.4625,2.4139,2.4625,2895196.0],["2012-08-10",2.4625,2.5158,2.4479,2.4867,4499745.0],["2012-08-13",2.4867,2.4891,2.4285,2.4309,2459808.0],["2012-08-14",2.4309,2.4431,2.3824,2.4382,2971179.0],["2012-08-15",2.4382,2.4479,2.4018,2.4067,1241537.0],["2012-08-16",2.4067,2.4164,2.3775,2.38,1883770.0],["2012-08-17",2.38,2.4212,2.363,2.3873,2079242.0],["2012-08-20",2.3873,2.3945,2.3533,2.3897,1677975.0],["2012-08-21",2.3897,2.46,2.38,2.4455,3155213.0],["2012-08-22",2.4455,2.4819,2.4261,2.4382,3333037.0],["2012-08-23",2.4382,2.494,2.4261,2.4794,4201922.0],["2012-08-24",2.4794,2.4867,2.42606782913208,2.4261,3388819.0],["2012-08-27",2.4261,2.42606782913208,2.3678,2.3775,2561578.0],["2012-08-28",2.3775,2.4164,2.3581,2.3921,1261572.0],["2012-08-29",2.3921,2.4746,2.3824,2.4309,3089045.0],["2012-08-30",2.4309,2.486720085144043,2.3897,2.4867,6395387.0],["2012-08-31",2.4867,2.511,2.4528,2.494,5066583.0],["2012-09-03",2.494,2.5183,2.4673,2.4988,5390221.0],["2012-09-04",2.4988,2.5061,2.4333,2.4479,3888288.0],["2012-09-05",2.4479,2.5377,2.4285,2.5013,6049800.0],["2012-09-06",2.5013,2.5668,2.5012755393981934,2.5474,9474917.0],["2012-09-07",2.5474,2.6347,2.5473711490631104,2.5886,11691271.0],["2012-09-10",2.5886,2.6517,2.5886144638061523,2.6226,8449311.0],["2012-09-11",2.6226,2.6371,2.5983,2.6202,5862815.0],["2012-09-12",2.6202,2.6396,2.5692,2.6104,5537617.0],["2012-09-13",2.6104,2.6274,2.554650068283081,2.5547,3652381.0],["2012-09-14",2.5547,2.6007,2.5546,2.5716,3508674.0],["2012-09-17",2.5716,2.5789,2.4867,2.5013,3883167.0],["2012-09-18",2.5013,2.5352,2.4285,2.4867,1766173.0],["2012-09-19",2.4867,2.5352,2.4697,2.5207,2054867.0],["2012-09-20",2.5207,2.5206844806671143,2.4067,2.4139,2667498.0],["2012-09-21",2.4139,2.4479,2.399381160736084,2.3994,1985603.0],["2012-09-24",2.3994,2.4261,2.3557,2.4091,951268.0],["2012-09-25",2.4091,2.4188,2.3775,2.3775,880311.0],["2012-09-26",2.3775,2.4067,2.3363,2.3363,1500759.0],["2012-09-27",2.3363,2.4018,2.3242,2.3897,1776680.0],["2012-09-28",2.3897,2.4188,2.3678,2.4164,1780751.0],["2012-10-08",2.4164,2.4261,2.3678,2.38,1816608.0],["2012-10-09",2.38,2.4431,2.3703,2.4406,3410963.0],["2012-10-10",2.4406,2.4891,2.4236,2.4843,2771694.0],["2012-10-11",2.4843,2.5086,2.4382,2.4625,2721053.0],["2012-10-12",2.4625,2.4722,2.4212,2.4455,1990158.0],["2012-10-15",2.4455,2.4576,2.3873,2.4091,1572487.0],["2012-10-16",2.4091,2.4382,2.3897,2.397,1161189.0],["2012-10-17",2.397,2.4164,2.3751,2.3994,1763587.0],["2012-10-18",2.3994,2.5061,2.3921,2.4988,7113615.0],["2012-10-19",2.4988,2.511,2.4649,2.4867,2757885.0],["2012-10-22",2.4867,2.5061,2.4673,2.4988,1879109.0],["2012-10-23",2.4988,2.5037,2.4479,2.4528,2327570.0],["2012-10-24",2.4528,2.5352,2.4527547359466553,2.5328,5199643.0],["2012-10-25",2.5328,2.532815456390381,2.477,2.4867,2925549.0],["2012-10-26",2.4867,2.4988,2.4164,2.4309,2691374.0],["2012-10-29",2.4309,2.4382,2.4018,2.4382,1023625.0],["2012-10-30",2.4382,2.5716,2.4018,2.4164,11755586.0],["2012-10-31",2.4164,2.4163639545440674,2.329,2.3775,4816071.0],["2012-11-01",2.3775,2.4212,2.3751,2.4067,3063984.0],["2012-11-02",2.4067,2.4261,2.3897,2.4164,2408308.0],["2012-11-05",2.4164,2.4236,2.3921,2.4018,1606764.0],["2012-11-06",2.4018,2.4018070697784424,2.3387,2.3678,2794591.0],["2012-11-07",2.3678,2.3848,2.3484,2.3727,1978618.0],["2012-11-08",2.3727,2.372694492340088,2.329,2.329,2139150.0],["2012-11-09",2.329,2.3533,2.329,2.3339,1154946.0],["2012-11-12",2.3339,2.363,2.333876848220825,2.363,1576380.0],["2012-11-13",2.363,2.3921,2.3048,2.3484,2442570.0],["2012-11-14",2.3484,2.3581,2.3096,2.3436,1884136.0],["2012-11-15",2.3436,2.3484,2.3023,2.3023,1559220.0],["2012-11-16",2.3023,2.3145,2.2902,2.3023,1225321.0],["2012-11-19",2.3023,2.3193,2.2902,2.3096,613665.0],["2012-11-20",2.3096,2.3266,2.2951,2.3096,960663.0],["2012-11-21",2.3096,2.3533,2.2926,2.3484,1460468.0],["2012-11-22",2.3484,2.3533,2.3072,2.3096,1175460.0],["2012-11-23",2.3096,2.3727,2.3096,2.3557,2300539.0],["2012-11-26",2.3557,2.3557114601135254,2.3217,2.3363,1026480.0],["2012-11-27",2.3363,2.3387,2.215,2.2199,1723410.0],["2012-11-28",2.2199,2.219851493835449,2.1398,2.1446,1865058.0],["2012-11-29",2.1446,2.1713,2.0985,2.1034,928785.0],["2012-11-30",2.1034,2.1543,2.103400468826294,2.1301,854579.0],["2012-12-03",2.1301,2.1422,2.0622,2.0767,652509.0],["2012-12-04",2.0767,2.0913,2.0015,2.0816,1413383.0],["2012-12-05",2.0816,2.1738,2.0767,2.1592,2244516.0],["2012-12-06",2.1592,2.1713,2.1349,2.1374,1456334.0],["2012-12-07",2.1374,2.2004,2.1373658180236816,2.181,2894431.0],["2012-12-10",2.181,2.227130651473999,2.181,2.2271,2886276.0],["2012-12-11",2.2271,2.232,2.1883,2.198,2040772.0],["2012-12-12",2.198,2.2417,2.1713,2.1907,1522407.0],["2012-12-13",2.1907,2.198,2.1495,2.1592,1736397.0],["2012-12-14",2.1592,2.2441,2.1446,2.2368,3464034.0],["2012-12-17",2.2368,2.2635,2.232,2.2441,4087976.0],["2012-12-18",2.2441,2.2684,2.2174,2.2271,2897516.0],["2012-12-19",2.2271,2.2538,2.2174,2.249,2180809.0],["2012-12-20",2.249,2.2562,2.2296,2.2538,1747983.0],["2012-12-21",2.2538,2.2975,2.2465,2.2684,3273078.0],["2012-12-24",2.2684,2.2926,2.2562,2.2708,1880615.0],["2012-12-25",2.2708,2.3266,2.2635,2.3169,4912510.0],["2012-12-26",2.3169,2.3727,2.316894292831421,2.3703,6255451.0],["2012-12-27",2.3703,2.3945,2.3193,2.3193,5870939.0],["2012-12-28",2.3193,2.3606,2.2999,2.3509,4764840.0],["2012-12-31",2.3509,2.3727,2.3436,2.3654,4012456.0],["2013-01-04",2.3654,2.3897,2.3193,2.3606,3790698.0],["2013-01-07",2.3606,2.4358,2.3557,2.4358,6645089.0],["2013-01-08",2.4358,2.676,2.4042,2.5449,15333072.0],["2013-01-09",2.5449,2.5668,2.477,2.4964,9015282.0],["2013-01-10",2.4964,2.6202,2.4722,2.6104,13109635.0],["2013-01-11",2.6104,2.6177,2.528,2.5547,8123208.0],["2013-01-14",2.5547,2.6929,2.5304,2.676,11343930.0],["2013-01-15",2.676,2.7415,2.642,2.6784,9021066.0],["2013-01-16",2.6784,2.6929,2.5838,2.6153,8612756.0],["2013-01-17",2.6153,2.6202,2.5547,2.5619,5831338.0],["2013-01-18",2.5619,2.6056,2.5571,2.5935,3807414.0],["2013-01-21",2.5935,2.6274,2.5789,2.6202,3619660.0],["2013-01-22",2.6202,2.6202,2.5158,2.528,6178828.0],["2013-01-23",2.528,2.5522,2.5061,2.5474,3542802.0],["2013-01-24",2.5474,2.5789,2.4697,2.4891,4356101.0],["2013-01-25",2.4891,2.5086,2.4746,2.4819,2182085.0],["2013-01-28",2.4819,2.5449,2.4818668365478516,2.5425,2562479.0],["2013-01-29",2.5425,2.5813,2.5425190925598145,2.5741,3147124.0],["2013-01-30",2.5741,2.5983,2.5595,2.5789,3073395.0],["2013-01-31",2.5789,2.5813,2.5352,2.5498,2462460.0],["2013-02-01",2.5498,2.5692,2.5134,2.5571,3608346.0],["2013-02-04",2.5571,2.5716,2.5231,2.5377,2741629.0],["2013-02-05",2.5377,2.5619,2.5134,2.5547,1946057.0],["2013-02-06",2.5547,2.6129,2.554650068283081,2.6129,3615214.0],["2013-02-07",2.6129,2.612875461578369,2.5765,2.5983,2010687.0],["2013-02-08",2.5983,2.7026,2.5716,2.6929,8073838.0],["2013-02-18",2.6929,2.9477,2.692934989929199,2.87,22670009.0],["2013-02-19",2.87,2.9331,2.8264,2.8458,12739931.0],["2013-02-20",2.8458,2.8943,2.8021,2.8943,7301895.0],["2013-02-21",2.8943,2.9719,2.8312,2.8797,15179892.0],["2013-02-22",2.8797,2.887,2.79,2.8531,8255348.0],["2013-02-25",2.8531,2.9258,2.8312,2.9161,7764307.0],["2013-02-26",2.9161,2.9768,2.8579,2.8894,9089355.0],["2013-02-27",2.8894,2.9938,2.8822,2.9283,9100131.0],["2013-02-28",2.9283,3.1199,2.9282639026641846,3.0714,21425043.0],["2013-03-01",3.0714,3.2606,3.0568,3.2509,22961776.0],["2013-03-04",3.2509,3.2776,3.1321,3.183,18329847.0],["2013-03-05",3.183,3.3116,3.1418,3.2995,13615512.0],["2013-03-06",3.2995,3.3237,3.2461,3.2679,13287218.0],["2013-03-07",3.2679,3.2946,3.1224,3.1369,18036474.0],["2013-03-08",3.1369,3.1927,3.0908,3.0908,8379325.0],["2013-03-11",3.0908,3.166,3.0326,3.0932,5305606.0],["2013-03-12",3.0932,3.1151,2.8822,2.9355,10596459.0],["2013-03-13",2.9355,2.9865,2.9113,2.9355,5027376.0],["2013-03-14",2.9355,3.0059,2.9355,3.001,6935849.0],["2013-03-15",3.001,3.1612,3.0010457038879395,3.0738,12101551.0],["2013-03-18",3.0738,3.1442,3.0447,3.1296,8840972.0],["2013-03-19",3.1296,3.2873,2.9841,3.0326,6576297.0],["2013-03-20",3.0326,3.2024,3.0325849056243896,3.1976,9788649.0],["2013-03-21",3.1976,3.3043,3.1612,3.2728,12958959.0],["2013-03-22",3.2728,3.2728,3.1806,3.2339,5780190.0],["2013-03-25",3.2339,3.2703,3.1927,3.2,4488338.0],["2013-03-26",3.2,3.2315,3.1248,3.1976,6332176.0],["2013-03-27",3.1976,3.2461,3.149,3.1806,4667508.0],["2013-03-28",3.1806,3.2267,3.0277,3.0277,9304444.0],["2013-03-29",3.0277,3.0471,2.9671,2.9792,4418922.0],["2013-04-01",2.9792,3.0714,2.9647,3.0302,3800581.0],["2013-04-02",3.0302,3.0302,2.9283,2.938,6372143.0],["2013-04-03",2.938,2.9647,2.8458,2.8822,5019771.0],["2013-04-08",2.8822,3.0132,2.8142,2.9598,5032380.0],["2013-04-09",2.9598,3.0205,2.9525,2.9865,2584810.0],["2013-04-10",2.9865,2.9889,2.8967,2.9089,3756253.0],["2013-04-11",2.9089,2.9598,2.8992,2.9258,1999342.0],["2013-04-12",2.9258,2.9719,2.9137,2.9574,3285301.0],["2013-04-15",2.9574,2.9573776721954346,2.7827,2.7924,5527587.0],["2013-04-16",2.7924,2.8142,2.7099,2.8118,3197044.0],["2013-04-17",2.8118,2.8458,2.7803,2.8312,3242140.0],["2013-04-18",2.8312,2.8919,2.8142,2.87,4929514.0],["2013-04-19",2.87,2.9598,2.8555,2.9525,8098946.0],["2013-04-22",2.9525,3.0374,2.9525246620178223,3.0083,7217987.0],["2013-04-23",3.0083,3.0302,2.9016,2.9355,5111921.0],["2013-04-24",2.9355,3.1296,2.9355428218841553,3.1175,15322905.0],["2013-04-25",3.1175,3.2194,3.0593,3.1126,15665964.0],["2013-04-26",3.1126,3.1466,3.0471,3.0568,7348766.0],["2013-05-02",3.0568,3.1296,3.0156,3.1175,5231089.0],["2013-05-03",3.1175,3.1854,3.0932,3.0957,7840333.0],["2013-05-06",3.0957,3.2145,3.0835,3.1903,11841667.0],["2013-05-07",3.1903,3.2097,3.0908,3.1345,11496755.0],["2013-05-08",3.1345,3.1612,3.1151,3.1466,4749759.0],["2013-05-09",3.1466,3.146610736846924,3.0471,3.1102,9624911.0],["2013-05-10",3.1102,3.1418,3.0617,3.1151,7776124.0],["2013-05-13",3.1151,3.267913579940796,3.1029,3.2679,17046318.0],["2013-05-14",3.2679,3.28,3.1272,3.1418,12525700.0],["2013-05-15",3.1418,3.2485,3.1296,3.2024,11057502.0],["2013-05-16",3.2024,3.4086,3.1903,3.365,28039752.0],["2013-05-17",3.365,3.422,3.3228,3.3947,18731091.0],["2013-05-20",3.3947,3.541,3.3947,3.4071,21636470.0],["2013-05-21",3.4071,3.5658,3.3848,3.5633,22583792.0],["2013-05-22",3.5633,3.5633325576782227,3.4146,3.4418,16313711.0],["2013-05-23",3.4418,3.4914,3.3774,3.3972,12255020.0],["2013-05-24",3.3972,3.5113,3.3971920013427734,3.4914,11547673.0],["2013-05-27",3.4914,3.5559,3.4369,3.5038,12366369.0],["2013-05-28",3.5038,3.5088,3.3402,3.3947,12401235.0],["2013-05-29",3.3947,3.4195098876953125,3.3749,3.4195,6565860.0],["2013-05-30",3.4195,3.4195098876953125,3.3501,3.3922,7419605.0],["2013-05-31",3.3922,3.5137,3.3898,3.4269,11237237.0],["2013-06-03",3.4269,3.4815,3.36,3.3823,8287546.0],["2013-06-04",3.3823,3.4567,3.2608,3.2782,11401373.0],["2013-06-05",3.2782,3.3079,3.2534,3.2906,3903237.0],["2013-06-06",3.2906,3.2906,3.236,3.2385,4115650.0],["2013-06-07",3.2385,3.2732,3.1443,3.1988,5804338.0],["2013-06-13",3.1988,3.1988162994384766,3.0525,3.1046,4474821.0],["2013-06-14",3.1046,3.1815,3.1045875549316406,3.1765,4156222.0],["2013-06-17",3.1765,3.2162,3.1393,3.1864,4796309.0],["2013-06-18",3.1864,3.2162,3.1269,3.1591,4865897.0],["2013-06-19",3.1591,3.1591405868530273,3.0203,3.112,5057800.0],["2013-06-20",3.112,3.117,3.0128,3.0153,2941161.0],["2013-06-21",3.0153,3.0153181552886963,2.869,2.9335,7729168.0],["2013-06-24",2.9335,2.933487892150879,2.6905,2.7351,5747422.0],["2013-06-25",2.7351,2.8318,2.5962,2.8095,9655089.0],["2013-06-26",2.8095,2.9137,2.7698,2.9062,7636898.0],["2013-06-27",2.9062,2.9533,2.8045,2.8219,6468750.0],["2013-06-28",2.8219,3.05,2.8219010829925537,2.9806,12145329.0],["2013-07-01",2.9806,3.05,2.9013,3.0426,9609596.0],["2013-07-02",3.0426,3.0476,2.9781,3.0451,8539089.0],["2013-07-03",3.0451,3.1294,2.988,3.1021,11408096.0],["2013-07-04",3.1021,3.1195,3.0401,3.0649,7633399.0],["2013-07-05",3.0649,3.0897,3.0079,3.0104,5355675.0],["2013-07-08",3.0104,3.0103585720062256,2.8095,2.8219,5315707.0],["2013-07-09",2.8219,2.9112,2.7921,2.8715,2855747.0],["2013-07-10",2.8715,3.0376,2.8566,3.0252,5656400.0],["2013-07-11",3.0252,3.1071,3.0128,3.0674,8435629.0],["2013-07-12",3.0674,3.1492,3.0575,3.0748,11512998.0],["2013-07-15",3.0748,3.2608,3.074831485748291,3.2063,16120256.0],["2013-07-16",3.2063,3.2955,3.1815,3.2806,12320127.0],["2013-07-17",3.2806,3.3104,3.2063,3.2335,11115241.0],["2013-07-18",3.2335,3.3922,3.1939,3.3575,15773382.0],["2013-07-19",3.3575,3.3774,3.2608,3.2806,15563191.0],["2013-07-22",3.2806,3.3625,3.2286,3.3625,9961403.0],["2013-07-23",3.3625,3.4195,3.3377,3.365,12093560.0],["2013-07-24",3.365,3.3848,3.2633,3.3575,14220375.0],["2013-07-25",3.3575,3.3823,3.2063,3.2137,10512812.0],["2013-07-26",3.2137,3.295524835586548,3.174,3.2955,8428102.0],["2013-07-29",3.2955,3.295524835586548,3.1914,3.2013,5398325.0],["2013-07-30",3.2013,3.2509,3.1616,3.2112,5032068.0],["2013-07-31",3.2112,3.5137,3.211214303970337,3.4765,28571567.0],["2013-08-01",3.4765,3.5559,3.4269,3.5385,24492975.0],["2013-08-02",3.5385,3.6055,3.4889,3.4939,23064163.0],["2013-08-05",3.4939,3.6179,3.4939,3.6104,17623300.0],["2013-08-06",3.6104,3.6576,3.5361,3.598,16799647.0],["2013-08-07",3.598,3.5980477333068848,3.4716,3.5013,16884437.0],["2013-08-08",3.5013,3.5609,3.4641,3.5038,9684577.0],["2013-08-09",3.5038,3.6377,3.503818988800049,3.6104,21067016.0],["2013-08-12",3.6104,3.7444,3.5832,3.6576,22098765.0],["2013-08-13",3.6576,3.7022,3.6129,3.6476,11415885.0],["2013-08-14",3.6476,3.7022,3.6104,3.6427,12718461.0],["2013-08-15",3.6427,3.7369,3.608,3.6129,17255109.0],["2013-08-16",3.6129,3.6204,3.4493,3.4716,15568527.0],["2013-08-19",3.4716,3.8187415599823,3.471583366394043,3.8187,36230574.0],["2013-08-20",3.8187,4.1113,3.7691,3.975,54607593.0],["2013-08-21",3.975,4.0345,3.9204,4.0022,28530368.0],["2013-08-22",4.0022,4.0865,3.9378,3.9526,24911211.0],["2013-08-23",3.9526,3.952645778656006,3.7617,3.8361,37900558.0],["2013-08-26",3.8361,3.8758,3.7939,3.8634,20025989.0],["2013-08-27",3.8634,3.8807,3.784,3.8559,16552699.0],["2013-08-28",3.8559,3.8559374809265137,3.727,3.7295,16911417.0],["2013-08-29",3.7295,3.8187,3.722,3.784,12547583.0],["2013-08-30",3.784,3.8014,3.5683,3.5708,20897561.0],["2013-09-02",3.5708,3.6179,3.5361,3.6129,9248768.0],["2013-09-03",3.6129,3.6551,3.5956,3.6377,8673826.0],["2013-09-04",3.6377,3.67,3.5856,3.598,8751525.0],["2013-09-05",3.598,3.6774,3.5708,3.6675,11360606.0],["2013-09-06",3.6675,3.6799,3.608,3.6303,9696979.0],["2013-09-09",3.6303,3.6576,3.5906,3.6402,8453928.0],["2013-09-10",3.6402,3.6501,3.5708,3.5856,11804617.0],["2013-09-11",3.5856,3.5906,3.4542,3.4617,11433692.0],["2013-09-12",3.4617,3.5361,3.4567,3.4889,6961012.0],["2013-09-13",3.4889,3.5162,3.4567,3.5113,4744876.0],["2013-09-16",3.5113,3.598,3.4741,3.5782,9163502.0],["2013-09-17",3.5782,3.5881,3.4815,3.4865,6271176.0],["2013-09-18",3.4865,3.5038,3.4468,3.4889,7134242.0],["2013-09-23",3.4889,3.8237,3.4889416694641113,3.7716,29238908.0],["2013-09-24",3.7716,3.7939,3.7171,3.7791,14310492.0],["2013-09-25",3.7791,3.789,3.722,3.7344,9285038.0],["2013-09-26",3.7344,3.734431743621826,3.6104,3.6179,10640600.0],["2013-09-27",3.6179,3.6675,3.6005,3.6104,7336024.0],["2013-09-30",3.6104,3.7171,3.6104469299316406,3.7047,7634464.0],["2013-10-08",3.7047,3.8311,3.6526,3.7939,15752447.0],["2013-10-09",3.7939,3.8535,3.7344,3.846,17096188.0],["2013-10-10",3.846,3.8683,3.7642,3.7667,13634181.0],["2013-10-11",3.7667,3.8411,3.7468,3.8287,11990932.0],["2013-10-14",3.8287,3.8609,3.784,3.8212,10387700.0],["2013-10-15",3.8212,3.8411,3.7518,3.7716,9663412.0],["2013-10-16",3.7716,3.7741,3.665,3.6675,8996087.0],["2013-10-17",3.6675,3.7344,3.6576,3.665,5448077.0],["2013-10-18",3.665,3.6650002002716064,3.4765,3.5286,16359587.0],["2013-10-21",3.5286,3.66,3.5063,3.6501,8817857.0],["2013-10-22",3.6501,3.7716,3.6501,3.6675,9296769.0],["2013-10-23",3.6675,3.7072,3.5336,3.5584,7512659.0],["2013-10-24",3.5584,3.6303,3.55837345123291,3.5807,4678650.0],["2013-10-25",3.5807,3.6204,3.5013,3.5311,5836135.0],["2013-10-28",3.5311,3.546,3.4146,3.4468,7441948.0],["2013-10-29",3.4468,3.479,3.236,3.2955,7851312.0],["2013-10-30",3.2955,3.36,3.293,3.3476,3752026.0],["2013-10-31",3.3476,3.3699,3.3005,3.3228,3113362.0],["2013-11-01",3.3228,3.3352,3.2881,3.3278,1968993.0],["2013-11-04",3.3278,3.4914,3.3277604579925537,3.4071,3784014.0],["2013-11-05",3.4071,3.4393,3.3526,3.4319,3182064.0],["2013-11-06",3.4319,3.4592,3.3972,3.3997,3620565.0],["2013-11-07",3.3997,3.4294,3.3302,3.3327,2948076.0],["2013-11-08",3.3327,3.332719564437866,3.241,3.2534,4380842.0],["2013-11-11",3.2534,3.3054,3.2211,3.2906,2144368.0],["2013-11-12",3.2906,3.3550374507904053,3.2905654907226562,3.355,2722422.0],["2013-11-13",3.355,3.3699,3.293,3.293,2591799.0],["2013-11-14",3.293,3.422,3.2806,3.417,5155187.0],["2013-11-15",3.417,3.4964,3.3774,3.4468,6020164.0],["2013-11-18",3.4468,3.5336,3.446786642074585,3.5336,6613545.0],["2013-11-19",3.5336,3.546,3.4741,3.5088,4360539.0],["2013-11-20",3.5088,3.5708,3.508779764175415,3.5559,5043008.0],["2013-11-21",3.5559,3.555893898010254,3.4889,3.5261,4598587.0],["2013-11-22",3.5261,3.5534,3.4468,3.4691,5237512.0],["2013-11-25",3.4691,3.5336,3.4691035747528076,3.4765,3156355.0],["2013-11-26",3.4765,3.5584,3.4716,3.5559,5456131.0],["2013-11-27",3.5559,3.6625,3.5336,3.6526,11673312.0],["2013-11-28",3.6526,3.6675,3.6204,3.6328,7649374.0],["2013-11-29",3.6328,3.7939,3.6327643394470215,3.7444,15130514.0],["2013-12-02",3.7444,3.7443504333496094,3.4741,3.484,14780184.0],["2013-12-03",3.484,3.6427,3.4468,3.6402,9000517.0],["2013-12-04",3.6402,3.7592,3.6328,3.7121,13766996.0],["2013-12-05",3.7121,3.7617,3.6452,3.6774,8826448.0],["2013-12-06",3.6774,3.7096,3.6452,3.6526,5290158.0],["2013-12-09",3.6526,3.784,3.6452,3.7592,8999616.0],["2013-12-10",3.7592,3.7691,3.6923,3.7022,5948767.0],["2013-12-11",3.7022,3.7493,3.6352,3.6749,7201763.0],["2013-12-12",3.6749,3.7096,3.6476,3.67,4437540.0],["2013-12-13",3.67,3.732,3.6476,3.7121,4799098.0],["2013-12-16",3.7121,3.7394,3.5782,3.6179,6817679.0],["2013-12-17",3.6179,3.6501,3.5757,3.6154,4729994.0],["2013-12-18",3.6154,3.6377,3.5832,3.6228,3287707.0],["2013-12-19",3.6228,3.6551,3.5856,3.5856,3231820.0],["2013-12-20",3.5856,3.5931,3.5237,3.5286,3891548.0],["2013-12-23",3.5286,3.5435,3.4641,3.4964,2466055.0],["2013-12-24",3.4964,3.5584,3.4939,3.5385,3429886.0],["2013-12-25",3.5385,3.6923,3.5212,3.6923,7949229.0],["2013-12-26",3.6923,3.6948,3.5807,3.608,5975583.0],["2013-12-27",3.608,3.7592,3.598,3.7518,11962965.0],["2013-12-30",3.7518,3.7865,3.7196,3.7617,9429954.0],["2013-12-31",3.7617,3.7642,3.6948,3.7171,5976968.0],["2014-01-02",3.7171,3.8609,3.717073678970337,3.8237,12825111.0],["2014-01-03",3.8237,3.8584,3.7245,3.7543,10575672.0],["2014-01-06",3.7543,3.7617,3.6526,3.665,7334320.0],["2014-01-07",3.665,3.6873,3.5832,3.6824,5357110.0],["2014-01-08",3.6824,3.784,3.6675,3.7369,8327116.0],["2014-01-09",3.7369,3.7667,3.603,3.6055,7915701.0],["2014-01-10",3.6055,3.605487823486328,3.4765,3.4889,9739614.0],["2014-01-13",3.4889,3.541,3.4716,3.4914,4780308.0],["2014-01-14",3.4914,3.4964,3.3798,3.4815,9867362.0],["2014-01-15",3.4815,3.5584,3.4641,3.5385,5893644.0],["2014-01-16",3.5385,3.5733,3.5237,3.5584,4733831.0],["2014-01-17",3.5584,3.5782,3.5063,3.5137,4025268.0],["2014-01-20",3.5137,3.5336,3.4319,3.4765,3631582.0],["2014-01-21",3.4765,3.5559,3.4691,3.5559,3962212.0],["2014-01-22",3.5559,3.6328,3.5336,3.6278,5618815.0],["2014-01-23",3.6278,3.6997,3.6179,3.67,6256458.0],["2014-01-24",3.67,3.7369,3.6204,3.7196,6104127.0],["2014-01-27",3.7196,3.727,3.6625,3.6923,5171310.0],["2014-01-28",3.6923,3.7072,3.6179,3.6824,7696770.0],["2014-01-29",3.6824,3.7543,3.6774,3.7468,6604630.0],["2014-01-30",3.7468,3.7716,3.6427,3.6848,7837319.0],["2014-02-07",3.6848,3.8634,3.6352,3.8634,16674676.0],["2014-02-10",3.8634,3.9774,3.8633763790130615,3.9427,27458039.0],["2014-02-11",3.9427,4.0072,3.8907,3.9254,18203129.0],["2014-02-12",3.9254,4.041915416717529,3.9253690242767334,4.0419,19414566.0],["2014-02-13",4.0419,4.0841,3.8361,3.8609,18433049.0],["2014-02-14",3.8609,4.0642,3.860896348953247,4.0469,19344050.0],["2014-02-17",4.0469,4.1064,4.0221,4.089,19797663.0],["2014-02-18",4.089,4.1981,4.0568,4.1039,20463608.0],["2014-02-19",4.1039,4.1485,3.9874,4.0196,17276009.0],["2014-02-20",4.0196,4.0394,3.9105,3.9179,11815896.0],["2014-02-21",3.9179,3.9799,3.8708,3.9601,9730773.0],["2014-02-24",3.9601,4.0122,3.8931,3.9824,11967048.0],["2014-02-25",3.9824,4.2651,3.9204,3.9452,40925118.0],["2014-02-26",3.9452,4.1287,3.732,4.1188,28116008.0],["2014-02-27",4.1188,4.1932,3.9402,3.9626,29812863.0],["2014-02-28",3.9626,4.0122,3.8063,3.8907,20251627.0],["2014-03-03",3.8907,3.9551,3.8386,3.9378,11307418.0],["2014-03-04",3.9378,3.9377670288085938,3.8063,3.8981,12078799.0],["2014-03-05",3.8981,4.027,3.8931,3.9303,13925667.0],["2014-03-06",3.9303,4.0295,3.8485,3.975,12577893.0],["2014-03-07",3.975,4.0246,3.9055,3.9452,13267764.0],["2014-03-10",3.9452,3.945207118988037,3.7716,3.7716,10775497.0],["2014-03-11",3.7716,3.8287,3.722,3.7617,8635785.0],["2014-03-12",3.7617,3.7815,3.6625,3.6799,8776634.0],["2014-03-13",3.6799,3.7444,3.6798787117004395,3.7121,4763257.0],["2014-03-14",3.7121,3.8113,3.6948,3.7444,6159511.0],["2014-03-17",3.7444,3.8113,3.722,3.8088,7974887.0],["2014-03-18",3.8088,3.8609,3.7964,3.8014,8955055.0],["2014-03-19",3.8014,3.8411,3.7691,3.8411,6673434.0],["2014-03-20",3.8411,3.9229,3.8187,3.8386,12596212.0],["2014-03-21",3.8386,3.9006,3.7543,3.8807,7847677.0],["2014-03-24",3.8807,3.975,3.8708,3.9477,11869665.0],["2014-03-25",3.9477,3.9526,3.8758,3.9427,8837251.0],["2014-03-26",3.9427,3.9923,3.9179,3.9378,7158929.0],["2014-03-27",3.9378,4.0593,3.9303,3.9824,23138068.0],["2014-03-28",3.9824,4.037,3.9179,3.9675,13613519.0],["2014-03-31",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-01",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-02",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-03",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-04",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-08",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-09",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-10",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-11",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-14",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-15",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-16",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-17",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-18",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-21",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-22",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-23",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-24",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-25",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-28",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-29",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-04-30",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-05",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-06",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-07",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-08",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-09",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-12",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-13",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-14",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-15",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-16",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-19",3.9675,3.967524290084839,3.9675,3.9675,0.0],["2014-05-20",3.9675,4.0915,3.5733,3.6278,28774227.0],["2014-05-21",3.6278,3.627805233001709,3.5113,3.6154,9846852.0],["2014-05-22",3.6154,3.665,3.5832,3.5881,6270069.0],["2014-05-23",3.5881,3.6129,3.541,3.5931,4599683.0],["2014-05-26",3.5931,3.6972,3.5757,3.6824,6358060.0],["2014-05-27",3.6824,3.748,3.643397808074951,3.6434,4956630.0],["2014-05-28",3.6434,3.6761,3.6238,3.663,4994781.0],["2014-05-29",3.663,3.7022,3.6368634700775146,3.6369,4651032.0],["2014-05-30",3.6369,3.6761,3.6303,3.6434,2517852.0],["2014-06-03",3.6434,3.8525,3.643397808074951,3.7872,10342365.0],["2014-06-04",3.7872,3.8297,3.7284,3.8166,3876555.0],["2014-06-05",3.8166,3.8623,3.7578,3.8231,4815183.0],["2014-06-06",3.8231,3.8721,3.8231,3.8525,4128441.0],["2014-06-09",3.8525,3.9146,3.8264,3.8819,5790717.0],["2014-06-10",3.8819,3.9538,3.8819,3.9211,7453926.0],["2014-06-11",3.9211,3.9538,3.8656,3.8852,4363410.0],["2014-06-12",3.8852,3.9277,3.8623,3.9048,5832486.0],["2014-06-13",3.9048,4.274,3.8852,4.1597,22341252.0],["2014-06-16",4.1597,4.5747,4.159682273864746,4.5747,57467832.0],["2014-06-17",4.5747,4.7152,4.4962,4.6727,56748030.0],["2014-06-18",4.6727,5.1334,4.5583,4.7805,39744030.0],["2014-06-19",4.7805,5.0093,4.5747,4.689,26778897.0],["2014-06-20",4.689,4.9831,4.5093,4.9178,35935359.0],["2014-06-23",4.9178,5.1171,4.8067,5.0485,26255151.0],["2014-06-24",5.0485,5.0485,4.9112,4.9799,20184192.0],["2014-06-25",4.9799,4.9962,4.7642,4.823,20061468.0],["2014-06-26",4.823,5.0975,4.8067,5.0223,21930723.0],["2014-06-27",5.0223,5.4243,4.908,5.2347,30248865.0],["2014-06-30",5.2347,5.6105,5.2282,5.3262,28488243.0],["2014-07-01",5.3262,5.3883,5.1465,5.3622,17849979.0],["2014-07-02",5.3622,5.3654,5.091,5.2315,20868783.0],["2014-07-03",5.2315,5.287,5.1465,5.2347,8049657.0],["2014-07-04",5.2347,5.4863,5.1661,5.2935,18428724.0],["2014-07-07",5.2935,5.6138,5.293548107147217,5.568,21805596.0],["2014-07-08",5.568,6.0974,5.5059,6.0092,26854704.0],["2014-07-09",6.0092,6.009157657623291,5.7281,5.7543,18879729.0],["2014-07-10",5.7543,5.8686,5.653,5.6726,13583145.0],["2014-07-11",5.6726,5.7314,5.5288,5.6138,12561819.0],["2014-07-14",5.6138,5.7053,5.4341,5.555,12721989.0],["2014-07-15",5.555,5.5974,5.0942,5.2249,25982652.0],["2014-07-16",5.2249,5.336,5.0648,5.1008,24646641.0],["2014-07-17",5.1008,5.3426,5.100757122039795,5.2282,20329614.0],["2014-07-18",5.2282,5.2968,5.1628,5.2249,11595117.0],["2014-07-21",5.2249,5.3262,5.006,5.0648,12993426.0],["2014-07-22",5.0648,5.3883,5.0256,5.3524,17598822.0],["2014-07-23",5.3524,5.3654,5.1073,5.153,9897348.0],["2014-07-24",5.153,5.2543,4.872,4.9635,12677571.0],["2014-07-25",4.9635,5.0452,4.872,4.9374,8601426.0],["2014-07-28",4.9374,5.2772,4.9341,5.2053,13742832.0],["2014-07-29",5.2053,5.3818,5.1628,5.2805,11364768.0],["2014-07-30",5.2805,5.3426,5.2151,5.3164,6062880.0],["2014-07-31",5.3164,5.372,5.2576,5.3197,5615178.0],["2014-08-01",5.3197,5.4144,5.2282,5.2347,6343440.0],["2014-08-04",5.2347,5.5452,5.234730243682861,5.4635,9939303.0],["2014-08-05",5.4635,5.5059,5.3589,5.47,6775926.0],["2014-08-06",5.47,5.6432,5.3654,5.5778,14028063.0],["2014-08-07",5.5778,5.8425,5.4798,5.555,11738268.0],["2014-08-08",5.555,5.6563,5.4765,5.6138,6160353.0],["2014-08-11",5.6138,5.7445,5.4439,5.6987,11159004.0],["2014-08-12",5.6987,5.751,5.653,5.6595,5040633.0],["2014-08-13",5.6595,5.7543,5.4144,5.4537,11233926.0],["2014-08-14",5.4537,5.5615,5.3654,5.4537,10074087.0],["2014-08-15",5.4537,5.45366096496582,5.2968,5.3687,14366193.0],["2014-08-18",5.3687,5.6432,5.3589,5.6072,13664292.0],["2014-08-19",5.6072,5.8131,5.5909,5.7772,14234010.0],["2014-08-20",5.7772,5.8164,5.6726,5.702,5849868.0],["2014-08-21",5.702,5.934,5.6268,5.787,12990711.0],["2014-08-22",5.787,5.8523,5.7347,5.849,8462670.0],["2014-08-25",5.849,6.1366,5.8229,5.8392,18646386.0],["2014-08-26",5.8392,5.8719,5.5125,5.653,10610928.0],["2014-08-27",5.653,5.7347,5.4896,5.617,6117408.0],["2014-08-28",5.617,5.617042064666748,5.617,5.617,0.0],["2014-08-29",5.617,5.617042064666748,5.617,5.617,0.0],["2014-09-01",5.617,5.617042064666748,5.617,5.617,0.0],["2014-09-02",5.617,5.617042064666748,5.617,5.617,0.0],["2014-09-03",5.617,5.617042064666748,5.617,5.617,0.0],["2014-09-04",5.617,5.617042064666748,5.617,5.617,0.0],["2014-09-05",5.617,6.1791,5.617042064666748,6.0451,40732377.0],["2014-09-09",6.0451,6.581,5.8817,6.4993,32862165.0],["2014-09-10",6.4993,6.5679,6.3163,6.4993,16626150.0],["2014-09-11",6.4993,6.764,6.398,6.7248,17485848.0],["2014-09-12",6.7248,6.724766254425049,6.4797,6.5418,11481666.0],["2014-09-15",6.5418,6.5679,6.3719,6.4536,9989652.0],["2014-09-16",6.4536,6.4536,6.1039,6.1431,11912073.0],["2014-09-17",6.1431,6.4405,6.0288,6.2248,12609645.0],["2014-09-18",6.2248,6.3065,6.032,6.1072,11111694.0],["2014-09-19",6.1072,6.4078,6.1071858406066895,6.3228,10386432.0],["2014-09-22",6.3228,6.6594,6.322848320007324,6.5026,14924403.0],["2014-09-23",6.5026,6.5973,6.4372,6.5385,10279272.0],["2014-09-24",6.5385,6.6856,6.4241,6.6659,16833474.0],["2014-09-25",6.6659,6.9535,6.5548,6.6104,10904469.0],["2014-09-26",6.6104,6.9208,6.5352,6.679,12252297.0],["2014-09-29",6.679,6.679018974304199,6.3686,6.5058,10890822.0],["2014-09-30",6.5058,6.581,6.3719,6.4699,8925012.0],["2014-10-08",6.4699,6.5647,6.4372,6.5189,6144069.0],["2014-10-09",6.5189,6.6365,6.496,6.5875,13193673.0],["2014-10-10",6.5875,6.6104,6.4274,6.4601,10323888.0],["2014-10-13",6.4601,6.460088729858398,6.1954,6.3065,16889313.0],["2014-10-14",6.3065,6.5941,6.2608,6.5483,12809367.0],["2014-10-15",6.5483,6.6333,6.4045,6.4699,6770133.0],["2014-10-16",6.4699,6.9208,6.3555,6.7509,19139871.0],["2014-10-17",6.7509,6.8163,6.4274,6.4699,10263585.0],["2014-10-20",6.4699,6.5843,6.4372,6.496,5838120.0],["2014-10-21",6.496,6.6071,6.4241,6.4405,8138556.0],["2014-10-22",6.4405,6.4764,6.1725,6.2281,16794864.0],["2014-10-23",6.2281,6.2575,5.8294,5.9471,12537000.0],["2014-10-24",5.9471,6.0288,5.8752,5.9373,4962567.0],["2014-10-27",5.9373,6.2085,5.8164,5.9438,8683866.0],["2014-10-28",5.9438,6.3,5.9438,6.2836,21348693.0],["2014-10-29",6.2836,6.5875,6.215,6.5843,27226647.0],["2014-10-30",6.5843,6.9796,6.584258556365967,6.8261,32485653.0],["2014-10-31",6.8261,6.9274,6.764,6.8751,15871515.0],["2014-11-03",6.8751,7.4698,6.8555,7.4306,21060126.0],["2014-11-04",7.4306,7.6136,7.2607,7.2933,15374241.0],["2014-11-05",7.2933,7.3848,7.13,7.3685,7945362.0],["2014-11-06",7.3685,7.7769,7.2966,7.5776,9735696.0],["2014-11-07",7.5776,7.6854,7.3521,7.3685,12907731.0],["2014-11-10",7.3685,7.3848,6.9666,7.1659,13551948.0],["2014-11-11",7.1659,7.6789,7.1332,7.3685,17648847.0],["2014-11-12",7.3685,7.4959,7.1888,7.4829,7005459.0],["2014-11-13",7.4829,7.5155,7.2214,7.3521,7445682.0],["2014-11-14",7.3521,7.352149963378906,6.9698,7.2541,7844160.0],["2014-11-17",7.2541,7.643,7.1234,7.5221,13443432.0],["2014-11-18",7.5221,7.7933,7.4404,7.5776,11436735.0],["2014-11-19",7.5776,7.5972,7.3521,7.5547,11793630.0],["2014-11-20",7.5547,7.924,7.4502,7.8227,15983904.0],["2014-11-21",7.8227,8.2017,7.82268762588501,8.0024,17362926.0],["2014-11-24",8.0024,8.1298,7.7802,7.973,14449926.0],["2014-11-25",7.973,8.1004,7.8586,8.0187,7778505.0],["2014-11-26",8.0187,8.3324,7.6952,7.8652,15823710.0],["2014-11-27",7.8652,7.9403,7.6724,7.6789,10556277.0],["2014-11-28",7.6789,7.7541,7.4502,7.5809,14296719.0],["2014-12-01",7.5809,7.6789,6.822795391082764,6.8228,62699865.0],["2014-12-02",6.8228,6.8228,6.822795391082764,6.8228,0.0],["2014-12-03",6.8228,6.8228,6.822795391082764,6.8228,0.0],["2014-12-04",6.8228,6.8228,6.822795391082764,6.8228,0.0],["2014-12-05",6.8228,6.8228,6.822795391082764,6.8228,0.0],["2014-12-08",6.8228,6.8228,6.822795391082764,6.8228,0.0],["2014-12-09",6.8228,6.8947,6.1431,6.3751,44301114.0],["2014-12-10",6.3751,6.6169,6.0582,6.5941,31016949.0],["2014-12-11",6.5941,6.5973,6.4209,6.5385,18924546.0],["2014-12-12",6.5385,6.5614,6.3523,6.4372,23856684.0],["2014-12-15",6.4372,6.9829,6.4111,6.9143,30048801.0],["2014-12-16",6.9143,6.9176,6.6823,6.7444,16735476.0],["2014-12-17",6.7444,6.8195,6.5418,6.6071,12904770.0],["2014-12-18",6.6071,6.7607,6.4732,6.6169,11631270.0],["2014-12-19",6.6169,6.813,6.5189,6.6496,18149766.0],["2014-12-22",6.6496,6.649610996246338,6.1105,6.2412,14815014.0],["2014-12-23",6.2412,6.3261,5.9797,6.2085,9968370.0],["2014-12-24",6.2085,6.4699,6.0778,6.4111,10566774.0],["2014-12-25",6.4111,6.7248,6.411074638366699,6.6627,16935984.0],["2014-12-26",6.6627,7.3097,6.4372,7.0875,36698127.0],["2014-12-29",7.0875,7.2803,6.8783,7.0254,14765799.0],["2014-12-30",7.0254,7.1822,6.6333,6.7346,11910711.0],["2014-12-31",6.7346,6.862,6.6594,6.6986,7852809.0],["2015-01-05",6.6986,6.698624134063721,6.1431,6.4601,14337633.0],["2015-01-06",6.4601,6.6267,6.2673,6.5745,6950730.0],["2015-01-07",6.5745,6.6823,6.4045,6.6823,6816585.0],["2015-01-08",6.6823,6.862,6.6333,6.6659,8916507.0],["2015-01-09",6.6659,6.7313,6.5352,6.5548,6560523.0],["2015-01-12",6.5548,6.5712,6.3327,6.4503,6728766.0],["2015-01-13",6.4503,6.66594934463501,6.3915,6.6659,10535961.0],["2015-01-14",6.6659,6.6725,6.496,6.5352,8886885.0],["2015-01-15",6.5352,6.5679,6.4209,6.4895,6012132.0],["2015-01-16",6.4895,6.4993,6.1594672203063965,6.1595,26661303.0],["2015-01-19",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-01-20",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-01-21",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-01-22",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-01-23",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-01-26",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-01-27",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-01-28",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-01-29",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-01-30",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-02",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-03",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-04",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-05",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-06",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-09",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-10",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-11",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-12",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-13",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-16",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-17",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-25",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-26",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-02-27",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-02",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-03",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-04",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-05",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-06",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-09",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-10",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-11",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-12",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-13",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-16",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-17",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-18",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-19",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-20",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-23",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-24",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-25",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-26",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-27",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-30",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-03-31",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-01",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-02",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-03",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-07",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-08",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-09",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-10",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-13",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-14",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-15",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-16",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-17",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-20",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-21",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-22",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-23",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-24",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-27",6.1595,6.1595,6.1594672203063965,6.1595,0.0],["2015-04-28",6.1595,6.777047157287598,6.1594672203063965,6.777,212679.0],["2015-04-29",6.777,7.453445911407471,6.777047157287598,7.4534,91539.0],["2015-04-30",7.4534,8.1985,7.453445911407471,8.1985,368274.0],["2015-05-04",8.1985,9.018636703491211,8.19846248626709,9.0186,665580.0],["2015-05-05",9.0186,9.9205,9.018636703491211,9.9205,6991845.0],["2015-05-06",9.9205,10.9139,9.920499801635742,10.9139,4119039.0],["2015-05-07",10.9139,12.005242347717285,10.913857460021973,12.0052,78388998.0],["2015-05-08",12.0052,13.2045,12.005242347717285,13.2045,128947698.0],["2015-05-11",13.2045,14.5246,13.204461097717285,14.5246,22405713.0],["2015-05-12",14.5246,15.9787,14.524579048156738,15.9787,5760681.0],["2015-05-13",15.9787,17.5765380859375,15.978672981262207,17.5765,2028159.0],["2015-05-14",17.5765,19.33452033996582,17.5765380859375,19.3345,1197261.0],["2015-05-15",19.3345,21.269,19.33452033996582,21.269,89031090.0],["2015-05-18",21.269,23.3962,21.2199,23.3962,75296634.0],["2015-05-19",23.3962,25.7358,23.396177291870117,25.7358,77575371.0],["2015-05-20",25.7358,28.3796,25.5849,28.3796,34855711.0],["2015-05-21",28.3796,31.2136,28.379566192626953,31.2136,3808864.0],["2015-05-22",31.2136,34.333,30.0426,34.333,109368619.0],["2015-05-25",34.333,34.33297348022461,30.8987,30.9479,139580969.0],["2015-05-26",30.9479,30.94789695739746,28.5567,30.6428,88010448.0],["2015-05-27",30.6428,33.7032,30.642845153808594,33.7032,117443106.0],["2015-05-28",33.7032,34.4412,30.33779525756836,30.3378,120357658.0],["2015-05-29",30.3378,30.33779525756836,27.307,28.4878,67376084.0],["2015-06-01",28.4878,30.0032,27.8482,29.1373,62342956.0],["2015-06-02",29.1373,30.0327,28.1434,29.6785,59789739.0],["2015-06-03",29.6785,31.7351,28.9995,31.2923,74132315.0],["2015-06-04",31.2923,31.292308807373047,28.1631,29.1077,61252250.0],["2015-06-05",29.1077,29.8163,27.9466,28.5764,45070543.0],["2015-06-08",28.5764,29.8163,28.0352,29.0979,47782358.0],["2015-06-09",29.0979,29.1668,28.1237,28.2615,32635680.0],["2015-06-10",28.2615,28.9306,27.553,28.3894,30664105.0],["2015-06-11",28.3894,29.895,28.389404296875,28.7141,33386720.0],["2015-06-12",28.7141,28.8617,27.8679,28.0548,37952442.0],["2015-06-15",28.0548,28.3402,26.5296,26.5689,39625209.0],["2015-06-16",26.5689,26.568941116333008,23.912,23.912,44906006.0],["2015-06-17",23.912,25.5947,21.6881,25.0732,56072616.0],["2015-06-18",25.0732,25.073205947875977,22.5639,22.5639,38846211.0],["2015-06-19",22.5639,22.563920974731445,20.3105,20.3498,43954531.0],["2015-06-23",20.3498,21.2355,19.6807,20.8419,37155886.0],["2015-06-24",20.8419,21.5208,20.2514,21.1272,39795547.0],["2015-06-25",21.1272,22.3081,20.6647,21.1075,46171383.0],["2015-06-26",21.1075,21.1075496673584,19.0017,19.0017,30921331.0],["2015-06-29",19.0017,19.5626,17.1025,17.1025,31891749.0],["2015-06-30",17.1025,18.0078,15.3903,17.8701,49498297.0],["2015-07-01",17.8701,19.661,17.2403,17.5158,64185628.0],["2015-07-02",17.5158,18.0374,15.7642,15.7642,42321994.0],["2015-07-03",15.7642,16.1579,14.189783096313477,14.1898,43895791.0],["2015-07-06",14.1898,14.1898,14.189783096313477,14.1898,0.0],["2015-07-07",14.1898,14.1898,14.189783096313477,14.1898,0.0],["2015-07-08",14.1898,14.1898,14.189783096313477,14.1898,0.0],["2015-07-09",14.1898,14.1898,14.189783096313477,14.1898,0.0],["2015-07-10",14.1898,14.1898,14.189783096313477,14.1898,0.0],["2015-07-13",14.1898,14.1898,14.189783096313477,14.1898,0.0],["2015-07-14",14.1898,14.1898,14.189783096313477,14.1898,0.0],["2015-07-15",14.1898,15.6068,14.189783096313477,15.1935,68087345.0],["2015-07-16",15.1935,15.8922,13.6781,15.1837,57338162.0],["2015-07-17",15.1837,16.6991,14.8884,16.4432,58964855.0],["2015-07-20",16.4432,17.4666,16.2464,17.0435,55155177.0],["2015-07-21",17.0435,17.8406,16.4137,17.3092,50641623.0],["2015-07-22",17.3092,18.1062,16.8565,17.5257,47695253.0],["2015-07-23",17.5257,18.5491,17.1025,18.2637,55024648.0],["2015-07-24",18.2637,19.3855,17.4174,17.811,60942228.0],["2015-07-27",17.811,17.9882,16.0299,16.0299,46384813.0],["2015-07-28",16.0299,16.02992820739746,14.42595100402832,14.426,46591065.0],["2015-07-29",14.426,15.055733680725098,13.3829,15.0557,41305363.0],["2015-07-30",15.0557,15.055733680725098,13.7863,13.8946,32342905.0],["2015-07-31",13.8946,14.052,12.8712,13.1762,30471280.0],["2015-08-03",13.1762,13.176226615905762,11.8576,11.8576,30161099.0],["2015-08-04",11.8576,13.048301696777344,11.857620239257812,13.0483,31860359.0],["2015-08-05",13.0483,14.0127,13.048301696777344,13.4616,48369320.0],["2015-08-06",13.4616,13.461596488952637,12.7925,13.0975,22564551.0],["2015-08-07",13.0975,14.052,13.097504615783691,13.8651,35439257.0],["2015-08-10",13.8651,15.0164,13.865050315856934,14.8589,45598620.0],["2015-08-11",14.8589,15.7347,14.6621,15.1148,48370378.0],["2015-08-12",15.1148,15.1837,14.2488,14.2685,35856799.0],["2015-08-13",14.2685,14.760522842407227,13.9241,14.7605,34988716.0],["2015-08-14",14.7605,15.4001,14.6818,14.8392,35620185.0],["2015-08-17",14.8392,14.918,14.2193,14.6818,29709512.0],["2015-08-18",14.6818,14.9573,13.215587615966797,13.2156,41041654.0],["2015-08-19",13.2156,13.4813,11.897,13.373,46140192.0],["2015-08-20",13.373,13.6682,12.7629,13.0188,35321790.0],["2015-08-21",13.0188,13.018780708312988,11.8871,12.0052,28465039.0],["2015-08-24",12.0052,12.005224227905273,10.8047,10.8047,19663307.0],["2015-08-25",10.8047,10.804702758789062,9.722264289855957,9.7223,19440628.0],["2015-08-26",9.7223,9.8896,8.7481,8.7678,35832257.0],["2015-08-27",8.7678,9.3385,8.1675,9.0728,31984522.0],["2015-08-28",9.0728,9.958433151245117,9.07280158996582,9.9584,41200529.0],["2015-08-31",9.9584,9.958433151245117,9.1417,9.1515,29325363.0],["2015-09-01",9.1515,9.4467,8.4725,8.7284,29595957.0],["2015-09-02",8.7284,9.3483,8.138,8.63,30366146.0],["2015-09-07",8.63,9.2794,8.629985809326172,8.9055,30337423.0],["2015-09-08",8.9055,9.7321,8.6595,9.5845,30125505.0],["2015-09-09",9.5845,10.4701,9.5845,10.3225,54738767.0],["2015-09-10",10.3225,10.322525024414062,9.7419,9.7518,35430440.0],["2015-09-11",9.7518,10.1848,9.6042,9.9388,25765583.0],["2015-09-14",9.9388,10.0175,8.944877624511719,8.9449,27096559.0],["2015-09-15",8.9449,8.944877624511719,8.0494,8.0494,27659997.0],["2015-09-16",8.0494,8.856313705444336,8.0199,8.8563,29832653.0],["2015-09-17",8.8563,9.3483,8.6693,8.7185,39756595.0],["2015-09-18",8.7185,9.122,8.7087,9.0039,25294075.0],["2015-09-21",9.0039,9.7911,8.7678,9.7026,39010598.0],["2015-09-22",9.7026,9.9388,9.4271,9.6042,34907105.0],["2015-09-23",9.6042,9.6927,9.2499,9.4074,25623047.0],["2015-09-24",9.4074,10.352046966552734,9.40737247467041,10.352,51397406.0],["2015-09-25",10.352,10.5193,9.3779,9.5156,59073868.0],["2015-09-28",9.5156,10.0962,9.4566,10.0076,34576125.0],["2015-09-29",10.0076,10.007635116577148,9.3779,9.5845,26148280.0],["2015-09-30",9.5845,9.9388,9.4763,9.6829,20887340.0],["2015-10-08",9.6829,10.3914,9.682902336120605,10.1356,35663011.0],["2015-10-09",10.1356,10.6079,10.0273,10.4898,39959233.0],["2015-10-12",10.4898,11.405,10.4504,11.1688,47325626.0],["2015-10-13",11.1688,11.6215,11.0704,11.3951,53585853.0],["2015-10-14",11.3951,11.395124435424805,10.9425,11.0606,37144213.0],["2015-10-15",11.0606,12.1627,11.060551643371582,12.1627,34102991.0],["2015-10-16",12.1627,13.3829,12.162670135498047,13.3829,10034404.0],["2015-10-19",13.3829,14.7212,13.382874488830566,14.2685,40167599.0],["2015-10-20",14.2685,15.6954,13.5797,15.6954,163249306.0],["2015-10-21",15.6954,17.2206,15.1049,15.843,153300683.0],["2015-10-22",15.843,17.4273,15.2624,17.4273,140847227.0],["2015-10-23",17.4273,19.169,17.0828,18.7951,150682497.0],["2015-10-26",18.7951,18.795066833496094,16.915557861328125,16.9156,128510190.0],["2015-10-27",16.9156,17.6634,15.3903,16.8467,93482672.0],["2015-10-28",16.8467,16.8466796875,15.4493,15.7446,66853679.0],["2015-10-29",15.7446,17.0435,15.744558334350586,16.5023,70024196.0],["2015-10-30",16.5023,16.5908,15.5478,15.8922,55047283.0],["2015-11-02",15.8922,15.9709,14.7605,14.7802,42516769.0],["2015-11-03",14.7802,15.597,14.780202865600586,15.1935,37359841.0],["2015-11-04",15.1935,16.5613,15.1049,16.4531,60268095.0],["2015-11-05",16.4531,17.2009,16.2366,16.4432,66043001.0],["2015-11-06",16.4432,17.8701,16.2366,17.3092,70860498.0],["2015-11-09",17.3092,17.7126,16.5515,17.3092,63965558.0],["2015-11-10",17.3092,18.0374,16.886,17.5158,62472634.0],["2015-11-11",17.5158,18.1358,17.3387,17.6241,56268674.0],["2015-11-12",17.6241,17.6241,16.8368,17.0041,49191069.0],["2015-11-13",17.0041,18.2046,16.7778,17.7421,81249128.0],["2015-11-16",17.7421,19.513412475585938,17.2501,19.5134,82602316.0],["2015-11-17",19.5134,20.4581,18.4015,18.7065,87849201.0],["2015-11-18",18.7065,19.2379,17.6044,17.7126,54656916.0],["2015-11-19",17.7126,18.3818,17.3682,18.2342,38764745.0],["2015-11-20",18.2342,18.9919,18.23416519165039,18.6671,48089831.0],["2015-11-23",18.6671,19.169,18.0767,18.3719,42353948.0],["2015-11-24",18.3719,18.49,17.6536,18.1653,33627688.0],["2015-11-25",18.1653,19.3855,17.9094,19.11,55691053.0],["2015-11-26",19.11,21.019,18.6671,21.019,79196536.0],["2015-11-27",21.019,21.8456,19.5331,19.9759,121590766.0],["2015-11-30",19.9759,20.6057,18.0078,19.5725,69898315.0],["2015-12-01",19.5725,19.7299,18.5983,18.8935,51046180.0],["2015-12-02",18.8935,19.0411,17.2206,18.2243,35849032.0],["2015-12-03",18.2243,19.0214,18.1554,18.5786,35346755.0],["2015-12-04",18.5786,18.578577041625977,17.8701,17.9783,38898091.0],["2015-12-07",17.9783,18.0964,17.3879,17.7323,34666106.0],["2015-12-08",17.7323,18.7557,17.6142,17.9488,45715129.0],["2015-12-09",17.9488,18.49,17.7323,18.1554,32397557.0],["2015-12-10",18.1554,18.9525,18.15544319152832,18.7557,46485002.0],["2015-12-11",18.7557,19.9759,18.6868,19.356,57912077.0],["2015-12-14",19.356,19.6807,18.2145,18.8639,44647900.0],["2015-12-15",18.8639,20.1727,18.5589,19.9267,47568934.0],["2015-12-16",19.9267,20.1137,19.356,19.3855,42481494.0],["2015-12-17",19.3855,19.8775,19.2871,19.6315,46628002.0],["2015-12-18",19.6315,19.63149642944336,18.7262,18.8147,42677316.0],["2015-12-21",18.8147,18.81474494934082,18.1653,18.303,34804175.0],["2015-12-22",18.303,19.0116,18.303,18.4605,29485670.0],["2015-12-23",18.4605,18.6475,17.9783,18.0275,29082983.0],["2015-12-24",18.0275,18.3424,17.8209,18.244,21453912.0],["2015-12-25",18.244,18.24400520324707,18.244,18.244,0.0],["2015-12-28",18.244,18.5983,17.8898,17.8996,22010636.0],["2015-12-29",17.8996,18.0078,17.506,17.8898,17560060.0],["2015-12-30",17.8898,18.3424,17.8406,18.1948,17140113.0],["2015-12-31",18.1948,19.661,18.194805145263672,19.0706,62602728.0],["2016-01-04",19.0706,19.070594787597656,17.161569595336914,17.1616,27442752.0],["2016-01-05",17.1616,17.161569595336914,15.5281,16.1775,31973581.0],["2016-01-06",16.1775,17.5158,16.1382,17.1517,30442145.0],["2016-01-07",17.1517,17.1517276763916,15.4395,15.4493,6479004.0],["2016-01-08",15.4493,16.827,14.3275,16.2563,35036986.0],["2016-01-11",16.2563,16.827,14.6326,14.6818,38010274.0],["2016-01-12",14.6818,14.9967,13.2156,13.8552,41343974.0],["2016-01-13",13.8552,14.1012,12.4677,12.4677,36788721.0],["2016-01-14",12.4677,12.8909,11.2672,12.7531,43759796.0],["2016-01-15",12.7531,12.753091812133789,11.5034,11.6313,30398475.0],["2016-01-18",11.6313,12.3496,11.0409,11.9068,21444239.0],["2016-01-19",11.9068,13.097504615783691,11.9068,13.0975,31303426.0],["2016-01-20",13.0975,13.4419,12.694,12.9991,32507181.0],["2016-01-21",12.9991,13.4321,12.4972,12.635,26801035.0],["2016-01-22",12.635,13.4714,12.5956,13.2648,24226410.0],["2016-01-25",13.2648,13.8355,13.264789581298828,13.6092,20032718.0],["2016-01-26",13.6092,14.3177,12.5464,12.8909,34301896.0],["2016-01-27",12.8909,13.8552,11.8183,13.806,28220403.0],["2016-01-28",13.806,15.1443,13.3927,14.5145,52503582.0],["2016-01-29",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-01",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-02",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-03",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-04",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-05",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-15",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-16",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-17",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-18",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-19",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-22",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-23",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-24",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-25",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-26",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-02-29",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-01",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-02",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-03",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-04",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-07",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-08",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-09",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-10",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-11",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-14",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-15",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-16",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-17",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-18",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-21",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-22",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-23",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-24",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-25",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-28",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-29",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-30",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-03-31",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-01",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-05",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-06",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-07",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-08",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-11",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-12",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-13",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-14",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-15",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-18",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-19",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-20",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-21",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-22",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-25",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-26",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-27",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-28",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-04-29",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-03",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-04",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-05",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-06",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-09",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-10",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-11",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-12",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-13",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-16",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-17",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-18",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-19",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-20",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-23",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-24",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-25",14.5145,14.51451301574707,14.5145,14.5145,0.0],["2016-05-26",14.5145,14.534221649169922,14.51451301574707,14.5342,0.0],["2016-05-27",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-05-30",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-05-31",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-01",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-02",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-03",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-06",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-07",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-08",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-13",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-14",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-15",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-16",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-17",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-20",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-21",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-22",14.5342,14.534221649169922,14.5342,14.5342,0.0],["2016-06-23",14.5342,15.96300983428955,14.534221649169922,15.963,585175.0],["2016-06-24",15.963,17.559310913085938,15.96300983428955,17.5593,69806859.0],["2016-06-27",17.5593,17.8155,16.9484,17.5889,48773500.0],["2016-06-28",17.5889,17.5888729095459,16.771,16.9878,36043227.0],["2016-06-29",16.9878,17.4903,16.8597,17.0666,24555976.0],["2016-06-30",17.0666,17.4411,16.8006,16.8104,20712377.0],["2016-07-01",16.8104,16.9484,16.2586,16.2783,21189958.0],["2016-07-04",16.2783,16.702,16.0911,16.4754,17561746.0],["2016-07-05",16.4754,16.47540283203125,15.8645,16.0911,23699298.0],["2016-07-06",16.0911,16.5345,16.0123,16.3867,20593615.0],["2016-07-07",16.3867,16.6035,16.0221,16.1404,15448169.0],["2016-07-08",16.1404,16.2783,15.7167,15.7856,24383124.0],["2016-07-11",15.7856,16.0911,15.6674,15.8842,17767868.0],["2016-07-12",15.8842,16.0517,15.5886,16.032,16722262.0],["2016-07-13",16.032,17.4214,16.031986236572266,16.9385,34571773.0],["2016-07-14",16.9385,17.106,16.5542,16.9779,24813865.0],["2016-07-15",16.9779,17.579,16.8006,17.2046,32905115.0],["2016-07-18",17.2046,17.4312,16.9188,16.9582,20365560.0],["2016-07-19",16.9582,17.0863,16.5838,16.9484,15462775.0],["2016-07-20",16.9484,17.2046,16.8597,16.8696,12019711.0],["2016-07-21",16.8696,17.0962,16.8006,16.8696,12697979.0],["2016-07-22",16.8696,17.1553,16.7612,17.0962,15147781.0],["2016-07-25",17.0962,17.6086,17.0961856842041,17.3721,26385940.0],["2016-07-26",17.3721,17.7761,17.2538,17.5298,18578976.0],["2016-07-27",17.5298,17.6184,15.9433,16.1305,27865908.0],["2016-07-28",16.1305,16.3867,15.5787,15.9532,17504535.0],["2016-07-29",15.9532,16.1108,15.7265,16.0024,9858852.0],["2016-08-01",16.0024,16.0418,15.5689,15.7758,8250792.0],["2016-08-02",15.7758,16.0813,15.775790214538574,16.0517,6745895.0],["2016-08-03",16.0517,16.1601,15.8842,16.0123,6042864.0],["2016-08-04",16.0123,16.4064,15.8743,16.3079,13228124.0],["2016-08-05",16.3079,16.5148,16.1108,16.2488,9192005.0],["2016-08-08",16.2488,16.4064,16.1896,16.3375,7431383.0],["2016-08-09",16.3375,16.6429,16.298,16.5345,11451799.0],["2016-08-10",16.5345,16.6331,16.101,16.1207,12572452.0],["2016-08-11",16.1207,16.1995,15.7068,15.7265,10620304.0],["2016-08-12",15.7265,16.1699,15.5886,15.7167,10228018.0],["2016-08-15",15.7167,16.1207,15.4506,15.963,14550892.0],["2016-08-16",15.963,16.3079,15.7955,16.2192,15828342.0],["2016-08-17",16.2192,16.21920394897461,15.8645,15.9433,10288058.0],["2016-08-18",15.9433,16.1601,15.8054,15.9729,11321984.0],["2016-08-19",15.9729,16.0714,15.7167,15.7758,11927579.0],["2016-08-22",15.7758,15.8448,15.5787,15.5886,7461676.0],["2016-08-23",15.5886,15.7659,15.5393,15.6575,6612113.0],["2016-08-24",15.6575,16.3374,15.657544136047363,16.2783,22873604.0],["2016-08-25",16.2783,16.27832794189453,15.8448,15.963,12665930.0],["2016-08-26",15.963,16.3375,15.96300983428955,16.1305,12298562.0],["2016-08-29",16.1305,16.4951,16.130523681640625,16.4064,14458729.0],["2016-08-30",16.4064,16.505,16.2192,16.3079,8558704.0],["2016-08-31",16.3079,16.4557,16.0813,16.2094,8437614.0],["2016-09-01",16.2094,16.9976,16.1896,16.6134,23866412.0],["2016-09-02",16.6134,16.8893,16.3374,16.6035,14841814.0],["2016-09-05",16.6035,17.6184,16.603500366210938,17.3918,29811458.0],["2016-09-06",17.3918,18.1604,17.391796112060547,18.0914,40812171.0],["2016-09-07",18.0914,18.2885,17.7268,17.8057,26389117.0],["2016-09-08",17.8057,18.0027,17.5889,17.9535,20276063.0],["2016-09-09",17.9535,18.7615,17.9338,18.4461,29522294.0],["2016-09-12",18.4461,18.446144104003906,17.4608,17.4805,24833654.0],["2016-09-13",17.4805,17.8254,16.8794,17.0666,21178060.0],["2016-09-14",17.0666,17.1947,16.7809,17.0469,11810525.0],["2016-09-19",17.0469,17.4509,17.046916961669922,17.3622,10808120.0],["2016-09-20",17.3622,17.5002,17.0666,17.1159,10100782.0],["2016-09-21",17.1159,17.7859,17.0666,17.6874,19311817.0],["2016-09-22",17.6874,17.983,17.5199,17.6677,14710365.0],["2016-09-23",17.6677,18.2294,17.6184,18.121,24517238.0],["2016-09-26",18.121,18.5545,18.0224,18.3476,31398318.0],["2016-09-27",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-09-28",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-09-29",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-09-30",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-10",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-11",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-12",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-13",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-14",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-17",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-18",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-19",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-20",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-21",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-24",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-25",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-26",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-27",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-28",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-10-31",18.3476,18.347606658935547,18.3476,18.3476,0.0],["2016-11-01",18.3476,19.6089,17.2144,17.7859,45147502.0],["2016-11-02",17.7859,18.6531,17.6381,17.914,20383947.0],["2016-11-03",17.914,17.983,17.3622,17.7958,19211783.0],["2016-11-04",17.7958,18.1013,17.3524,17.4312,14888125.0],["2016-11-07",17.4312,17.43121337890625,16.8794,17.2834,13526162.0],["2016-11-08",17.2834,17.6086,17.1947,17.5298,8949536.0],["2016-11-09",17.5298,17.5692,16.7612,17.0174,14450237.0],["2016-11-10",17.0174,17.3228,16.9779,17.0371,8417516.0],["2016-11-11",17.0371,17.244,16.8498,17.1553,9239982.0],["2016-11-14",17.1553,17.1652,16.7612,16.8893,15307848.0],["2016-11-15",16.8893,17.3819,16.8498,17.3622,11685437.0],["2016-11-16",17.3622,17.6381,17.2736,17.3327,9469370.0],["2016-11-17",17.3327,17.3327,16.9385,16.9681,8579092.0],["2016-11-18",16.9681,17.106,16.8498,16.909,5771803.0],["2016-11-21",16.909,17.0272,16.6528,16.7316,9205826.0],["2016-11-22",16.7316,16.9385,16.6922,16.8006,7716027.0],["2016-11-23",16.8006,17.0174,16.702,16.8498,8854638.0],["2016-11-24",16.8498,16.849843978881836,16.3375,16.3572,10715798.0],["2016-11-25",16.3572,16.6528,15.894,16.505,11488090.0],["2016-11-28",16.505,16.9582,16.4261,16.7907,11345574.0],["2016-11-29",16.7907,16.8498,16.4853,16.4951,7495487.0],["2016-11-30",16.4951,16.49510955810547,16.1601,16.2192,9443624.0],["2016-12-01",16.2192,16.436,16.1798,16.1995,6068793.0],["2016-12-02",16.1995,16.2882,15.6181,15.7758,12324998.0],["2016-12-05",15.7758,16.298,15.7561,16.0123,8263140.0],["2016-12-06",16.0123,16.2586,15.9236,16.1404,5541107.0],["2016-12-07",16.1404,16.3276,15.9729,16.2685,4940024.0],["2016-12-08",16.2685,16.4853,16.101,16.1404,4278455.0],["2016-12-09",16.1404,16.367,15.9236,16.0123,8731038.0],["2016-12-12",16.0123,16.1995,15.5393,15.559,9158277.0],["2016-12-13",15.559,15.7462,14.8692,15.3028,7479181.0],["2016-12-14",15.3028,15.3521,14.6426,14.6426,10265640.0],["2016-12-15",14.6426,14.9579,14.6131,14.6525,6475040.0],["2016-12-16",14.6525,15.3521,14.6524658203125,15.293,10409690.0],["2016-12-19",15.293,15.5984,15.1846,15.4211,9723567.0],["2016-12-20",15.4211,15.5984,15.1747,15.3422,4782893.0],["2016-12-21",15.3422,15.5294,15.2338,15.3127,4255178.0],["2016-12-22",15.3127,15.3127,15.312664985656738,15.3127,0.0],["2016-12-23",15.3127,15.3127,15.312664985656738,15.3127,0.0],["2016-12-26",15.3127,15.3127,15.312664985656738,15.3127,0.0],["2016-12-27",15.3127,15.3127,15.312664985656738,15.3127,0.0],["2016-12-28",15.3127,15.3127,15.312664985656738,15.3127,0.0],["2016-12-29",15.3127,15.3127,15.312664985656738,15.3127,0.0],["2016-12-30",15.3127,15.3127,15.312664985656738,15.3127,0.0],["2017-01-03",15.3127,15.8546,15.273250579833984,15.2733,9996926.0],["2017-01-04",15.2733,15.5886,14.682,15.5787,16831716.0],["2017-01-05",15.5787,15.578715324401855,15.1452,15.155,7560101.0],["2017-01-06",15.155,15.2437,14.8594,14.9185,5730410.0],["2017-01-09",14.9185,15.0466,14.7806,14.8594,5432424.0],["2017-01-10",14.8594,14.8988,14.682,14.7214,5282252.0],["2017-01-11",14.7214,14.8397,14.2682,14.2879,8680073.0],["2017-01-12",14.2879,14.4258,14.0908,14.1401,4928428.0],["2017-01-13",14.1401,14.3371,13.9923,14.1992,6363168.0],["2017-01-16",14.1992,14.3174,13.5193,13.8937,8590200.0],["2017-01-17",13.8937,14.9284,13.7952,14.3371,8766062.0],["2017-01-18",14.3371,14.4061,13.8149,13.8149,4327192.0],["2017-01-19",13.8149,14.0612,13.6868,13.8149,5110565.0],["2017-01-20",13.8149,14.1893,13.7459,14.1105,5219523.0],["2017-01-23",14.1105,14.5047,14.0317,14.416,5531632.0],["2017-01-24",14.416,14.5047,14.0908,14.0908,3896804.0],["2017-01-25",14.0908,14.5835,14.0021,14.4652,6129640.0],["2017-01-26",14.4652,14.5835,14.4357,14.5441,2390030.0],["2017-02-03",14.5441,14.5933,14.2288,14.3963,2514912.0],["2017-02-06",14.3963,14.8298,14.3273,14.7609,5677416.0],["2017-02-07",14.7609,14.8791,14.6426,14.6623,5377035.0],["2017-02-08",14.6623,14.8495,14.4751,14.82,4734426.0],["2017-02-09",14.82,15.1452,14.7806,14.889,5170583.0],["2017-02-10",14.889,15.3225,14.8101,14.8692,7338745.0],["2017-02-13",14.8692,15.1846,14.7609,15.0762,9077400.0],["2017-02-14",15.0762,15.2535,15.0171,15.155,7206884.0],["2017-02-15",15.155,15.2437,14.7116,14.7411,6357901.0],["2017-02-16",14.7411,15.0368,14.6328,14.9481,4780723.0],["2017-02-17",14.9481,15.2437,14.6328,14.6623,6686604.0],["2017-02-20",14.6623,14.8791,14.3569,14.7411,6922290.0],["2017-02-21",14.7411,15.1452,14.7313,14.7609,7205415.0],["2017-02-22",14.7609,16.23891258239746,14.760855674743652,16.2389,27039007.0],["2017-02-23",16.2389,16.8104,15.9236,16.3867,30785796.0],["2017-02-24",16.3867,16.6331,16.0714,16.1207,14221117.0],["2017-02-27",16.1207,16.4853,16.0714,16.1502,11388711.0],["2017-02-28",16.1502,16.3276,15.8349,15.9926,10832983.0],["2017-03-01",15.9926,16.4754,15.992569923400879,16.0418,8092269.0],["2017-03-02",16.0418,16.0813,15.5886,15.7758,9771226.0],["2017-03-03",15.7758,15.8546,15.4408,15.7462,8029018.0],["2017-03-06",15.7462,15.9433,15.628,15.8251,9987289.0],["2017-03-07",15.8251,16.1108,15.7955,15.9334,8627590.0],["2017-03-08",15.9334,15.9532,15.5984,15.6674,7134624.0],["2017-03-09",15.6674,15.8743,15.4211,15.5393,6260345.0],["2017-03-10",15.5393,15.7167,15.4013,15.6674,5991169.0],["2017-03-13",15.6674,15.9532,15.5196,15.894,8098472.0],["2017-03-14",15.894,15.9433,15.6181,15.6575,6159168.0],["2017-03-15",15.6575,15.8546,15.5393,15.7561,4864604.0],["2017-03-16",15.7561,16.3572,15.756081581115723,16.032,11679021.0],["2017-03-17",16.032,16.1404,15.6773,15.697,9026800.0],["2017-03-20",15.697,15.7167,15.3225,15.3816,10714971.0],["2017-03-21",15.3816,15.7561,15.3619,15.4605,7484844.0],["2017-03-22",15.4605,15.460470199584961,15.1452,15.1747,6909842.0],["2017-03-23",15.1747,15.4112,15.0959,15.2043,5899408.0],["2017-03-24",15.2043,15.3225,15.0762,15.1944,6894288.0],["2017-03-27",15.1944,15.3324,15.1353,15.2338,6942942.0],["2017-03-28",15.2338,15.5294,15.2338,15.3521,6203644.0],["2017-03-29",15.3521,15.4013,14.9776,14.9776,7224443.0],["2017-03-30",14.9776,15.3915,14.60319709777832,14.6032,7708784.0],["2017-03-31",14.6032,14.7806,14.4554,14.5441,4753457.0],["2017-04-05",14.5441,15.0368,14.544075965881348,14.9776,6999203.0],["2017-04-06",14.9776,15.2831,14.9284,15.1156,5298083.0],["2017-04-07",15.1156,15.1156,14.948077201843262,14.9481,3725533.0],["2017-04-10",14.9481,15.155,14.6426,14.9678,6409228.0],["2017-04-11",14.9678,15.1649,14.5933,14.7806,8215661.0],["2017-04-12",14.7806,14.9087,14.682,14.682,4695689.0],["2017-04-13",14.682,14.751,14.5539,14.5933,4346915.0],["2017-04-14",14.5933,14.6426,14.3174,14.3766,5175763.0],["2017-04-17",14.3766,14.5441,14.2189,14.4652,5185216.0],["2017-04-18",14.4652,14.6032,14.0612,14.0908,5979031.0],["2017-04-19",14.0908,14.278,13.6375,13.7755,7802904.0],["2017-04-20",13.7755,13.9923,13.7262,13.8937,4857684.0],["2017-04-21",13.8937,14.7017,13.8445,14.2583,10658883.0],["2017-04-24",14.2583,14.751,13.7952,14.4061,9597139.0],["2017-04-25",14.4061,14.8988,14.0415,14.2189,7326736.0],["2017-04-26",14.2189,14.218903541564941,12.8295,13.0562,16076959.0],["2017-04-27",13.0562,13.1448,12.3368,13.1054,11092051.0],["2017-04-28",13.1054,13.5981,13.105433464050293,13.4996,7861589.0],["2017-05-02",13.4996,13.4996,13.1054,13.1843,5065847.0],["2017-05-03",13.1843,13.2532,13.0365,13.1744,3745516.0],["2017-05-04",13.1744,13.2927,12.7901,12.9773,5198358.0],["2017-05-05",12.9773,13.0956,12.7901,12.9478,5624427.0],["2017-05-08",12.9478,12.947773933410645,12.327,12.5339,5248064.0],["2017-05-09",12.5339,13.1251,12.533919334411621,12.9478,5742797.0],["2017-05-10",12.9478,12.9872,12.5635,12.8394,4615274.0],["2017-05-11",12.8394,12.8985,12.3861,12.8788,4943876.0],["2017-05-12",12.8788,12.87879753112793,12.6916,12.8098,2796374.0],["2017-05-15",12.8098,13.3222,12.8098,12.8098,6203583.0],["2017-05-16",12.8098,12.9084,12.4748,12.8591,7208204.0],["2017-05-17",12.8591,12.9379,12.6127,12.8197,5900601.0],["2017-05-18",12.8197,12.8591,12.6325,12.6522,3669448.0],["2017-05-19",12.6522,12.790114402770996,12.5536,12.7901,3245171.0],["2017-05-22",12.7901,12.8394,12.4748,12.5241,3991109.0],["2017-05-23",12.5241,12.524065017700195,11.9033,12.2974,5472964.0],["2017-05-24",12.2974,12.5044,12.0806,12.2482,3727581.0],["2017-05-25",12.2482,12.3861,12.1004,12.3664,3531277.0],["2017-05-26",12.3664,12.4748,12.2974,12.4058,3186012.0],["2017-05-31",12.4058,12.6719,12.327,12.4649,3562370.0],["2017-06-01",12.4649,12.46494197845459,12.1004,12.1201,3382032.0],["2017-06-02",12.1201,12.189,11.854,12.1792,3539512.0],["2017-06-05",12.1792,12.2679,12.0314,12.2383,2632004.0],["2017-06-06",12.2383,12.3861,12.1299,12.2777,2867916.0],["2017-06-07",12.2777,12.5241,12.1792,12.4945,4269063.0],["2017-06-08",12.4945,13.0562,12.4945,13.0562,12398311.0],["2017-06-09",13.0562,13.1547,12.8394,12.9576,6804787.0],["2017-06-12",12.9576,12.9773,12.524065017700195,12.5241,5403318.0],["2017-06-13",12.5241,12.997,12.524065017700195,12.7901,3945134.0],["2017-06-14",12.7901,12.8591,12.6226,12.662,3274809.0],["2017-06-15",12.662,12.9084,12.662016868591309,12.7901,4830276.0],["2017-06-16",12.7901,12.8492,12.7211,12.7408,2815508.0],["2017-06-19",12.7408,12.8887,12.7113,12.8098,3426208.0],["2017-06-20",12.8098,12.8985,12.7507,12.7606,3517379.0],["2017-06-21",12.7606,12.8887,12.7507,12.8098,4593090.0],["2017-06-22",12.8098,12.8788,12.5438,12.5832,4873063.0],["2017-06-23",12.5832,12.6817,12.3171,12.4354,4408916.0],["2017-06-26",12.4354,12.8689,12.396,12.8197,5874763.0],["2017-06-27",12.8197,12.8689,12.6719,12.7014,3124848.0],["2017-06-28",12.7014,12.8492,12.6719,12.8197,4062061.0],["2017-06-29",12.8197,13.1251,12.7901,12.9379,6145707.0],["2017-06-30",12.9379,13.2532,12.8788,13.2434,8514467.0],["2017-07-03",13.2434,13.5489,13.1054,13.5291,7624864.0],["2017-07-04",13.5291,13.6769,13.3025,13.3124,7825436.0],["2017-07-05",13.3124,13.6671,13.3025,13.6671,6912342.0],["2017-07-06",13.6671,13.874,13.5489,13.8445,8221314.0],["2017-07-07",13.8445,13.9137,13.7258,13.7654,4568720.0],["2017-07-10",13.7654,13.7851,13.4984,13.5775,5696871.0],["2017-07-11",13.5775,13.6862,13.35,13.3797,3639098.0],["2017-07-12",13.3797,13.528,13.261,13.3896,3120596.0],["2017-07-13",13.3896,13.5082,13.1819,13.2215,3928453.0],["2017-07-14",13.2215,13.3698,13.1325,13.2313,2782690.0],["2017-07-17",13.2313,13.2314,12.371,12.6182,6654086.0],["2017-07-18",12.6182,12.6479,12.3216,12.46,4950026.0],["2017-07-19",12.46,12.6182,12.3611,12.5985,3695048.0],["2017-07-20",12.5985,12.905,12.59846019744873,12.6578,5035856.0],["2017-07-21",12.6578,12.7863,12.5787,12.6578,2504150.0],["2017-07-24",12.6578,12.727,12.5095,12.6479,3349696.0],["2017-07-25",12.6479,12.816,12.6083,12.7171,2738000.0],["2017-07-26",12.7171,12.7962,12.4106,12.4699,4658794.0],["2017-07-27",12.4699,12.8061,12.371,12.7666,5256256.0],["2017-07-28",12.7666,12.8556,12.6182,12.6182,2953387.0],["2017-07-31",12.6182,12.6677,12.4402,12.5589,4601796.0],["2017-08-01",12.5589,12.7765,12.5391,12.6479,4033546.0],["2017-08-02",12.6479,12.6875,12.410572052001953,12.4106,4431480.0],["2017-08-03",12.4106,12.5589,12.3117,12.371,3034269.0],["2017-08-04",12.371,12.4205,12.0743,12.1732,5243009.0],["2017-08-07",12.1732,12.3216,12.1732,12.2919,1887634.0],["2017-08-08",12.2919,12.3117,12.1831,12.2326,2944706.0],["2017-08-09",12.2326,12.46,12.23257064819336,12.3512,3262024.0],["2017-08-10",12.3512,12.351237297058105,11.8963,12.0249,5910318.0],["2017-08-11",12.0249,12.282,11.9359,12.0546,4021735.0],["2017-08-14",12.0546,12.2919,12.0348,12.2622,3290011.0],["2017-08-15",12.2622,12.2919,12.104,12.2128,3231900.0],["2017-08-16",12.2128,12.4106,12.212793350219727,12.4007,5284058.0],["2017-08-17",12.4007,12.7369,12.3512,12.638,6859702.0],["2017-08-18",12.638,12.9446,12.5391,12.6776,5263391.0],["2017-08-21",12.6776,12.8358,12.5095,12.5688,4966210.0],["2017-08-22",12.5688,12.6182,12.4007,12.46,4258004.0],["2017-08-23",12.46,12.5886,12.3809,12.4007,3604978.0],["2017-08-24",12.4007,12.5193,12.2919,12.3117,3606601.0],["2017-08-25",12.3117,12.6479,12.2721,12.5589,4619786.0],["2017-08-28",12.5589,12.905,12.4996,12.7666,7484291.0],["2017-08-29",12.7666,12.8259,12.6182,12.6973,3984259.0],["2017-08-30",12.6973,12.7765,12.638,12.6973,3202558.0],["2017-08-31",12.6973,12.7765,12.5886,12.6973,3421060.0],["2017-09-01",12.6973,12.9446,12.697349548339844,12.8655,7014495.0],["2017-09-04",12.8655,13.4094,12.7962,13.3204,10923579.0],["2017-09-05",13.3204,13.320350646972656,13.0533,13.1621,5770420.0],["2017-09-06",13.1621,13.261,13.0039,13.2313,4908915.0],["2017-09-07",13.2313,13.4687,13.083,13.083,5982858.0],["2017-09-08",13.083,13.3797,13.0731,13.0929,5372883.0],["2017-09-11",13.0929,13.35,13.0138,13.3204,6245032.0],["2017-09-12",13.3204,13.4687,13.2116,13.261,5046014.0],["2017-09-13",13.261,13.3006,13.0632,13.1325,4542317.0],["2017-09-14",13.1325,13.3797,13.0929,13.1522,4319648.0],["2017-09-15",13.1522,13.2907,13.0533,13.0632,3963764.0],["2017-09-18",13.0632,13.172,13.0336,13.1522,4212764.0],["2017-09-19",13.1522,13.1918,12.9643,13.0138,4322659.0],["2017-09-20",13.0138,13.172,12.9643,13.1226,4193913.0],["2017-09-21",13.1226,13.7258,13.12257194519043,13.3995,11565100.0],["2017-09-22",13.3995,14.0225,13.3105,13.9038,21377094.0],["2017-09-25",13.9038,14.0917,13.5478,13.5775,11824738.0],["2017-09-26",13.5775,13.8445,13.4687,13.5577,7357679.0],["2017-09-27",13.5577,14.3785,13.4588,14.1906,19206449.0],["2017-09-28",14.1906,14.2697,13.9829,14.0324,13576436.0],["2017-09-29",14.0324,14.3785,13.8642,14.2005,15378434.0],["2017-10-09",14.2005,14.6949,14.200461387634277,14.3191,16223096.0],["2017-10-10",14.3191,14.31912899017334,13.9631,14.0719,9566414.0],["2017-10-11",14.0719,14.1411,13.9335,13.9631,5657265.0],["2017-10-12",13.9631,14.24,13.7555,13.8939,8469116.0],["2017-10-13",13.8939,13.9631,13.706,13.8642,5104642.0],["2017-10-16",13.8642,14.0422,13.5972,13.6269,6650656.0],["2017-10-17",13.6269,13.8049,13.5775,13.6566,3746390.0],["2017-10-18",13.6566,13.795,13.379683494567871,13.3797,4728939.0],["2017-10-19",13.3797,13.4687,13.0138,13.0632,5513843.0],["2017-10-20",13.0632,13.3006,13.063238143920898,13.2313,2922055.0],["2017-10-23",13.2313,13.3302,13.1423,13.261,2674360.0],["2017-10-24",13.261,13.2907,13.0138,13.1325,4046239.0],["2017-10-25",13.1325,13.181905746459961,13.0336,13.1819,4292175.0],["2017-10-26",13.1819,13.3896,13.181905746459961,13.3105,5907519.0],["2017-10-27",13.3105,13.3698,13.2116,13.2808,3472200.0],["2017-10-30",13.2808,13.280794143676758,12.7567,12.7962,6943524.0],["2017-10-31",12.7962,13.1028,12.6479,12.816,4111833.0],["2017-11-01",12.816,12.9149,12.7567,12.8457,2905254.0],["2017-11-02",12.8457,12.845682144165039,12.4897,12.549,4262485.0],["2017-11-03",12.549,12.6479,12.282,12.3315,4069995.0],["2017-11-06",12.3315,12.4897,12.2425,12.4897,3339334.0],["2017-11-07",12.4897,12.6083,12.3216,12.4798,3609228.0],["2017-11-08",12.4798,12.6578,12.3611,12.5886,4737254.0],["2017-11-09",12.5886,12.638014793395996,12.5193,12.638,3868807.0],["2017-11-10",12.638,12.8358,12.5391,12.7765,5784490.0],["2017-11-13",12.7765,13.2907,12.7072,13.0336,10101183.0],["2017-11-14",13.0336,13.2808,12.8358,12.905,7146537.0],["2017-11-15",12.905,13.0929,12.4897,12.6281,6986110.0],["2017-11-16",12.6281,12.9643,12.4007,12.9149,7368161.0],["2017-11-17",12.9149,13.0336,12.3611,12.3611,9050113.0],["2017-11-20",12.3611,12.4007,12.0645,12.3315,5624347.0],["2017-11-21",12.3315,12.638,12.1633,12.3809,5447174.0],["2017-11-22",12.3809,12.4501,11.9853,12.193,5925463.0],["2017-11-23",12.193,12.2721,11.9952,12.104,5515645.0],["2017-11-24",12.104,12.3413,12.0051,12.104,3507342.0],["2017-11-27",12.104,12.2622,12.0645,12.104,3331678.0],["2017-11-28",12.104,12.2523,12.0941,12.2425,3480252.0],["2017-11-29",12.2425,12.3216,12.0447,12.1535,3744787.0],["2017-11-30",12.1535,12.2425,12.0546,12.1238,3518758.0],["2017-12-01",12.1238,12.2721,12.0645,12.2029,3571000.0],["2017-12-04",12.2029,12.3018,11.9853,12.0249,4222370.0],["2017-12-05",12.0249,12.0546,11.5502,11.8469,6249918.0],["2017-12-06",11.8469,12.015,11.5997,11.8469,4333842.0],["2017-12-07",11.8469,11.846902847290039,11.7085,11.7579,1936783.0],["2017-12-08",11.7579,12.0051,11.6887,11.926,2997199.0],["2017-12-11",11.926,12.2128,11.92601490020752,12.0546,4210674.0],["2017-12-12",12.0546,12.1337,11.837,11.9359,3209512.0],["2017-12-13",11.9359,12.1337,11.935903549194336,12.0249,2665200.0],["2017-12-14",12.0249,12.024904251098633,11.7876,11.8667,3204525.0],["2017-12-15",11.8667,11.8667,11.6887,11.7678,3068110.0],["2017-12-18",11.7678,11.8469,11.6096,11.6491,2352005.0],["2017-12-19",11.6491,11.8172,11.6195,11.7777,2800035.0],["2017-12-20",11.7777,11.8469,11.5008,11.6491,3942483.0],["2017-12-21",11.6491,11.9062,11.3228,11.6788,5404460.0],["2017-12-22",11.6788,11.8271,11.5008,11.7777,4663286.0],["2017-12-25",11.7777,12.104,11.777681350708008,11.9359,7598042.0],["2017-12-26",11.9359,12.015,11.837,11.9656,2956748.0],["2017-12-27",11.9656,11.9755,11.6887,11.8172,3270940.0],["2017-12-28",11.8172,12.0051,11.7282,11.8469,3893773.0],["2017-12-29",11.8469,12.7072,11.748,12.46,13562884.0],["2018-01-02",12.46,12.638,12.371,12.5589,6638097.0],["2018-01-03",12.5589,12.8457,12.5193,12.5787,5925560.0],["2018-01-04",12.5787,12.7567,12.4798,12.6875,6358478.0],["2018-01-05",12.6875,12.8061,12.6182,12.727,5100594.0],["2018-01-08",12.727,12.9248,12.6578,12.727,5048666.0],["2018-01-09",12.727,12.7567,12.4402,12.5391,4640290.0],["2018-01-10",12.5391,12.6677,12.2523,12.371,5300920.0],["2018-01-11",12.371,12.7369,12.371015548706055,12.5985,6504915.0],["2018-01-12",12.5985,12.6281,12.3809,12.5095,2899044.0],["2018-01-15",12.5095,12.509459495544434,12.104,12.2227,6648039.0],["2018-01-16",12.2227,12.371,12.0645,12.1238,4502660.0],["2018-01-17",12.1238,12.2326,11.9656,12.0645,3281267.0],["2018-01-18",12.0645,12.1139,11.837,11.9656,5499003.0],["2018-01-19",11.9656,11.965571403503418,11.7085,11.8568,4199616.0],["2018-01-22",11.8568,12.0941,11.5206,11.8963,6458849.0],["2018-01-23",11.8963,12.0842,11.8469,12.0051,4933947.0],["2018-01-24",12.0051,12.5095,11.9161,12.5095,10868319.0],["2018-01-25",12.5095,12.8852,12.4007,12.6677,11163801.0],["2018-01-26",12.6677,12.9347,12.5985,12.7072,7097915.0],["2018-01-29",12.7072,12.8358,12.2029,12.2721,8522841.0],["2018-01-30",12.2721,12.3809,12.0546,12.2919,4721557.0],["2018-01-31",12.2919,12.4402,11.9458,11.9557,5189520.0],["2018-02-01",11.9557,12.1139,11.7282,11.748,4262916.0],["2018-02-02",11.748,11.8469,11.3228,11.7678,3947148.0],["2018-02-05",11.7678,11.8667,11.5799,11.748,3439800.0],["2018-02-06",11.748,11.748014450073242,11.0855,11.125,4726813.0],["2018-02-07",11.125,11.4513,10.8778,11.1745,3803100.0],["2018-02-08",11.1745,11.4513,10.9866,11.3327,3689930.0],["2018-02-09",11.3327,11.4513,10.858,11.125,3938150.0],["2018-02-12",11.125,12.1337,11.0261,11.7678,6894456.0],["2018-02-13",11.7678,12.2128,11.6788,12.015,6336133.0],["2018-02-14",12.015,12.1732,11.8865,12.0645,2804124.0],["2018-02-22",12.0645,12.3117,12.015,12.2326,4265072.0],["2018-02-23",12.2326,12.2326,11.9952,12.0348,3645358.0],["2018-02-26",12.0348,12.539127349853516,11.9359,12.5391,9320880.0],["2018-02-27",12.5391,13.2808,12.539127349853516,12.9545,18422920.0],["2018-02-28",12.9545,13.6961,12.7962,13.5775,21100349.0],["2018-03-01",13.5775,13.8049,13.172,13.5478,15173735.0],["2018-03-02",13.5478,13.6467,13.35,13.528,12249102.0],["2018-03-05",13.528,13.7752,13.3006,13.617,9531271.0],["2018-03-06",13.617,13.8445,13.4094,13.5775,11838783.0],["2018-03-07",13.5775,13.9631,13.5478,13.5874,9525888.0],["2018-03-08",13.5874,13.7357,13.3401,13.4984,6136040.0],["2018-03-09",13.4984,14.1016,13.498350143432617,14.0324,15797027.0],["2018-03-12",14.0324,14.329017639160156,13.795,14.329,17354776.0],["2018-03-13",14.329,14.4971,14.022461891174316,14.0225,11269757.0],["2018-03-14",14.0225,14.2202,13.8445,14.0422,9100924.0],["2018-03-15",14.0422,14.062,13.4983,13.8247,8621504.0],["2018-03-16",13.8247,14.0027,13.5873,13.6862,5051845.0],["2018-03-19",13.6862,14.2994,13.5874,14.151,10733080.0],["2018-03-20",14.151,14.3389,14.0027,14.2005,6572417.0],["2018-03-21",14.2005,14.2301,13.6269,13.7456,5385700.0],["2018-03-22",13.7456,13.9236,13.617,13.7258,4790250.0],["2018-03-23",13.7258,13.725794792175293,12.8259,13.0435,9930542.0],["2018-03-26",13.0435,14.24,12.6973,13.8148,11811564.0],["2018-03-27",13.8148,14.2697,13.7752,14.1214,11657691.0],["2018-03-28",14.1214,14.6158,13.4291,14.3686,18975311.0],["2018-03-29",14.3686,14.8136,13.9532,14.0818,10604644.0],["2018-03-30",14.0818,15.4267,14.081794738769531,15.2685,25934871.0],["2018-04-02",15.2685,15.6838,15.13,15.2289,30335551.0],["2018-04-03",15.2289,15.2784,14.8334,15.2388,10431068.0],["2018-04-04",15.2388,15.4069,14.418,14.5762,15188281.0],["2018-04-09",14.5762,14.7641,14.3686,14.6158,8905588.0],["2018-04-10",14.6158,14.7839,14.2104,14.3686,7486699.0],["2018-04-11",14.3686,14.6554,14.24,14.329,7372613.0],["2018-04-12",14.329,14.6257,14.24,14.6059,10243727.0],["2018-04-13",14.6059,14.685,13.9928,14.151,13233195.0],["2018-04-16",14.151,14.6158,14.0422,14.5466,11479392.0],["2018-04-17",14.5466,14.6059,13.2215,13.439,18890863.0],["2018-04-18",13.439,13.795,12.6281,13.7159,24468132.0],["2018-04-19",13.7159,13.715906143188477,13.2215,13.2709,11453130.0],["2018-04-20",13.2709,13.270905494689941,12.7666,12.8556,7150856.0],["2018-04-23",12.8556,13.0435,12.1436,12.3809,12393679.0],["2018-04-24",12.3809,13.0336,12.2622,13.0237,8965841.0],["2018-04-25",13.0237,13.6269,12.8556,13.1819,7692175.0],["2018-04-26",13.1819,13.3302,13.0039,13.0336,5241542.0],["2018-04-27",13.0336,13.3995,12.9545,13.3599,6649619.0],["2018-05-02",13.3599,13.359906196594238,12.994,13.0039,7732667.0],["2018-05-03",13.0039,13.4489,12.5095,13.2511,8311463.0],["2018-05-04",13.2511,13.4983,13.1522,13.35,7632115.0],["2018-05-07",13.35,13.7555,13.3302,13.6467,8404947.0],["2018-05-08",13.6467,13.8247,13.5082,13.7555,6073236.0],["2018-05-09",13.7555,13.9928,13.617,13.8247,6191134.0],["2018-05-10",13.8247,13.9236,13.5181,13.7456,6295595.0],["2018-05-11",13.7456,13.745572090148926,13.3995,13.4192,6468929.0],["2018-05-14",13.4192,14.0521,13.419238090515137,13.8445,12484629.0],["2018-05-15",13.8445,13.884,13.1621,13.5676,11736626.0],["2018-05-16",13.5676,13.5972,13.2116,13.3401,7355784.0],["2018-05-17",13.3401,13.4291,12.9841,12.9841,7738848.0],["2018-05-18",12.9841,13.35,12.9545,13.2907,8727715.0],["2018-05-21",13.2907,13.8939,13.290682792663574,13.5874,11618790.0],["2018-05-22",13.5874,13.7258,13.3698,13.6665,11416959.0],["2018-05-23",13.6665,14.6751,13.6368,13.8939,40911676.0],["2018-05-24",13.8939,13.9928,13.35,13.6467,18234891.0],["2018-05-25",13.6467,13.7851,13.3302,13.5082,13793996.0],["2018-05-28",13.5082,13.6665,13.2709,13.5676,9574238.0],["2018-05-29",13.5676,13.6467,13.0039,13.3204,11265125.0],["2018-05-30",13.3204,13.320350646972656,12.46,12.4996,10196233.0],["2018-05-31",12.4996,12.8061,12.4402,12.6578,7617003.0],["2018-06-01",12.6578,12.7567,12.2919,12.371,6419944.0],["2018-06-04",12.371,12.7962,12.371015548706055,12.7369,8019682.0],["2018-06-05",12.7369,12.8556,12.6776,12.8358,7335367.0],["2018-06-06",12.8358,12.9248,12.4897,12.549,7380940.0],["2018-06-07",12.549,12.6973,12.4996,12.6578,4533784.0],["2018-06-08",12.6578,12.7369,12.1633,12.3512,7163058.0],["2018-06-11",12.3512,12.3611,11.9853,12.2425,5184757.0],["2018-06-12",12.2425,12.549,12.1633,12.3611,4563350.0],["2018-06-13",12.3611,12.4205,12.0249,12.1633,4801319.0],["2018-06-14",12.1633,12.2326,11.926,12.0842,3739439.0],["2018-06-15",12.0842,12.3413,11.3722,11.7183,7384726.0],["2018-06-19",11.7183,11.718348503112793,10.5515,10.6503,10459320.0],["2018-06-20",10.6503,10.8778,10.2746,10.7196,6445897.0],["2018-06-21",10.7196,10.9183,10.1533,10.1632,7383662.0],["2018-06-22",10.1632,10.5805,10.1136,10.1235,8853809.0],["2018-06-25",10.1235,10.6302,10.123485565185547,10.4414,8959020.0],["2018-06-26",10.4414,10.7295,10.1235,10.65,5450643.0],["2018-06-27",10.65,10.8785,10.5507,10.6401,5086709.0],["2018-06-28",10.6401,10.7792,10.5109,10.6302,4448940.0],["2018-06-29",10.6302,10.997740745544434,10.3619,10.9977,7913424.0],["2018-07-02",10.9977,10.997740745544434,10.5904,10.8587,7703868.0],["2018-07-03",10.8587,11.0375,10.5606,11.0375,7755222.0],["2018-07-04",11.0375,11.037480354309082,10.5705,10.6898,7028341.0],["2018-07-05",10.6898,10.7692,10.0937,10.193,7291249.0],["2018-07-06",10.193,10.4712,9.6963,10.1136,10442766.0],["2018-07-09",10.1136,10.4315,10.113551139831543,10.3917,7867785.0],["2018-07-10",10.3917,10.6699,10.2427,10.501,8260722.0],["2018-07-11",10.501,10.501005172729492,9.746,10.0142,9090831.0],["2018-07-12",10.0142,10.958,10.014203071594238,10.8289,17012542.0],["2018-07-13",10.8289,10.828850746154785,10.5308,10.5805,10537483.0],["2018-07-16",10.5805,11.0573,10.4712,10.5805,14288220.0],["2018-07-17",10.5805,10.5805,10.1235,10.342,11137906.0],["2018-07-18",10.342,10.4414,10.1334,10.2626,10902037.0],["2018-07-19",10.2626,10.352,9.895,10.0241,11272113.0],["2018-07-20",10.0241,10.2228,9.895,10.1533,8249380.0],["2018-07-23",10.1533,10.5109,10.0738,10.4712,11291368.0],["2018-07-24",10.4712,10.8289,10.4315,10.7792,13015776.0],["2018-07-25",10.7792,10.8587,10.6302,10.6898,7698006.0],["2018-07-26",10.6898,10.799,10.5904,10.7096,7162077.0],["2018-07-27",10.7096,10.7394,10.4414,10.5308,5133697.0],["2018-07-30",10.5308,10.7096,10.1831,10.2924,6316882.0],["2018-07-31",10.2924,10.3719,10.2328,10.2924,3712880.0],["2018-08-01",10.2924,10.3719,9.9447,9.9745,8449931.0],["2018-08-02",9.9745,10.0142,9.6267,9.9645,7718026.0],["2018-08-03",9.9645,9.964529991149902,9.6168,9.6168,6785314.0],["2018-08-06",9.6168,9.616814613342285,9.1797,9.5969,7024941.0],["2018-08-07",9.5969,9.8851,9.4181,9.8354,5183619.0],["2018-08-08",9.8354,9.83537769317627,9.4877,9.587,4340150.0],["2018-08-09",9.587,9.9546,9.5175,9.8254,8356315.0],["2018-08-10",9.8254,9.9049,9.7062,9.8155,5200645.0],["2018-08-13",9.8155,10.3719,9.736,10.2129,16663457.0],["2018-08-14",10.2129,10.212898254394531,9.9745,10.0738,8258361.0],["2018-08-15",10.0738,10.0837,9.6963,9.8254,6606668.0],["2018-08-16",9.8254,10.2824,9.587,10.1136,11697003.0],["2018-08-17",10.1136,10.3122,9.7658,9.9347,10197926.0],["2018-08-20",9.9347,9.9943,9.5175,9.9844,9020760.0],["2018-08-21",9.9844,10.1334,9.7956,10.0341,10478056.0],["2018-08-22",10.0341,10.034073829650879,9.6168,9.6665,9042991.0],["2018-08-23",9.6665,9.9248,9.587,9.7857,7853059.0],["2018-08-24",9.7857,9.8155,9.6168,9.6367,5862376.0],["2018-08-27",9.6367,10.1732,9.636683464050293,10.1235,17059917.0],["2018-08-28",10.1235,10.4613,10.123485565185547,10.2129,15979609.0],["2018-08-29",10.2129,10.212898254394531,9.8354,10.0142,11829872.0],["2018-08-30",10.0142,10.1334,9.5075,9.7062,16981272.0],["2018-08-31",9.7062,9.70622730255127,9.3188,9.4777,10747434.0],["2018-09-03",9.4777,9.477727890014648,9.0207,9.1996,12684846.0],["2018-09-04",9.1996,9.2691,9.1002,9.2393,8275228.0],["2018-09-05",9.2393,9.3784,9.0704,9.1101,9883250.0],["2018-09-06",9.1101,9.3386,8.9413,9.0505,7087748.0],["2018-09-07",9.0505,9.2393,8.8717,8.9611,5984785.0],["2018-09-10",8.9611,8.9611234664917,8.3948,8.4545,10800547.0],["2018-09-11",8.4545,8.6333,8.4246,8.5538,5112671.0],["2018-09-12",8.5538,9.0406,8.55379867553711,8.7426,11870786.0],["2018-09-13",8.7426,8.8816,8.6432,8.8121,7677541.0],["2018-09-14",8.8121,8.8618,8.6233,8.6233,4941842.0],["2018-09-17",8.6233,8.623342514038086,8.3452,8.3849,5798870.0],["2018-09-18",8.3849,8.6432,8.365,8.5538,6588018.0],["2018-09-19",8.5538,8.7128,8.3948,8.6035,9423541.0],["2018-09-20",8.6035,8.6631,8.5141,8.5439,4617430.0],["2018-09-21",8.5439,8.7028,8.524,8.6929,7362443.0],["2018-09-25",8.6929,8.7525,8.5935,8.6531,5040801.0],["2018-09-26",8.6531,8.7823,8.6134,8.683,6784143.0],["2018-09-27",8.683,8.7028,8.3551,8.3849,7965407.0],["2018-09-28",8.3849,8.4743,8.3054,8.4246,6919921.0],["2018-10-08",8.4246,8.424647331237793,7.8782,7.8981,9501777.0],["2018-10-09",7.8981,8.0173,7.7988,7.9577,5851242.0],["2018-10-10",7.9577,8.0769,7.8385,7.9875,5504464.0],["2018-10-11",7.9875,7.987519264221191,7.1927,7.1927,11555517.0],["2018-10-12",7.1927,7.192741394042969,6.537,6.9444,14802330.0],["2018-10-15",6.9444,7.0338,6.6165,6.6364,9572412.0],["2018-10-16",6.6364,6.8053,6.6165,6.6761,10041949.0],["2018-10-17",6.6761,6.8748,6.6662,6.8351,9219080.0],["2018-10-18",6.8351,6.835091590881348,6.5867,6.6463,6938316.0],["2018-10-19",6.6463,6.9344,6.4476,6.9146,9245330.0],["2018-10-22",6.9146,7.3716,6.9046,7.2027,15909227.0],["2018-10-23",7.2027,7.3219,6.8947,6.9245,11937736.0],["2018-10-24",6.9245,7.0437,6.8748,6.8748,8394400.0],["2018-10-25",6.8748,7.0537,6.5172,7.0139,10388460.0],["2018-10-26",7.0139,7.1431,6.9146,6.994,8326156.0],["2018-10-29",6.994,7.0735,6.8649,6.9046,5510181.0],["2018-10-30",6.9046,7.0338,6.6165,6.9543,7593143.0],["2018-10-31",6.9543,7.0437,6.8748,6.9841,8409398.0],["2018-11-01",6.9841,7.2027,6.98411226272583,7.0139,10898218.0],["2018-11-02",7.0139,7.312,7.013916492462158,7.312,14378701.0],["2018-11-05",7.312,7.5007,7.2225,7.3815,12829172.0],["2018-11-06",7.3815,7.381501197814941,7.1431,7.2921,8620065.0],["2018-11-07",7.2921,7.5405,7.1033,7.302,12496750.0],["2018-11-08",7.302,7.5107,7.2325,7.2822,11239967.0],["2018-11-09",7.2822,7.5703,7.0636,7.3616,18902462.0],["2018-11-12",7.3616,7.6497,7.2524,7.6398,16747052.0],["2018-11-13",7.6398,7.8484,7.4908,7.7988,19130966.0],["2018-11-14",7.7988,7.8385,7.6597,7.6895,12934276.0],["2018-11-15",7.6895,7.8584,7.6597,7.8584,13203762.0],["2018-11-16",7.8584,7.9279,7.759,7.8782,13510132.0],["2018-11-19",7.8782,7.9875,7.6895,7.8186,14439058.0],["2018-11-20",7.8186,8.1763,7.818629264831543,7.8981,28689514.0],["2018-11-21",7.8981,8.6333,7.8981,8.3452,37637998.0],["2018-11-22",8.3452,8.4545,8.1266,8.3253,24167275.0],["2018-11-23",8.3253,8.325300216674805,7.5603,7.6299,25348004.0],["2018-11-26",7.6299,7.9776,7.4212,7.8584,17948590.0],["2018-11-27",7.8584,8.0968,7.7988,8.067,21185940.0],["2018-11-28",8.067,8.3253,8.0471,8.1564,27514461.0],["2018-11-29",8.1564,8.3452,7.8186,7.8385,22716603.0],["2018-11-30",7.8385,7.9776,7.5603,7.8683,18822513.0],["2018-12-03",7.8683,8.653145790100098,7.868302822113037,8.6531,42877601.0],["2018-12-04",8.6531,8.653145790100098,8.4246,8.5141,34928499.0],["2018-12-05",8.5141,8.514060020446777,8.226,8.3849,25989980.0],["2018-12-06",8.3849,8.384907722473145,7.9875,7.9975,21584458.0],["2018-12-07",7.9975,8.3253,7.997454643249512,8.2458,19710147.0],["2018-12-10",8.2458,8.3849,8.067,8.216,18870662.0],["2018-12-11",8.216,8.5935,8.1663,8.5538,29079262.0],["2018-12-12",8.5538,8.55379867553711,8.2955,8.3253,20983979.0],["2018-12-13",8.3253,8.5836,8.3253,8.5041,20818237.0],["2018-12-14",8.5041,8.504125595092773,8.1465,8.1663,18296447.0],["2018-12-17",8.1663,8.16634464263916,7.8584,8.0571,14186873.0],["2018-12-18",8.0571,8.0571,7.759,7.908,11800022.0],["2018-12-19",7.908,8.0471,7.7988,7.8186,8532044.0],["2018-12-20",7.8186,8.0074,7.769,7.9875,9707874.0],["2018-12-21",7.9875,8.0869,7.8584,7.918,10572107.0],["2018-12-24",7.918,8.216,7.917976379394531,8.1763,15227608.0],["2018-12-25",8.1763,8.4445,7.8782,8.3352,27176800.0],["2018-12-26",8.3352,8.3948,8.0869,8.0968,18899726.0],["2018-12-27",8.0968,8.3849,8.0968,8.1167,21978701.0],["2018-12-28",8.1167,8.1663,7.769,7.8286,20074648.0],["2019-01-02",7.8286,8.0074,7.7988,7.9279,13594979.0],["2019-01-03",7.9279,7.9478,7.3815,7.4113,23556496.0],["2019-01-04",7.4113,7.7292,7.2027,7.6795,17064529.0],["2019-01-07",7.6795,8.1167,7.6795430183410645,8.0074,27494485.0],["2019-01-08",8.0074,8.2955,7.9776,8.1067,27981989.0],["2019-01-09",8.1067,8.4942,8.0968,8.1961,33789269.0],["2019-01-10",8.1961,8.4942,8.1564,8.2955,33092536.0],["2019-01-11",8.2955,8.6035,8.295495986938477,8.4147,28307517.0],["2019-01-14",8.4147,8.4644,8.1663,8.3253,22915888.0],["2019-01-15",8.3253,8.6035,8.226,8.5339,32381258.0],["2019-01-16",8.5339,8.533929824829102,8.1763,8.226,27926089.0],["2019-01-17",8.226,8.3154,8.0968,8.0968,15906703.0],["2019-01-18",8.0968,8.1763,7.908,8.0273,18740496.0],["2019-01-21",8.0273,8.3253,8.027257919311523,8.1961,20992241.0],["2019-01-22",8.1961,8.196148872375488,7.918,8.0372,17544533.0],["2019-01-23",8.0372,8.84190559387207,7.8981,8.8419,64326495.0],["2019-01-24",8.8419,9.0803,8.683,8.7525,65211491.0],["2019-01-25",8.7525,9.1797,8.6929,8.8618,57260608.0],["2019-01-28",8.8618,9.0307,8.5538,8.6333,38034646.0],["2019-01-29",8.6333,8.6631,8.0372,8.1862,39422606.0],["2019-01-30",8.1862,8.226,7.7789,7.8286,29415397.0],["2019-01-31",7.8286,8.0273,7.5901,7.6895,23098165.0],["2019-02-01",7.6895,7.9975,7.689477443695068,7.9577,14693838.0],["2019-02-11",7.9577,8.7525,7.9577155113220215,8.5935,41522244.0],["2019-02-12",8.5935,8.8121,8.5141,8.6929,41499650.0],["2019-02-13",8.6929,8.9909,8.6531,8.8717,49118868.0],["2019-02-14",8.8717,9.13,8.7326,8.832,42191828.0],["2019-02-15",8.832,9.1201,8.831971168518066,8.9114,51201846.0],["2019-02-18",8.9114,9.3486,8.911449432373047,9.2691,47181161.0],["2019-02-19",9.2691,9.289,8.9711,9.0704,45634793.0],["2019-02-20",9.0704,9.13,8.7724,8.981,37412295.0],["2019-02-21",8.981,9.4777,8.9512,9.0704,67143203.0],["2019-02-22",9.0704,9.8751,8.9711,9.7162,72345417.0],["2019-02-25",9.7162,10.66,9.716161727905273,10.3818,86576281.0],["2019-02-26",10.3818,10.3818,9.9347,10.0241,64750423.0],["2019-02-27",10.0241,10.2228,9.895,10.1235,43410567.0],["2019-02-28",10.1235,10.123485565185547,9.7758,9.8453,36999237.0],["2019-03-01",9.8453,10.0142,9.7658,9.9745,25509406.0],["2019-03-04",9.9745,10.2824,9.8851,9.9248,53437521.0],["2019-03-05",9.9248,10.4315,9.7658,10.4315,64873800.0],["2019-03-06",10.4315,10.9977,10.1334,10.6997,74733334.0],["2019-03-07",10.6997,10.9977,10.4017,10.809,61676195.0],["2019-03-08",10.809,11.3157,10.2427,10.799,80218970.0],["2019-03-11",10.799,11.7925,10.799046516418457,11.6634,71299869.0],["2019-03-12",11.6634,12.1104,11.4249,11.8223,79215965.0],["2019-03-13",11.8223,12.4979,11.5342,11.6435,78961296.0],["2019-03-14",11.6435,11.8223,10.9282,11.1766,56619943.0],["2019-03-15",11.1766,11.3951,11.0474,11.2958,37582469.0],["2019-03-18",11.2958,11.415,11.0375,11.3852,34984454.0],["2019-03-19",11.3852,11.7627,11.3851957321167,11.564,43367122.0],["2019-03-20",11.564,11.6336,10.958,11.1964,40055377.0],["2019-03-21",11.1964,11.6236,11.0772,11.3852,43332410.0],["2019-03-22",11.3852,11.6137,11.0474,11.574,44248056.0],["2019-03-25",11.574,11.573955535888672,11.1468,11.1567,33463312.0],["2019-03-26",11.1567,11.2858,10.6302,10.66,36441350.0],["2019-03-27",10.66,10.7891,10.2824,10.66,28899392.0],["2019-03-28",10.66,11.1766,10.659960746765137,10.7295,46074268.0],["2019-03-29",10.7295,10.809,10.2526,10.7494,44548584.0],["2019-04-01",10.7494,10.749373435974121,10.1632,10.6202,84670711.0],["2019-04-02",10.6202,10.8587,10.4911,10.6699,51160933.0],["2019-04-03",10.6699,10.66989517211914,10.3619,10.5209,36243066.0],["2019-04-04",10.5209,10.5805,10.3222,10.352,33386116.0],["2019-04-08",10.352,10.4215,9.9447,10.1036,34025017.0],["2019-04-09",10.1036,10.3917,9.9844,10.2824,26772991.0],["2019-04-10",10.2824,10.4017,10.0341,10.3917,28926453.0],["2019-04-11",10.3917,10.4513,10.0937,10.2328,23995567.0],["2019-04-12",10.2328,10.2626,10.0539,10.1136,17211943.0],["2019-04-15",10.1136,10.4811,10.113551139831543,10.1632,24331282.0],["2019-04-16",10.1632,10.6202,9.9745,10.5507,43439444.0],["2019-04-17",10.5507,10.7494,10.4116,10.4712,35142909.0],["2019-04-18",10.4712,10.6798,10.193,10.4513,33279551.0],["2019-04-19",10.4513,10.5407,10.2328,10.4712,24218975.0],["2019-04-22",10.4712,10.7196,10.4513,10.6202,37485864.0],["2019-04-23",10.6202,10.620221138000488,10.1334,10.1831,23735862.0],["2019-04-24",10.1831,10.3222,10.0937,10.2725,15183131.0],["2019-04-25",10.2725,10.2924,9.587,9.6566,26264395.0],["2019-04-26",9.6566,9.7758,9.5175,9.5274,16870105.0],["2019-05-06",9.5274,9.5274019241333,7.838498592376709,7.8385,22747526.0],["2019-05-07",7.8385,7.9677,7.5703,7.908,15617605.0],["2019-05-08",7.908,7.9677,7.5802,7.8186,13120297.0],["2019-05-09",7.8186,7.8981,7.6696,7.7193,9751994.0],["2019-05-10",7.7193,8.1465,7.5206,8.0968,19054233.0],["2019-05-13",8.0968,8.096800804138184,7.908,8.0173,10017823.0],["2019-05-14",8.0173,8.2061,7.8584,8.0769,15727113.0],["2019-05-15",8.0769,8.2856,8.076931953430176,8.1763,13950952.0],["2019-05-16",8.1763,8.1862,8.0273,8.1465,11480347.0],["2019-05-17",8.1465,8.226,7.6994,7.7988,15071009.0],["2019-05-20",7.7988,7.9776,7.6299,7.8782,10519747.0],["2019-05-21",7.8782,8.1266,7.7988,8.0372,10360603.0],["2019-05-22",8.0372,8.2657,7.9975,8.067,14328344.0],["2019-05-23",8.067,8.066997528076172,7.7988,7.8584,10575511.0],["2019-05-24",7.8584,7.8882,7.7193,7.7491,7400556.0],["2019-05-27",7.7491,8.0074,7.6497,7.9875,10310244.0],["2019-05-28",7.9875,8.0968,7.9577,7.9975,11244486.0],["2019-05-29",7.9975,8.0869,7.8981,7.9975,9506500.0],["2019-05-30",7.9975,7.997454643249512,7.6696,7.769,12635035.0],["2019-05-31",7.769,8.1266,7.759,7.9875,14656350.0],["2019-06-03",7.9875,8.1465,7.769,8.1365,18197792.0],["2019-06-04",8.1365,8.3948,8.0869,8.2359,26800534.0],["2019-06-05",8.2359,8.5141,8.1266,8.4545,25783663.0],["2019-06-06",8.4545,8.454451560974121,8.0173,8.067,19465795.0],["2019-06-10",8.067,8.2458,7.918,8.1961,13554969.0],["2019-06-11",8.1961,8.4147,8.0471,8.3849,20680303.0],["2019-06-12",8.3849,8.4346,8.225953102111816,8.226,15697814.0],["2019-06-13",8.226,8.3551,8.1862,8.2657,10391993.0],["2019-06-14",8.2657,8.3054,7.9279,7.9677,16101244.0],["2019-06-17",7.9677,8.0471,7.9378,7.9975,6244765.0],["2019-06-18",7.9975,8.0372,7.8584,7.8981,6648756.0],["2019-06-19",7.8981,8.1663,7.898106575012207,7.9677,10183065.0],["2019-06-20",7.9677,8.1167,7.7988,8.0372,13382422.0],["2019-06-21",8.0372,8.2756,8.037193298339844,8.2061,16078240.0],["2019-06-24",8.2061,8.2955,8.1067,8.1663,9948666.0],["2019-06-25",8.1663,8.2061,7.9478,8.0471,9878398.0],["2019-06-26",8.0471,8.1067,7.9677,8.0372,5620032.0],["2019-06-27",8.0372,8.226,8.037193298339844,8.1564,8933900.0],["2019-06-28",8.1564,8.1663,7.9677,8.0372,8393751.0],["2019-07-01",8.0372,8.2657,8.037193298339844,8.2558,15181320.0],["2019-07-02",8.2558,8.2657,8.1266,8.1564,10801471.0],["2019-07-03",8.1564,8.156410217285156,8.0074,8.0471,8224596.0],["2019-07-04",8.0471,8.0968,7.9776,8.0074,6085201.0],["2019-07-05",8.0074,8.0869,7.9875,8.067,4141644.0],["2019-07-08",8.067,8.066997528076172,7.7093,7.7093,11783754.0],["2019-07-09",7.7093,7.759,7.5802,7.6795,5223690.0],["2019-07-10",7.6795,7.7292,7.5802,7.6199,4084470.0],["2019-07-11",7.6199,7.7789,7.5802,7.61,4407700.0],["2019-07-12",7.61,7.65,7.52,7.53,5170384.0],["2019-07-15",7.53,7.53000020980835,6.78,7.13,30703391.0],["2019-07-16",7.13,7.23,7.0,7.16,10233003.0],["2019-07-17",7.16,7.24,7.06,7.08,7850700.0],["2019-07-18",7.08,7.079999923706055,6.86,6.87,8941212.0],["2019-07-19",6.87,6.96,6.85,6.91,5822600.0],["2019-07-22",6.91,6.98,6.58,6.62,9048549.0],["2019-07-23",6.62,6.76,6.6,6.74,5808021.0],["2019-07-24",6.74,6.94,6.739999771118164,6.88,6569930.0],["2019-07-25",6.88,6.99,6.88,6.92,6528101.0],["2019-07-26",6.92,6.95,6.82,6.95,5382365.0],["2019-07-29",6.95,7.03,6.86,6.95,6748083.0],["2019-07-30",6.95,7.05,6.89,6.95,6213582.0],["2019-07-31",6.95,7.04,6.91,6.99,5451639.0],["2019-08-01",6.99,6.989999771118164,6.83,6.92,5845566.0],["2019-08-02",6.92,6.920000076293945,6.68,6.77,6378790.0],["2019-08-05",6.77,6.95,6.74,6.78,6442062.0],["2019-08-06",6.78,6.78000020980835,6.4,6.57,10748976.0],["2019-08-07",6.57,6.84,6.570000171661377,6.72,8739719.0],["2019-08-08",6.72,6.81,6.65,6.68,5095605.0],["2019-08-09",6.68,6.77,6.49,6.55,6852522.0],["2019-08-12",6.55,6.670000076293945,6.49,6.67,5091365.0],["2019-08-13",6.67,6.69,6.55,6.68,4364900.0],["2019-08-14",6.68,6.83,6.63,6.66,6262214.0],["2019-08-15",6.66,6.68,6.42,6.63,7939285.0],["2019-08-16",6.63,6.72,6.61,6.67,6946624.0],["2019-08-19",6.67,6.93,6.670000076293945,6.9,13026697.0],["2019-08-20",6.9,7.05,6.84,6.88,11123966.0],["2019-08-21",6.88,6.92,6.76,6.79,8155503.0],["2019-08-22",6.79,6.9,6.68,6.76,10793693.0],["2019-08-23",6.76,7.19,6.760000228881836,6.89,22495270.0],["2019-08-26",6.89,6.889999866485596,6.54,6.68,12833869.0],["2019-08-27",6.68,6.87,6.679999828338623,6.84,11825991.0],["2019-08-28",6.84,6.87,6.73,6.77,9097135.0],["2019-08-29",6.77,6.96,6.769999980926514,6.81,12684976.0],["2019-08-30",6.81,6.89,6.6,6.65,10719962.0],["2019-09-02",6.65,6.86,6.61,6.78,13317820.0],["2019-09-03",6.78,6.91,6.77,6.9,16786443.0],["2019-09-04",6.9,7.59,6.88,7.55,71339028.0],["2019-09-05",7.55,7.57,7.25,7.42,58609312.0],["2019-09-06",7.42,7.68,7.34,7.56,34990774.0],["2019-09-09",7.56,7.8,7.55,7.76,33715262.0],["2019-09-10",7.76,7.760000228881836,7.56,7.67,25538013.0],["2019-09-11",7.67,7.7,7.5,7.5,18638650.0],["2019-09-12",7.5,7.65,7.48,7.61,17073016.0],["2019-09-16",7.61,7.93,7.58,7.8,31376745.0],["2019-09-17",7.8,7.800000190734863,7.5,7.57,19114400.0],["2019-09-18",7.57,7.63,7.43,7.55,12295530.0],["2019-09-19",7.55,7.800000190734863,7.47,7.8,17929798.0],["2019-09-20",7.8,7.85,7.66,7.7,12566508.0],["2019-09-23",7.7,8.05,7.51,8.03,31733506.0],["2019-09-24",8.03,8.26,7.86,7.88,36628081.0],["2019-09-25",7.88,8.05,7.72,7.86,20327182.0],["2019-09-26",7.86,7.92,7.5,7.51,19492535.0],["2019-09-27",7.51,7.95,7.510000228881836,7.8,18579599.0],["2019-09-30",7.8,7.9,7.66,7.68,10126322.0],["2019-10-08",7.68,7.77,7.51,7.55,9608759.0],["2019-10-09",7.55,7.58,7.28,7.4,13793386.0],["2019-10-10",7.4,7.52,7.31,7.38,11428030.0],["2019-10-11",7.38,7.41,7.15,7.25,12923789.0],["2019-10-14",7.25,7.42,7.25,7.36,11376876.0],["2019-10-15",7.36,7.45,7.17,7.41,13587817.0],["2019-10-16",7.41,7.47,7.24,7.26,9498500.0],["2019-10-17",7.26,7.32,7.17,7.18,5633716.0],["2019-10-18",7.18,7.26,7.06,7.08,6190118.0],["2019-10-21",7.08,7.12,6.85,6.92,6882527.0],["2019-10-22",6.92,7.01,6.89,6.95,4531126.0],["2019-10-23",6.95,6.98,6.9,6.93,4392418.0],["2019-10-24",6.93,6.94,6.76,6.82,6323188.0],["2019-10-25",6.82,6.94,6.76,6.9,5070637.0],["2019-10-28",6.9,7.15,6.9,7.09,8847203.0],["2019-10-29",7.09,7.090000152587891,6.88,6.89,8691144.0],["2019-10-30",6.89,6.94,6.79,6.82,6366496.0],["2019-10-31",6.82,6.91,6.79,6.82,6065000.0],["2019-11-01",6.82,6.95,6.73,6.95,6680057.0],["2019-11-04",6.95,7.05,6.889999866485596,6.89,6496069.0],["2019-11-05",6.89,6.93,6.72,6.82,8962071.0],["2019-11-06",6.82,6.820000171661377,6.66,6.7,6134346.0],["2019-11-07",6.7,6.85,6.68,6.75,5337827.0],["2019-11-08",6.75,6.85,6.739999771118164,6.74,5546815.0],["2019-11-11",6.74,6.739999771118164,6.51,6.52,7627800.0],["2019-11-12",6.52,6.62,6.46,6.59,4890544.0],["2019-11-13",6.59,6.590000152587891,6.51,6.54,3618629.0],["2019-11-14",6.54,6.59,6.51,6.55,4250412.0],["2019-11-15",6.55,6.56,6.389999866485596,6.39,7380000.0],["2019-11-18",6.39,6.47,6.36,6.46,4273099.0],["2019-11-19",6.46,6.590000152587891,6.460000038146973,6.59,6328866.0],["2019-11-20",6.59,6.65,6.5,6.51,5463519.0],["2019-11-21",6.51,6.54,6.46,6.47,3798560.0],["2019-11-22",6.47,6.68,6.46999979019165,6.55,8749413.0],["2019-11-25",6.55,6.61,6.47,6.51,7826347.0],["2019-11-26",6.51,6.57,6.48,6.52,5521460.0],["2019-11-27",6.52,6.55,6.46,6.5,4269430.0],["2019-11-28",6.5,6.85,6.46,6.65,13464148.0],["2019-11-29",6.65,6.66,6.48,6.62,8037184.0],["2019-12-02",6.62,6.79,6.6,6.77,10993029.0],["2019-12-03",6.77,6.86,6.67,6.79,9758162.0],["2019-12-04",6.79,6.789999961853027,6.64,6.72,7188038.0],["2019-12-05",6.72,6.77,6.66,6.76,8979001.0],["2019-12-06",6.76,6.77,6.66,6.71,7599314.0],["2019-12-09",6.71,6.74,6.65,6.69,7213508.0],["2019-12-10",6.69,6.690000057220459,6.58,6.67,9788928.0],["2019-12-11",6.67,6.86,6.64,6.76,19106557.0],["2019-12-12",6.76,6.79,6.62,6.68,13185319.0],["2019-12-13",6.68,6.76,6.65,6.75,13081074.0],["2019-12-16",6.75,6.9,6.72,6.88,18019892.0],["2019-12-17",6.88,7.09,6.85,7.01,19805581.0],["2019-12-18",7.01,7.08,6.93,6.94,15198518.0],["2019-12-19",6.94,7.01,6.92,6.98,10382286.0],["2019-12-20",6.98,7.02,6.78,6.81,14919811.0],["2019-12-23",6.81,6.83,6.6,6.62,12820300.0],["2019-12-24",6.62,6.68,6.6,6.65,7895285.0],["2019-12-25",6.65,6.69,6.6,6.66,8867620.0],["2019-12-26",6.66,6.67,6.57,6.65,10954566.0],["2019-12-27",6.65,6.72,6.63,6.63,10575637.0],["2019-12-30",6.63,6.630000114440918,6.43,6.59,10136265.0],["2019-12-31",6.59,6.65,6.56,6.61,8007921.0],["2020-01-02",6.61,6.84,6.610000133514404,6.79,16702687.0],["2020-01-03",6.79,6.92,6.77,6.89,16413829.0],["2020-01-06",6.89,6.98,6.82,6.92,15500197.0],["2020-01-07",6.92,7.03,6.9,6.97,14639054.0],["2020-01-08",6.97,7.0,6.79,6.82,15429063.0],["2020-01-09",6.82,7.05,6.820000171661377,7.0,18982932.0],["2020-01-10",7.0,7.06,6.92,6.98,12220691.0],["2020-01-13",6.98,7.02,6.88,7.0,12263092.0],["2020-01-14",7.0,7.16,6.97,7.0,21575564.0],["2020-01-15",7.0,7.03,6.85,6.9,13688039.0],["2020-01-16",6.9,6.94,6.789999961853027,6.79,11860340.0],["2020-01-17",6.79,6.83,6.65,6.66,15910585.0],["2020-01-20",6.66,6.69,6.55,6.66,21155709.0],["2020-01-21",6.66,6.68,6.579999923706055,6.58,12388371.0],["2020-01-22",6.58,6.630000114440918,6.42,6.63,15717640.0],["2020-01-23",6.63,6.630000114440918,6.39,6.41,15897374.0],["2020-02-03",6.41,6.409999847412109,5.769999980926514,5.77,1647900.0],["2020-02-04",5.77,5.769999980926514,5.19,5.19,45437872.0],["2020-02-05",5.19,5.33,5.16,5.21,30812173.0],["2020-02-06",5.21,5.32,5.12,5.28,31061195.0],["2020-02-07",5.28,5.5,5.24,5.48,33336869.0],["2020-02-10",5.48,5.54,5.38,5.52,21395192.0],["2020-02-11",5.52,5.58,5.43,5.5,20123131.0],["2020-02-12",5.5,5.57,5.4,5.55,23129799.0],["2020-02-13",5.55,5.63,5.45,5.46,17308237.0],["2020-02-14",5.46,5.52,5.38,5.47,15741446.0],["2020-02-17",5.47,5.75,5.46999979019165,5.72,25821696.0],["2020-02-18",5.72,5.94,5.7,5.93,29109961.0],["2020-02-19",5.93,6.02,5.81,5.83,19489724.0],["2020-02-20",5.83,5.93,5.76,5.92,19993364.0],["2020-02-21",5.92,6.13,5.88,6.07,23171045.0],["2020-02-24",6.07,6.43,6.04,6.4,40092541.0],["2020-02-25",6.4,6.48,6.03,6.46,39857822.0],["2020-02-26",6.46,6.6,6.13,6.16,40917966.0],["2020-02-27",6.16,6.27,6.0,6.08,24896214.0],["2020-02-28",6.08,6.079999923706055,5.57,5.6,30222946.0],["2020-03-02",5.6,6.16,5.55,6.16,29572656.0],["2020-03-03",6.16,6.54,6.159999847412109,6.25,53538423.0],["2020-03-04",6.25,6.43,6.14,6.28,30189986.0],["2020-03-05",6.28,6.91,6.28000020980835,6.82,81763900.0],["2020-03-06",6.82,6.820000171661377,6.48,6.53,49561815.0],["2020-03-09",6.53,6.93,6.41,6.5,41472085.0],["2020-03-10",6.5,7.15,6.32,7.12,80822367.0],["2020-03-11",7.12,7.41,6.85,6.91,74208367.0],["2020-03-12",6.91,7.05,6.51,6.94,45053918.0],["2020-03-13",6.94,7.33,6.55,7.18,63614265.0],["2020-03-16",7.18,7.3,6.5,6.65,53201531.0],["2020-03-17",6.65,6.97,6.43,6.76,42059156.0],["2020-03-18",6.76,6.95,6.45,6.46,39829703.0],["2020-03-19",6.46,6.75,6.2,6.66,40260651.0],["2020-03-20",6.66,6.8,6.48,6.55,26603177.0],["2020-03-23",6.55,6.81,6.31,6.61,41094789.0],["2020-03-24",6.61,6.92,6.36,6.88,53893437.0],["2020-03-25",6.88,7.06,6.78,6.94,44226020.0],["2020-03-26",6.94,6.940000057220459,6.51,6.6,32198698.0],["2020-03-27",6.6,6.7,6.41,6.42,21275896.0],["2020-03-30",6.42,6.420000076293945,5.94,5.95,27394293.0],["2020-03-31",5.95,6.05,5.71,5.74,18277919.0],["2020-04-01",5.74,5.96,5.7,5.74,14100337.0],["2020-04-02",5.74,5.89,5.71,5.88,13703766.0],["2020-04-03",5.88,5.880000114440918,5.63,5.68,17831112.0],["2020-04-07",5.68,5.84,5.679999828338623,5.81,14140646.0],["2020-04-08",5.81,6.2,5.78,6.13,28705101.0],["2020-04-09",6.13,6.75,6.1,6.6,63516978.0],["2020-04-10",6.6,6.599999904632568,6.16,6.18,40396601.0],["2020-04-13",6.18,6.29,5.93,6.04,19304003.0],["2020-04-14",6.04,6.16,6.01,6.13,15289141.0],["2020-04-15",6.13,6.130000114440918,5.78,5.83,30632643.0],["2020-04-16",5.83,5.88,5.69,5.82,13324055.0],["2020-04-17",5.82,5.93,5.75,5.76,14121768.0],["2020-04-20",5.76,5.82,5.74,5.79,9822404.0],["2020-04-21",5.79,5.86,5.67,5.85,12538847.0],["2020-04-22",5.85,5.89,5.75,5.85,10216075.0],["2020-04-23",5.85,5.87,5.69,5.69,14310635.0],["2020-04-24",5.69,5.78,5.6,5.62,11785366.0],["2020-04-27",5.62,5.65,5.51,5.52,8712911.0],["2020-04-28",5.52,5.55,5.15,5.3,15370163.0],["2020-04-29",5.3,5.34,5.21,5.23,7046800.0],["2020-04-30",5.23,5.48,5.230000019073486,5.43,9471785.0],["2020-05-06",5.43,5.52,5.32,5.51,9134354.0],["2020-05-07",5.51,5.67,5.44,5.45,11918710.0],["2020-05-08",5.45,5.62,5.449999809265137,5.54,9455561.0],["2020-05-11",5.54,5.6,5.48,5.51,7978924.0],["2020-05-12",5.51,5.510000228881836,5.3,5.39,12018300.0],["2020-05-13",5.39,5.39,5.32,5.36,7348815.0],["2020-05-14",5.36,5.38,5.3,5.32,6166785.0],["2020-05-15",5.32,5.37,5.3,5.31,6134177.0],["2020-05-18",5.31,5.33,5.17,5.22,8344238.0],["2020-05-19",5.22,5.28,5.2,5.23,5809123.0],["2020-05-20",5.23,5.25,5.15,5.18,7566043.0],["2020-05-21",5.18,5.25,5.16,5.24,8137787.0],["2020-05-22",5.24,5.37,5.22,5.26,11365111.0],["2020-05-25",5.26,5.28,5.11,5.12,8610592.0],["2020-05-26",5.12,5.19,5.119999885559082,5.18,5418080.0],["2020-05-27",5.18,5.21,5.11,5.14,6599457.0],["2020-05-28",5.14,5.17,5.0,5.06,9070299.0],["2020-05-29",5.06,5.07,5.0,5.03,5783760.0],["2020-06-01",5.03,5.26,5.02,5.24,13718666.0],["2020-06-02",5.24,5.33,5.23,5.28,10112761.0],["2020-06-03",5.28,5.34,5.24,5.25,8480247.0],["2020-06-04",5.25,5.28,5.18,5.19,6537843.0],["2020-06-05",5.19,5.25,5.13,5.18,6082188.0],["2020-06-08",5.18,5.32,5.179999828338623,5.24,9123413.0],["2020-06-09",5.24,5.26,5.2,5.22,5632884.0],["2020-06-10",5.22,5.25,5.15,5.16,6833962.0],["2020-06-11",5.16,5.22,5.09,5.11,8533894.0],["2020-06-12",5.11,5.17,5.02,5.12,8615989.0],["2020-06-15",5.12,5.17,5.07,5.08,7066993.0],["2020-06-16",5.08,5.18,5.079999923706055,5.17,6812704.0],["2020-06-17",5.17,5.2,5.11,5.15,7088018.0],["2020-06-18",5.15,5.35,5.13,5.34,21414216.0],["2020-06-19",5.34,5.46,5.23,5.38,24241831.0],["2020-06-22",5.38,5.43,5.32,5.34,12946814.0],["2020-06-23",5.34,5.340000152587891,5.21,5.24,8998083.0],["2020-06-24",5.24,5.29,5.16,5.19,8429090.0],["2020-06-29",5.19,5.190000057220459,5.09,5.1,6528400.0],["2020-06-30",5.1,5.17,5.099999904632568,5.13,8954700.0],["2020-07-01",5.13,5.15,5.08,5.11,8434093.0],["2020-07-02",5.11,5.22,5.08,5.21,13394435.0],["2020-07-03",5.21,5.32,5.19,5.29,13298134.0],["2020-07-06",5.29,5.59,5.289999961853027,5.54,25497608.0],["2020-07-07",5.54,5.69,5.51,5.57,26121903.0],["2020-07-08",5.57,5.65,5.5,5.62,22092453.0],["2020-07-09",5.62,5.77,5.619999885559082,5.74,25759687.0],["2020-07-10",5.74,5.77,5.57,5.59,20930186.0],["2020-07-13",5.59,5.77,5.590000152587891,5.73,18707457.0],["2020-07-14",5.73,5.81,5.58,5.66,22240995.0],["2020-07-15",5.66,5.67,5.31,5.35,32071797.0],["2020-07-16",5.35,5.42,5.17,5.2,19347278.0],["2020-07-17",5.2,5.24,5.09,5.12,14780179.0],["2020-07-20",5.12,5.27,5.119999885559082,5.26,12311899.0],["2020-07-21",5.26,5.47,5.2,5.39,23269729.0],["2020-07-22",5.39,5.6,5.26,5.47,25625979.0],["2020-07-23",5.47,5.46999979019165,5.22,5.37,17655500.0],["2020-07-24",5.37,5.42,5.19,5.21,14565403.0],["2020-07-27",5.21,5.24,5.13,5.18,8242387.0],["2020-07-28",5.18,5.230000019073486,5.15,5.23,10183932.0],["2020-07-29",5.23,5.3,5.16,5.29,10512583.0],["2020-07-30",5.29,5.33,5.22,5.23,10131140.0],["2020-07-31",5.23,5.32,5.2,5.3,12870589.0],["2020-08-03",5.3,5.71,5.3,5.7,26207411.0],["2020-08-04",5.7,5.699999809265137,5.45,5.47,29321188.0],["2020-08-05",5.47,5.53,5.39,5.48,14786463.0],["2020-08-06",5.48,5.52,5.37,5.43,14163184.0],["2020-08-07",5.43,5.43,5.29,5.37,11711687.0],["2020-08-10",5.37,5.52,5.34,5.47,13643949.0],["2020-08-11",5.47,5.54,5.36,5.38,12514662.0],["2020-08-12",5.38,5.41,5.28,5.41,10198200.0],["2020-08-13",5.41,5.48,5.409999847412109,5.43,9610887.0],["2020-08-14",5.43,5.51,5.36,5.49,12068517.0],["2020-08-17",5.49,5.55,5.46,5.54,14941177.0],["2020-08-18",5.54,5.54,5.46,5.48,12082100.0],["2020-08-19",5.48,5.5,5.39,5.41,12329213.0],["2020-08-20",5.41,5.44,5.34,5.38,7829044.0],["2020-08-21",5.38,5.45,5.35,5.39,6785110.0],["2020-08-24",5.39,5.51,5.35,5.49,12258307.0],["2020-08-25",5.49,5.53,5.43,5.45,10769299.0],["2020-08-26",5.45,5.59,5.43,5.45,15890720.0],["2020-08-27",5.45,5.53,5.35,5.52,14221223.0],["2020-08-28",5.52,5.55,5.43,5.51,12377484.0],["2020-08-31",5.51,5.54,5.409999847412109,5.41,14089880.0],["2020-09-01",5.41,5.43,5.33,5.38,9568855.0],["2020-09-02",5.38,5.55,5.37,5.54,20985846.0],["2020-09-03",5.54,5.63,5.46,5.57,23054594.0],["2020-09-04",5.57,5.72,5.48,5.64,28545343.0],["2020-09-07",5.64,5.86,5.61,5.69,33199829.0],["2020-09-08",5.69,5.96,5.64,5.84,40177160.0],["2020-09-09",5.84,6.01,5.69,5.72,35033623.0],["2020-09-10",5.72,5.77,5.449999809265137,5.45,28364257.0],["2020-09-11",5.45,5.49,5.31,5.35,17362749.0],["2020-09-14",5.35,5.39,5.23,5.3,17413695.0],["2020-09-15",5.3,5.35,5.23,5.32,9069090.0],["2020-09-16",5.32,5.36,5.26,5.3,7740875.0],["2020-09-17",5.3,5.35,5.23,5.28,8324980.0],["2020-09-18",5.28,5.320000171661377,5.23,5.32,8666252.0],["2020-09-21",5.32,5.320000171661377,5.25,5.28,5879936.0],["2020-09-22",5.28,5.28000020980835,5.14,5.17,9824016.0],["2020-09-23",5.17,5.19,5.11,5.17,5588910.0],["2020-09-24",5.17,5.170000076293945,5.07,5.08,6846278.0],["2020-09-25",5.08,5.12,5.05,5.07,4349298.0],["2020-09-28",5.07,5.14,5.05,5.06,3896852.0],["2020-09-29",5.06,5.3,5.059999942779541,5.16,7189617.0],["2020-09-30",5.16,5.22,5.06,5.1,4270290.0],["2020-10-09",5.1,5.21,5.099999904632568,5.18,5247482.0],["2020-10-12",5.18,5.26,5.179999828338623,5.24,8294600.0],["2020-10-13",5.24,5.239999771118164,5.13,5.18,7168005.0],["2020-10-14",5.18,5.18,5.07,5.09,7288903.0],["2020-10-15",5.09,5.28,5.090000152587891,5.23,11178454.0],["2020-10-16",5.23,5.3,5.16,5.19,6031835.0],["2020-10-19",5.19,5.3,5.18,5.21,7263900.0],["2020-10-20",5.21,5.24,5.13,5.21,3746690.0],["2020-10-21",5.21,5.23,5.13,5.16,5054468.0],["2020-10-22",5.16,5.26,5.159999847412109,5.2,5778523.0],["2020-10-23",5.2,5.26,5.17,5.18,4281980.0],["2020-10-26",5.18,5.19,5.1,5.13,5034932.0],["2020-10-27",5.13,5.19,5.09,5.16,4754685.0],["2020-10-28",5.16,5.19,5.09,5.17,4481000.0],["2020-10-29",5.17,5.170000076293945,5.09,5.12,4828290.0],["2020-10-30",5.12,5.15,4.96999979019165,4.97,9507137.0],["2020-11-02",4.97,5.0,4.63,4.68,18959188.0],["2020-11-03",4.68,4.83,4.66,4.8,9368645.0],["2020-11-04",4.8,4.83,4.71,4.76,6570772.0],["2020-11-05",4.76,4.91,4.73,4.89,9443341.0],["2020-11-06",4.89,4.92,4.85,4.87,6607947.0],["2020-11-09",4.87,5.02,4.869999885559082,4.95,8446918.0],["2020-11-10",4.95,4.98,4.84,4.9,6718854.0],["2020-11-11",4.9,4.900000095367432,4.79,4.8,4902961.0],["2020-11-12",4.8,4.85,4.79,4.81,3518800.0],["2020-11-13",4.81,4.809999942779541,4.69,4.75,7032429.0],["2020-11-16",4.75,4.79,4.74,4.77,4737388.0],["2020-11-17",4.77,4.78,4.69,4.72,4573787.0],["2020-11-18",4.72,4.84,4.71,4.82,6851197.0],["2020-11-19",4.82,4.85,4.79,4.84,4014574.0],["2020-11-20",4.84,4.88,4.8,4.85,4295500.0],["2020-11-23",4.85,4.88,4.81,4.84,6558805.0],["2020-11-24",4.84,4.88,4.8,4.84,5484088.0],["2020-11-25",4.84,4.9,4.8,4.85,7767250.0],["2020-11-26",4.85,4.86,4.77,4.79,6216528.0],["2020-11-27",4.79,4.81,4.69,4.75,6126672.0],["2020-11-30",4.75,4.79,4.69,4.7,9061721.0],["2020-12-01",4.7,4.75,4.68,4.73,8003385.0],["2020-12-02",4.73,4.79,4.69,4.75,12984988.0],["2020-12-03",4.75,4.76,4.67,4.7,13589036.0],["2020-12-04",4.7,4.73,4.65,4.71,6849894.0],["2020-12-07",4.71,4.73,4.67,4.67,5356184.0],["2020-12-08",4.67,4.71,4.56,4.57,13584506.0],["2020-12-09",4.57,4.6,4.429999828338623,4.43,13827417.0],["2020-12-10",4.43,4.47,4.37,4.39,9684463.0],["2020-12-11",4.39,4.42,4.18,4.28,16063765.0],["2020-12-14",4.28,4.28000020980835,4.17,4.24,7354170.0],["2020-12-15",4.24,4.27,4.2,4.23,5377475.0],["2020-12-16",4.23,4.25,4.08,4.09,9972140.0],["2020-12-17",4.09,4.5,4.07,4.32,25922624.0],["2020-12-18",4.32,4.320000171661377,4.16,4.21,15323177.0],["2020-12-21",4.21,4.24,4.13,4.22,7179788.0],["2020-12-22",4.22,4.21999979019165,4.1,4.11,8038698.0],["2020-12-23",4.11,4.15,4.08,4.11,6859355.0],["2020-12-24",4.11,4.110000133514404,3.94,3.95,9505216.0],["2020-12-25",3.95,4.05,3.92,4.0,6586424.0],["2020-12-28",4.0,4.0,3.89,3.91,7141287.0],["2020-12-29",3.91,4.13,3.9,4.09,15062258.0],["2020-12-30",4.09,4.12,4.04,4.06,10031529.0],["2020-12-31",4.06,4.13,4.05,4.08,7166842.0],["2021-01-04",4.08,4.14,4.07,4.1,8763783.0],["2021-01-05",4.1,4.13,4.06,4.09,8399559.0],["2021-01-06",4.09,4.1,4.01,4.03,8813606.0],["2021-01-07",4.03,4.03000020980835,3.88,3.9,9608639.0],["2021-01-08",3.9,4.01,3.81,3.93,8881825.0],["2021-01-11",3.93,4.0,3.85,3.86,7618732.0],["2021-01-12",3.86,3.94,3.82,3.86,5767689.0],["2021-01-13",3.86,3.87,3.72,3.74,9559501.0],["2021-01-14",3.74,3.95,3.72,3.9,11478838.0],["2021-01-15",3.9,4.15,3.89,4.0,12617059.0],["2021-01-18",4.0,4.11,4.0,4.02,9357600.0],["2021-01-19",4.02,4.12,4.0,4.09,10347952.0],["2021-01-20",4.09,4.090000152587891,4.01,4.06,6471650.0],["2021-01-21",4.06,4.12,4.02,4.07,6278683.0],["2021-01-22",4.07,4.09,3.99,4.0,6292969.0],["2021-01-25",4.0,4.0,3.86,3.9,7907503.0],["2021-01-26",3.9,3.99,3.85,3.89,5198827.0],["2021-01-27",3.89,4.24,3.85,4.06,17578985.0],["2021-01-28",4.06,4.13,4.0,4.07,10357855.0],["2021-01-29",4.07,4.09,3.95,4.0,6988438.0],["2021-02-01",4.0,4.18,3.99,4.13,10723943.0],["2021-02-02",4.13,4.15,4.06,4.13,6677823.0],["2021-02-03",4.13,4.130000114440918,4.07,4.08,5567053.0],["2021-02-04",4.08,4.08,3.9,3.95,8388654.0],["2021-02-05",3.95,4.04,3.9,3.92,4798707.0],["2021-02-08",3.92,3.97,3.87,3.93,4118600.0],["2021-02-09",3.93,3.96,3.91,3.94,4821201.0],["2021-02-10",3.94,4.01,3.9,3.91,7049334.0],["2021-02-18",3.91,4.11,3.9100000858306885,4.08,11751100.0],["2021-02-19",4.08,4.18,4.05,4.17,10330199.0],["2021-02-22",4.17,4.32,4.17,4.2,16888700.0],["2021-02-23",4.2,4.26,4.13,4.18,8998900.0],["2021-02-24",4.18,4.27,4.16,4.2,7376555.0],["2021-02-25",4.2,4.27,4.17,4.2,7264423.0],["2021-02-26",4.2,4.3,4.13,4.29,11154571.0],["2021-03-01",4.29,4.43,4.25,4.39,16837082.0],["2021-03-02",4.39,4.42,4.32,4.38,9808383.0],["2021-03-03",4.38,4.39,4.32,4.36,7606603.0],["2021-03-04",4.36,4.44,4.34,4.35,7257370.0],["2021-03-05",4.35,4.41,4.27,4.3,10362201.0],["2021-03-08",4.3,4.37,4.23,4.24,8494775.0],["2021-03-09",4.24,4.27,4.1,4.17,9068100.0],["2021-03-10",4.17,4.22,4.04,4.06,10382482.0],["2021-03-11",4.06,4.13,4.02,4.12,7410203.0],["2021-03-12",4.12,4.17,4.07,4.13,5761073.0],["2021-03-15",4.13,4.21,4.12,4.14,6776707.0],["2021-03-16",4.14,4.25,4.12,4.22,7756651.0],["2021-03-17",4.22,4.29,4.199999809265137,4.2,5961435.0],["2021-03-18",4.2,4.21,4.1,4.13,7358950.0],["2021-03-19",4.13,4.22,4.1,4.15,7082116.0],["2021-03-22",4.15,4.22,4.15,4.19,7536597.0],["2021-03-23",4.19,4.31,4.16,4.26,11989090.0],["2021-03-24",4.26,4.32,4.23,4.25,8636536.0],["2021-03-25",4.25,4.26,4.19,4.19,5702361.0],["2021-03-26",4.19,4.24,4.16,4.2,7102090.0],["2021-03-29",4.2,4.24,4.12,4.13,7609687.0],["2021-03-30",4.13,4.16,4.0,4.07,9429567.0],["2021-03-31",4.07,4.12,4.04,4.06,5415491.0],["2021-04-01",4.06,4.06,3.98,4.01,6861750.0],["2021-04-02",4.01,4.08,3.99,4.05,4144572.0],["2021-04-06",4.05,4.11,4.0,4.09,5536899.0],["2021-04-07",4.09,4.17,4.06,4.14,7074525.0],["2021-04-08",4.14,4.2,4.08,4.11,6369113.0],["2021-04-09",4.11,4.13,4.06,4.09,4451000.0],["2021-04-12",4.09,4.11,3.96,3.99,8157300.0],["2021-04-13",3.99,4.02,3.93,3.95,6172540.0],["2021-04-14",3.95,3.99,3.93,3.97,4260602.0],["2021-04-15",3.97,4.1,3.92,4.01,9159997.0],["2021-04-16",4.01,4.13,3.97,4.1,9706417.0],["2021-04-19",4.1,4.15,4.07,4.08,7422366.0],["2021-04-20",4.08,4.12,4.04,4.06,5848207.0],["2021-04-21",4.06,4.07,3.99,4.01,5126300.0],["2021-04-22",4.01,4.04,3.95,3.95,8851300.0],["2021-04-23",3.95,3.97,3.88,3.91,10431528.0],["2021-04-26",3.91,3.9100000858306885,3.87,3.89,7144776.0],["2021-04-27",3.89,3.890000104904175,3.81,3.84,5741650.0],["2021-04-28",3.84,3.89,3.82,3.87,4422528.0],["2021-04-29",3.87,3.9,3.84,3.85,5060300.0],["2021-04-30",3.85,3.8499999046325684,3.7,3.74,11258500.0],["2021-05-06",3.74,3.83,3.72,3.8,6678447.0],["2021-05-07",3.8,3.82,3.76,3.81,4447544.0],["2021-05-10",3.81,3.84,3.78,3.8,4720551.0],["2021-05-11",3.8,3.82,3.77,3.8,4165501.0],["2021-05-12",3.8,3.87,3.78,3.86,4861030.0],["2021-05-13",3.86,3.88,3.83,3.84,3993800.0],["2021-05-14",3.84,3.89,3.8399999141693115,3.88,4138463.0],["2021-05-17",3.88,3.89,3.8,3.81,7350853.0],["2021-05-18",3.81,3.84,3.75,3.82,5500627.0],["2021-05-19",3.82,3.82,3.78,3.82,3292830.0],["2021-05-20",3.82,3.83,3.76,3.78,4476600.0],["2021-05-21",3.78,3.79,3.75,3.75,3364900.0],["2021-05-24",3.75,3.82,3.75,3.8,4141143.0],["2021-05-25",3.8,3.83,3.78,3.82,4300089.0],["2021-05-26",3.82,3.86,3.8,3.84,4566963.0],["2021-05-27",3.84,3.89,3.83,3.86,5648458.0],["2021-05-28",3.86,3.89,3.82,3.84,4614701.0],["2021-05-31",3.84,3.86,3.82,3.84,4431600.0],["2021-06-01",3.84,3.93,3.81,3.87,8593297.0],["2021-06-02",3.87,3.89,3.82,3.83,7341383.0],["2021-06-03",3.83,3.95,3.8299999237060547,3.9,9785616.0],["2021-06-04",3.9,3.96,3.88,3.9,6957300.0],["2021-06-07",3.9,3.97,3.9000000953674316,3.95,8327436.0],["2021-06-08",3.95,3.97,3.91,3.94,6550543.0],["2021-06-09",3.94,4.01,3.93,3.98,8284758.0],["2021-06-10",3.98,4.0,3.92,3.99,10358999.0],["2021-06-11",3.99,4.01,3.88,3.88,11861216.0],["2021-06-15",3.88,3.92,3.84,3.86,7970874.0],["2021-06-16",3.86,3.91,3.81,3.86,6904548.0],["2021-06-17",3.86,3.92,3.84,3.9,6582161.0],["2021-06-18",3.9,3.95,3.88,3.93,6156079.0],["2021-06-21",3.93,3.98,3.91,3.96,6435623.0],["2021-06-22",3.96,4.08,3.93,4.06,15286920.0],["2021-06-23",4.06,4.07,3.98,4.0,14126557.0],["2021-06-24",4.0,4.02,3.95,3.98,6767300.0],["2021-06-25",3.98,4.19,3.9800000190734863,4.0,14983765.0],["2021-06-28",4.0,4.0,3.88,3.9,11956296.0],["2021-06-29",3.9,3.92,3.8399999141693115,3.84,6016496.0],["2021-06-30",3.84,3.880000114440918,3.83,3.88,4235746.0],["2021-07-01",3.88,3.880000114440918,3.77,3.81,7125923.0],["2021-07-02",3.81,3.809999942779541,3.73,3.74,6701230.0],["2021-07-05",3.74,3.8,3.74,3.8,4294488.0],["2021-07-06",3.8,3.82,3.77,3.82,4055347.0],["2021-07-07",3.82,3.819999933242798,3.76,3.78,4567000.0],["2021-07-08",3.78,3.8,3.73,3.77,5783644.0],["2021-07-09",3.77,3.78,3.73,3.78,2934800.0],["2021-07-12",3.78,3.94,3.77,3.92,16709954.0],["2021-07-13",3.92,3.9200000762939453,3.86,3.88,8281344.0],["2021-07-14",3.88,3.91,3.84,3.86,7975536.0],["2021-07-15",3.86,3.92,3.83,3.88,8514337.0],["2021-07-16",3.88,3.98,3.86,3.94,9573836.0],["2021-07-19",3.94,4.06,3.88,4.01,14956995.0],["2021-07-20",4.01,4.05,3.97,4.03,10643885.0],["2021-07-21",4.03,4.04,3.98,4.02,9044079.0],["2021-07-22",4.02,4.03,3.97,3.98,8564300.0],["2021-07-23",3.98,4.01,3.92,3.94,11089492.0],["2021-07-26",3.94,4.06,3.92,3.95,11807780.0],["2021-07-27",3.95,4.07,3.95,4.06,27758536.0],["2021-07-28",4.06,4.06,3.78,3.93,20204970.0],["2021-07-29",3.93,4.2,3.930000066757202,4.15,35098620.0],["2021-07-30",4.15,4.22,4.05,4.12,28334130.0],["2021-08-02",4.12,4.21,4.08,4.19,19575418.0],["2021-08-03",4.19,4.21,4.1,4.13,16005607.0],["2021-08-04",4.13,4.17,4.1,4.11,10676717.0],["2021-08-05",4.11,4.17,4.05,4.08,14744366.0],["2021-08-06",4.08,4.150000095367432,4.05,4.15,10047301.0],["2021-08-09",4.15,4.150000095367432,3.8,3.89,37741631.0],["2021-08-10",3.89,3.9,3.84,3.89,14795252.0],["2021-08-11",3.89,3.890000104904175,3.8,3.82,16113533.0],["2021-08-12",3.82,3.88,3.78,3.86,11313400.0],["2021-08-13",3.86,3.86,3.78,3.8,11051633.0],["2021-08-16",3.8,3.84,3.78,3.82,8931566.0],["2021-08-17",3.82,3.82,3.74,3.75,12544900.0],["2021-08-18",3.75,3.78,3.72,3.77,8360203.0],["2021-08-19",3.77,3.81,3.76,3.78,7850659.0],["2021-08-20",3.78,3.78,3.72,3.76,7166200.0],["2021-08-23",3.76,3.81,3.74,3.8,7208152.0],["2021-08-24",3.8,3.82,3.78,3.82,6693803.0],["2021-08-25",3.82,3.87,3.8,3.84,9430730.0],["2021-08-26",3.84,3.85,3.76,3.78,11318507.0],["2021-08-27",3.78,3.78,3.74,3.76,7260969.0],["2021-08-30",3.76,3.79,3.74,3.75,8674142.0],["2021-08-31",3.75,3.79,3.74,3.78,9059482.0],["2021-09-01",3.78,3.84,3.76,3.81,12917927.0],["2021-09-02",3.81,3.82,3.79,3.81,8466303.0],["2021-09-03",3.81,4.0,3.809999942779541,3.92,29164239.0],["2021-09-06",3.92,4.27,3.9200000762939453,4.2,55050684.0],["2021-09-07",4.2,4.36,4.1,4.29,56803981.0],["2021-09-08",4.29,4.38,4.23,4.36,46376291.0],["2021-09-09",4.36,4.53,4.3,4.46,38073654.0],["2021-09-10",4.46,4.49,4.36,4.4,30010366.0],["2021-09-13",4.4,4.47,4.35,4.41,20793258.0],["2021-09-14",4.41,4.46,4.32,4.36,20398909.0],["2021-09-15",4.36,4.43,4.33,4.38,14869600.0],["2021-09-16",4.38,4.43,4.32,4.35,16741036.0],["2021-09-17",4.35,4.36,4.17,4.23,18684685.0],["2021-09-22",4.23,4.29,4.18,4.25,10920526.0],["2021-09-23",4.25,4.35,4.25,4.27,11121883.0],["2021-09-24",4.27,4.33,4.19,4.2,12495794.0],["2021-09-27",4.2,4.3,4.05,4.11,16852666.0],["2021-09-28",4.11,4.110000133514404,4.03,4.08,9055335.0],["2021-09-29",4.08,4.15,3.94,3.97,16012016.0],["2021-09-30",3.97,4.16,3.9700000286102295,4.15,14161513.0],["2021-10-08",4.15,4.22,4.13,4.18,9401131.0],["2021-10-11",4.18,4.51,4.1,4.43,32329894.0],["2021-10-12",4.43,4.44,4.27,4.35,26056498.0],["2021-10-13",4.35,4.37,4.22,4.29,15216499.0],["2021-10-14",4.29,4.53,4.23,4.48,33757606.0],["2021-10-15",4.48,4.480000019073486,4.33,4.38,20166600.0],["2021-10-18",4.38,4.43,4.32,4.4,13119933.0],["2021-10-19",4.4,4.45,4.33,4.35,12138760.0],["2021-10-20",4.35,4.41,4.3,4.32,11431360.0],["2021-10-21",4.32,4.320000171661377,4.19,4.22,13597500.0],["2021-10-22",4.22,4.25,4.13,4.15,12438000.0],["2021-10-25",4.15,4.38,4.07,4.35,20790861.0],["2021-10-26",4.35,4.349999904632568,3.93,3.96,39127837.0],["2021-10-27",3.96,3.9600000381469727,3.85,3.92,16623201.0],["2021-10-28",3.92,3.9200000762939453,3.86,3.88,8354995.0],["2021-10-29",3.88,3.94,3.88,3.93,7325212.0],["2021-11-01",3.93,4.320000171661377,3.88,4.32,36897928.0],["2021-11-02",4.32,4.75,4.320000171661377,4.75,89974261.0],["2021-11-03",4.75,5.0,4.7,4.78,93894500.0],["2021-11-04",4.78,5.260000228881836,4.6,5.26,94006446.0],["2021-11-05",5.26,5.44,5.0,5.02,77597475.0],["2021-11-08",5.02,5.14,4.889999866485596,4.89,41983498.0],["2021-11-09",4.89,4.95,4.75,4.84,39179462.0],["2021-11-10",4.84,5.18,4.84,5.09,52813555.0],["2021-11-11",5.09,5.6,5.03,5.6,75366609.0],["2021-11-12",5.6,5.7,5.46,5.64,73999230.0],["2021-11-15",5.64,5.64,5.25,5.27,49105313.0],["2021-11-16",5.27,5.35,5.18,5.26,41581798.0],["2021-11-17",5.26,5.79,5.19,5.79,60128597.0],["2021-11-18",5.79,5.789999961853027,5.45,5.53,60073049.0],["2021-11-19",5.53,5.85,5.5,5.74,74649870.0],["2021-11-22",5.74,5.82,5.54,5.68,41975105.0],["2021-11-23",5.68,5.9,5.67,5.71,38772032.0],["2021-11-24",5.71,5.83,5.61,5.64,29655727.0],["2021-11-25",5.64,5.67,5.49,5.53,24715579.0],["2021-11-26",5.53,5.59,5.4,5.46,23468529.0],["2021-11-29",5.46,5.47,5.27,5.41,28307168.0],["2021-11-30",5.41,5.62,5.409999847412109,5.44,21409955.0],["2021-12-01",5.44,5.980000019073486,5.4,5.98,40029681.0],["2021-12-02",5.98,6.37,5.97,6.27,69886565.0],["2021-12-03",6.27,6.44,6.08,6.33,46194981.0],["2021-12-06",6.33,6.6,6.12,6.16,40127723.0],["2021-12-07",6.16,6.26,5.7,5.79,50061538.0],["2021-12-08",5.79,5.9,5.62,5.78,27055500.0],["2021-12-09",5.78,5.78000020980835,5.48,5.54,28441906.0],["2021-12-10",5.54,5.56,5.33,5.38,25424623.0],["2021-12-13",5.38,5.45,5.22,5.4,28232871.0],["2021-12-14",5.4,5.67,5.34,5.46,30924540.0],["2021-12-15",5.46,5.63,5.41,5.5,22877076.0],["2021-12-16",5.5,5.58,5.42,5.43,16038121.0],["2021-12-17",5.43,5.48,5.31,5.43,16450506.0],["2021-12-20",5.43,5.429999828338623,5.15,5.17,22308384.0],["2021-12-21",5.17,5.38,5.16,5.35,19546741.0],["2021-12-22",5.35,5.62,5.3,5.41,21178761.0],["2021-12-23",5.41,5.409999847412109,5.24,5.31,15321802.0],["2021-12-24",5.31,5.35,5.099999904632568,5.1,21093958.0],["2021-12-27",5.1,5.13,5.0,5.06,14954906.0],["2021-12-28",5.06,5.18,5.04,5.15,12988207.0],["2021-12-29",5.15,5.18,4.9,4.91,30361234.0],["2021-12-30",4.91,5.01,4.87,4.9,22420100.0],["2021-12-31",4.9,4.99,4.86,4.92,16151807.0],["2022-01-04",4.92,5.190000057220459,4.9,5.19,27297840.0],["2022-01-05",5.19,5.21,4.98,5.0,24725325.0],["2022-01-06",5.0,5.0,4.9,4.93,20758602.0],["2022-01-07",4.93,4.96,4.75,4.77,27523206.0],["2022-01-10",4.77,4.83,4.7,4.82,12791650.0],["2022-01-11",4.82,4.86,4.74,4.75,14514113.0],["2022-01-12",4.75,4.86,4.72,4.83,13701934.0],["2022-01-13",4.83,4.95,4.829999923706055,4.86,18468473.0],["2022-01-14",4.86,5.16,4.81,5.08,40710959.0],["2022-01-17",5.08,5.29,5.079999923706055,5.26,36196813.0],["2022-01-18",5.26,5.35,5.16,5.26,26112549.0],["2022-01-19",5.26,5.3,5.18,5.25,15423056.0],["2022-01-20",5.25,5.31,5.08,5.1,17841580.0],["2022-01-21",5.1,5.18,5.04,5.07,10568011.0],["2022-01-24",5.07,5.17,4.96,5.1,13787749.0],["2022-01-25",5.1,5.12,4.809999942779541,4.81,16712756.0],["2022-01-26",4.81,4.93,4.79,4.87,9777360.0],["2022-01-27",4.87,4.92,4.6,4.63,14049650.0],["2022-01-28",4.63,4.9,4.63,4.86,13405029.0],["2022-02-07",4.86,4.860000133514404,4.49,4.62,22697151.0],["2022-02-08",4.62,4.91,4.6,4.89,19182555.0],["2022-02-09",4.89,5.02,4.82,4.99,13257926.0],["2022-02-10",4.99,5.03,4.92,4.97,10600180.0],["2022-02-11",4.97,5.0,4.85,4.87,9719475.0],["2022-02-14",4.87,5.04,4.84,5.02,13723981.0],["2022-02-15",5.02,5.02,4.92,4.97,9476685.0],["2022-02-16",4.97,5.13,4.96999979019165,5.07,13581200.0],["2022-02-17",5.07,5.070000171661377,4.92,4.95,13295546.0],["2022-02-18",4.95,5.04,4.92,4.97,8685179.0],["2022-02-21",4.97,5.24,4.96999979019165,5.16,26303598.0],["2022-02-22",5.16,5.159999847412109,5.03,5.08,14343300.0],["2022-02-23",5.08,5.12,4.99,5.05,18149396.0],["2022-02-24",5.05,5.07,4.82,4.86,21413199.0],["2022-02-25",4.86,5.07,4.860000133514404,4.93,14082700.0],["2022-02-28",4.93,5.1,4.929999828338623,5.01,16221902.0],["2022-03-01",5.01,5.27,4.96,5.19,34574114.0],["2022-03-02",5.19,5.23,5.14,5.21,17771063.0],["2022-03-03",5.21,5.24,5.11,5.13,13192063.0],["2022-03-04",5.13,5.16,5.05,5.12,11969121.0],["2022-03-07",5.12,5.119999885559082,4.95,4.98,11335433.0],["2022-03-08",4.98,5.1,4.81,4.84,12524490.0],["2022-03-09",4.84,4.93,4.5,4.89,15339143.0],["2022-03-10",4.89,4.99,4.889999866485596,4.96,11366294.0],["2022-03-11",4.96,5.09,4.8,5.08,16053973.0],["2022-03-14",5.08,5.14,4.98,4.99,10896961.0],["2022-03-15",4.99,5.03,4.79,4.81,15176217.0],["2022-03-16",4.81,4.91,4.61,4.87,15629221.0],["2022-03-17",4.87,4.94,4.78,4.83,15417940.0],["2022-03-18",4.83,4.85,4.75,4.8,8613684.0],["2022-03-21",4.8,4.82,4.68,4.73,10376570.0],["2022-03-22",4.73,4.78,4.68,4.74,6070324.0],["2022-03-23",4.74,4.94,4.7,4.87,13643424.0],["2022-03-24",4.87,4.89,4.76,4.78,8324476.0],["2022-03-25",4.78,4.82,4.72,4.73,6821902.0],["2022-03-28",4.73,4.78,4.63,4.75,5734766.0],["2022-03-29",4.75,4.79,4.67,4.7,5589100.0],["2022-03-30",4.7,4.81,4.699999809265137,4.75,5075485.0],["2022-03-31",4.75,4.78,4.71999979019165,4.72,4179200.0],["2022-04-01",4.72,4.73,4.66,4.68,5291730.0],["2022-04-06",4.68,4.78,4.679999828338623,4.74,6160073.0],["2022-04-07",4.74,4.77,4.67,4.69,5801703.0],["2022-04-08",4.69,4.7,4.6,4.61,6310300.0],["2022-04-11",4.61,4.66,4.4,4.43,9034856.0],["2022-04-12",4.43,4.56,4.28,4.56,7846765.0],["2022-04-13",4.56,4.559999942779541,4.41,4.42,4646924.0],["2022-04-14",4.42,4.47,4.33,4.37,5992033.0],["2022-04-15",4.37,4.39,4.18,4.19,8717464.0],["2022-04-18",4.19,4.24,4.11,4.21,5366800.0],["2022-04-19",4.21,4.25,4.14,4.19,4240500.0],["2022-04-20",4.19,4.29,4.16,4.18,5896344.0],["2022-04-21",4.18,4.18,3.97,3.97,9179955.0],["2022-04-22",3.97,4.01,3.92,3.95,5842244.0],["2022-04-25",3.95,3.950000047683716,3.59,3.6,13762780.0],["2022-04-26",3.6,3.66,3.38,3.44,10310306.0],["2022-04-27",3.44,3.62,3.13,3.6,9573680.0],["2022-04-28",3.6,3.62,3.45,3.53,7073800.0],["2022-04-29",3.53,3.85,3.45,3.81,12160388.0],["2022-05-05",3.81,4.12,3.8,4.06,16050704.0],["2022-05-06",4.06,4.15,3.91,4.07,12638438.0],["2022-05-09",4.07,4.19,4.05,4.18,7506578.0],["2022-05-10",4.18,4.27,4.13,4.26,7467247.0],["2022-05-11",4.26,4.31,4.08,4.09,14267454.0],["2022-05-12",4.09,4.18,4.06,4.16,6825011.0],["2022-05-13",4.16,4.18,4.1,4.17,4650380.0],["2022-05-16",4.17,4.23,4.07,4.09,6108878.0],["2022-05-17",4.09,4.15,4.0,4.03,6377520.0],["2022-05-18",4.03,4.13,4.03000020980835,4.07,4926500.0],["2022-05-19",4.07,4.11,4.0,4.1,4509494.0],["2022-05-20",4.1,4.15,4.07,4.08,6782100.0],["2022-05-23",4.08,4.13,4.06,4.11,4538100.0],["2022-05-24",4.11,4.15,3.93,3.93,9170799.0],["2022-05-25",3.93,4.02,3.93,4.01,5276660.0],["2022-05-26",4.01,4.11,3.94,4.08,7066400.0],["2022-05-27",4.08,4.16,4.07,4.11,6691950.0],["2022-05-30",4.11,4.13,4.08,4.12,4278300.0],["2022-05-31",4.12,4.24,4.09,4.21,10222300.0],["2022-06-01",4.21,4.630000114440918,4.2,4.63,22867758.0],["2022-06-02",4.63,5.09,4.48,4.92,53521797.0],["2022-06-06",4.92,5.04,4.77,4.81,33833936.0],["2022-06-07",4.81,4.89,4.7,4.75,20150631.0],["2022-06-08",4.75,4.81,4.62,4.75,18627177.0],["2022-06-09",4.75,4.79,4.65,4.67,9598601.0],["2022-06-10",4.67,4.74,4.63,4.71,8217160.0],["2022-06-13",4.71,4.78,4.64,4.7,10018700.0],["2022-06-14",4.7,4.78,4.6,4.72,11164339.0],["2022-06-15",4.72,4.77,4.67,4.74,10467622.0],["2022-06-16",4.74,5.07,4.71,4.89,24208110.0],["2022-06-17",4.89,5.04,4.81,4.97,17486293.0],["2022-06-20",4.97,5.16,4.9,4.95,17756584.0],["2022-06-21",4.95,5.28,4.949999809265137,5.14,30467954.0],["2022-06-22",5.14,5.17,5.05,5.07,14641795.0],["2022-06-23",5.07,5.31,5.03,5.22,21366256.0],["2022-06-24",5.22,5.28,5.12,5.14,13632600.0],["2022-06-27",5.14,5.2,5.03,5.18,18745612.0],["2022-06-28",5.18,5.23,5.12,5.16,10340277.0],["2022-06-29",5.16,5.33,5.08,5.15,19697334.0],["2022-06-30",5.15,5.3,5.150000095367432,5.21,14017726.0],["2022-07-01",5.21,5.27,4.96,5.04,23788469.0],["2022-07-04",5.04,5.14,5.0,5.04,12773054.0],["2022-07-05",5.04,5.05,4.88,4.96,13114613.0],["2022-07-06",4.96,5.02,4.9,4.94,7066948.0],["2022-07-07",4.94,5.19,4.94,5.18,15695368.0],["2022-07-08",5.18,5.5,5.15,5.38,31076194.0],["2022-07-11",5.38,5.6,5.36,5.57,27552799.0],["2022-07-12",5.57,5.570000171661377,5.3,5.34,15812168.0],["2022-07-13",5.34,5.42,5.31,5.38,8369365.0],["2022-07-14",5.38,5.48,5.35,5.39,8066464.0],["2022-07-15",5.39,5.389999866485596,5.09,5.1,14080690.0],["2022-07-18",5.1,5.25,5.099999904632568,5.12,11704036.0],["2022-07-19",5.12,5.2,5.08,5.15,13385744.0],["2022-07-20",5.15,5.22,5.1,5.17,9809379.0],["2022-07-21",5.17,5.33,5.07,5.1,17615722.0],["2022-07-22",5.1,5.15,4.93,5.04,14697855.0],["2022-07-25",5.04,5.09,4.95,4.98,8210638.0],["2022-07-26",4.98,5.01,4.88,4.98,10459350.0],["2022-07-27",4.98,5.17,4.96,5.08,10784938.0],["2022-07-28",5.08,5.14,5.04,5.07,6748652.0],["2022-07-29",5.07,5.12,5.03,5.07,5197583.0],["2022-08-01",5.07,5.12,5.02,5.11,7258811.0],["2022-08-02",5.11,5.110000133514404,4.81,4.88,13567559.0],["2022-08-03",4.88,5.05,4.82,4.86,12597502.0],["2022-08-04",4.86,5.02,4.860000133514404,5.02,10236076.0],["2022-08-05",5.02,5.5,5.019999980926514,5.4,40118082.0],["2022-08-08",5.4,5.66,5.38,5.58,35100922.0],["2022-08-09",5.58,5.65,5.48,5.56,23110791.0],["2022-08-10",5.56,5.65,5.48,5.49,15654467.0],["2022-08-11",5.49,5.57,5.4,5.51,18196953.0],["2022-08-12",5.51,5.54,5.39,5.4,9847300.0],["2022-08-15",5.4,5.45,5.31,5.38,11595574.0],["2022-08-16",5.38,5.44,5.27,5.34,14674014.0],["2022-08-17",5.34,5.41,5.32,5.36,8683269.0],["2022-08-18",5.36,5.49,5.29,5.45,10459668.0],["2022-08-19",5.45,5.65,5.36,5.37,12786488.0],["2022-08-22",5.37,5.41,5.28,5.3,9668035.0],["2022-08-23",5.3,5.56,5.27,5.51,16438833.0],["2022-08-24",5.51,5.55,5.36,5.36,16224803.0],["2022-08-25",5.36,5.48,5.3,5.38,15410205.0],["2022-08-26",5.38,5.55,5.25,5.27,13307801.0],["2022-08-29",5.27,5.52,5.12,5.49,20317276.0],["2022-08-30",5.49,5.6,5.43,5.5,12642538.0],["2022-08-31",5.5,5.55,5.13,5.15,22852256.0],["2022-09-01",5.15,5.25,5.08,5.14,11737744.0],["2022-09-02",5.14,5.650000095367432,5.13,5.65,23295891.0],["2022-09-05",5.65,6.19,5.650000095367432,5.81,71938446.0],["2022-09-06",5.81,5.92,5.7,5.89,47128245.0],["2022-09-07",5.89,5.96,5.84,5.87,29861299.0],["2022-09-08",5.87,5.91,5.76,5.78,20686566.0],["2022-09-09",5.78,5.82,5.53,5.64,19332300.0],["2022-09-13",5.64,5.69,5.47,5.5,15320087.0],["2022-09-14",5.5,5.55,5.37,5.53,16722883.0],["2022-09-15",5.53,5.59,5.22,5.31,17681488.0],["2022-09-16",5.31,5.43,5.16,5.19,12935688.0],["2022-09-19",5.19,5.190000057220459,4.99,5.04,13570187.0],["2022-09-20",5.04,5.13,4.98,5.01,9523567.0],["2022-09-21",5.01,5.13,4.88,5.11,10536943.0],["2022-09-22",5.11,5.16,5.05,5.06,8608400.0],["2022-09-23",5.06,5.07,4.9,4.97,7994265.0],["2022-09-26",4.97,5.01,4.83,4.85,9565607.0],["2022-09-27",4.85,4.93,4.81,4.93,8168038.0],["2022-09-28",4.93,4.95,4.8,4.82,7506129.0],["2022-09-29",4.82,4.89,4.63,4.67,9327666.0],["2022-09-30",4.67,4.74,4.61,4.63,8811705.0],["2022-10-10",4.63,4.72,4.599999904632568,4.6,6299599.0],["2022-10-11",4.6,4.83,4.53,4.78,9196285.0],["2022-10-12",4.78,5.14,4.74,5.0,16474077.0],["2022-10-13",5.0,5.29,4.92,5.24,21366949.0],["2022-10-14",5.24,5.28,5.2,5.23,12731666.0],["2022-10-17",5.23,5.29,5.15,5.17,12747139.0],["2022-10-18",5.17,5.24,5.11,5.21,8424614.0],["2022-10-19",5.21,5.28,5.16,5.17,7065420.0],["2022-10-20",5.17,5.22,5.07,5.16,8981181.0],["2022-10-21",5.16,5.24,5.14,5.18,7456875.0],["2022-10-24",5.18,5.43,5.16,5.31,20263606.0],["2022-10-25",5.31,5.56,5.26,5.54,22072664.0],["2022-10-26",5.54,5.59,5.47,5.58,16230101.0],["2022-10-27",5.58,5.64,5.5,5.57,12124495.0],["2022-10-28",5.57,5.74,5.44,5.46,20433352.0],["2022-10-31",5.46,5.58,5.43,5.5,14504800.0],["2022-11-01",5.5,5.56,5.41,5.51,14295543.0],["2022-11-02",5.51,5.55,5.45,5.53,10082288.0],["2022-11-03",5.53,5.55,5.44,5.54,7376900.0],["2022-11-04",5.54,5.56,5.46,5.51,9032177.0],["2022-11-07",5.51,5.57,5.39,5.49,10845854.0],["2022-11-08",5.49,5.52,5.38,5.51,9316909.0],["2022-11-09",5.51,5.68,5.45,5.57,15812200.0],["2022-11-10",5.57,5.65,5.47,5.48,10669800.0],["2022-11-11",5.48,5.59,5.45,5.47,9940800.0],["2022-11-14",5.47,5.73,5.44,5.69,30848941.0],["2022-11-15",5.69,5.71,5.43,5.47,41828837.0],["2022-11-16",5.47,5.46999979019165,4.99,5.2,37939679.0],["2022-11-17",5.2,5.42,5.11,5.4,26075645.0],["2022-11-18",5.4,5.63,5.38,5.47,26254400.0],["2022-11-21",5.47,5.54,5.16,5.23,21341460.0],["2022-11-22",5.23,5.26,5.11,5.12,14427652.0],["2022-11-23",5.12,5.14,4.91,5.0,15388730.0],["2022-11-24",5.0,5.1,4.96999979019165,4.97,9709881.0],["2022-11-25",4.97,5.0,4.92,4.94,7460100.0],["2022-11-28",4.94,4.940000057220459,4.78,4.82,11461724.0],["2022-11-29",4.82,4.92,4.820000171661377,4.88,8756735.0],["2022-11-30",4.88,4.92,4.83,4.84,7292349.0],["2022-12-01",4.84,4.89,4.81,4.84,12530659.0],["2022-12-02",4.84,5.320000171661377,4.8,5.32,39660331.0],["2022-12-05",5.32,5.320000171661377,5.04,5.1,57620574.0],["2022-12-06",5.1,5.15,5.02,5.06,20525955.0],["2022-12-07",5.06,5.06,4.95,5.01,16092047.0],["2022-12-08",5.01,5.010000228881836,4.86,4.89,16756183.0],["2022-12-09",4.89,4.98,4.84,4.93,18089200.0],["2022-12-12",4.93,4.96,4.85,4.9,12296442.0],["2022-12-13",4.9,4.94,4.88,4.92,10350967.0],["2022-12-14",4.92,4.93,4.8,4.81,13849926.0],["2022-12-15",4.81,4.83,4.75,4.82,8578350.0],["2022-12-16",4.82,4.83,4.66,4.67,12664000.0],["2022-12-19",4.67,4.72,4.6,4.66,8022758.0],["2022-12-20",4.66,4.72,4.63,4.66,6110219.0],["2022-12-21",4.66,4.68,4.55,4.58,6813200.0],["2022-12-22",4.58,4.66,4.56,4.64,8893750.0],["2022-12-23",4.64,4.65,4.51,4.54,7465777.0],["2022-12-26",4.54,4.61,4.53,4.6,5758817.0],["2022-12-27",4.6,4.61,4.52,4.56,5195610.0],["2022-12-28",4.56,4.559999942779541,4.46,4.47,6071500.0],["2022-12-29",4.47,4.49,4.43,4.46,4387600.0],["2022-12-30",4.46,4.59,4.45,4.54,6917509.0],["2023-01-03",4.54,4.72,4.53,4.71,10610891.0],["2023-01-04",4.71,4.78,4.71,4.75,12150700.0],["2023-01-05",4.75,4.77,4.68,4.7,7435200.0],["2023-01-06",4.7,4.74,4.62,4.65,7772533.0],["2023-01-09",4.65,4.71,4.61,4.65,7391246.0],["2023-01-10",4.65,4.67,4.61,4.65,4752700.0],["2023-01-11",4.65,4.71,4.63,4.64,8304700.0],["2023-01-12",4.64,4.71,4.62,4.69,6171533.0],["2023-01-13",4.69,4.72,4.58,4.65,8356672.0],["2023-01-16",4.65,4.7,4.63,4.68,8921341.0],["2023-01-17",4.68,4.69,4.61,4.66,7894100.0],["2023-01-18",4.66,4.75,4.65,4.73,11420152.0],["2023-01-19",4.73,4.76,4.7,4.74,5581400.0],["2023-01-20",4.74,4.81,4.739999771118164,4.77,7584162.0],["2023-01-30",4.77,4.85,4.769999980926514,4.82,10822478.0],["2023-01-31",4.82,4.86,4.8,4.85,8059035.0],["2023-02-01",4.85,4.95,4.849999904632568,4.95,14216278.0],["2023-02-02",4.95,4.95,4.89,4.9,10343500.0],["2023-02-03",4.9,4.94,4.85,4.92,7740900.0],["2023-02-06",4.92,4.95,4.88,4.93,9123350.0],["2023-02-07",4.93,5.23,4.91,5.17,41452171.0],["2023-02-08",5.17,5.170000076293945,4.99,5.02,28790102.0],["2023-02-09",5.02,5.1,4.95,5.08,17471633.0],["2023-02-10",5.08,5.18,5.05,5.07,14985000.0],["2023-02-13",5.07,5.1,5.01,5.09,12824491.0],["2023-02-14",5.09,5.12,5.04,5.07,10441957.0],["2023-02-15",5.07,5.25,5.07,5.21,27992618.0],["2023-02-16",5.21,5.23,5.0,5.04,21709415.0],["2023-02-17",5.04,5.1,4.949999809265137,4.95,14447400.0],["2023-02-20",4.95,5.01,4.92,5.0,9444653.0],["2023-02-21",5.0,5.08,4.98,5.03,9125738.0],["2023-02-22",5.03,5.08,4.94,5.06,11598991.0],["2023-02-23",5.06,5.059999942779541,4.95,4.98,9366593.0],["2023-02-24",4.98,5.03,4.96,5.01,7133607.0],["2023-02-27",5.01,5.04,4.95,4.96,9737500.0],["2023-02-28",4.96,5.1,4.960000038146973,5.03,12502289.0],["2023-03-01",5.03,5.150000095367432,5.02,5.15,22143310.0],["2023-03-02",5.15,5.27,5.150000095367432,5.24,24613216.0],["2023-03-03",5.24,5.24,5.12,5.14,15426603.0],["2023-03-06",5.14,5.23,5.139999866485596,5.16,12085660.0],["2023-03-07",5.16,5.17,5.0,5.01,13642741.0],["2023-03-08",5.01,5.34,4.97,5.26,30095152.0],["2023-03-09",5.26,5.3,5.18,5.27,19198882.0],["2023-03-10",5.27,5.42,5.18,5.25,26162080.0],["2023-03-13",5.25,5.31,5.17,5.26,18508559.0],["2023-03-14",5.26,5.260000228881836,5.09,5.15,16093829.0],["2023-03-15",5.15,5.2,5.11,5.15,13856750.0],["2023-03-16",5.15,5.16,5.07,5.07,11628738.0],["2023-03-17",5.07,5.25,5.070000171661377,5.21,17337757.0],["2023-03-20",5.21,5.3,5.16,5.19,16560461.0],["2023-03-21",5.19,5.29,5.15,5.28,16287268.0],["2023-03-22",5.28,5.44,5.24,5.43,27407991.0],["2023-03-23",5.43,5.49,5.36,5.45,19575700.0],["2023-03-24",5.45,5.53,5.35,5.47,23895000.0],["2023-03-27",5.47,5.55,5.37,5.48,24446091.0],["2023-03-28",5.48,5.71,5.36,5.55,40132775.0],["2023-03-29",5.55,6.11,5.51,5.87,133041308.0],["2023-03-30",5.87,6.28,5.63,5.66,157753554.0],["2023-03-31",5.66,6.230000019073486,5.54,6.23,75392845.0],["2023-04-03",6.23,6.78,6.230000019073486,6.46,215820070.0],["2023-04-04",6.46,7.0,6.33,6.95,190838213.0],["2023-04-06",6.95,6.949999809265137,6.42,6.52,133857707.0],["2023-04-07",6.52,6.519999980926514,6.1,6.23,96291380.0],["2023-04-10",6.23,6.29,5.84,5.88,87366560.0],["2023-04-11",5.88,6.01,5.82,5.94,46811304.0],["2023-04-12",5.94,6.1,5.88,6.07,51135375.0],["2023-04-13",6.07,6.15,5.92,5.95,47270300.0],["2023-04-14",5.95,6.1,5.89,5.99,35806221.0],["2023-04-17",5.99,6.0,5.82,5.87,31378503.0],["2023-04-18",5.87,5.95,5.75,5.93,35124743.0],["2023-04-19",5.93,6.14,5.9,6.0,58602491.0],["2023-04-20",6.0,6.08,5.87,6.01,40184446.0],["2023-04-21",6.01,6.08,5.76,5.76,51062799.0],["2023-04-24",5.76,6.1,5.75,6.0,56401900.0],["2023-04-25",6.0,6.0,5.53,5.71,44667875.0],["2023-04-26",5.71,5.74,5.48,5.61,36912846.0],["2023-04-27",5.61,5.63,5.36,5.41,35117146.0],["2023-04-28",5.41,5.63,5.37,5.58,29821654.0],["2023-05-04",5.58,6.14,5.579999923706055,6.14,40477608.0],["2023-05-05",6.14,6.3,5.98,6.07,77838038.0],["2023-05-08",6.07,6.19,5.96,6.13,46202727.0],["2023-05-09",6.13,6.18,5.829999923706055,5.83,49040703.0],["2023-05-10",5.83,5.95,5.75,5.83,28105848.0],["2023-05-11",5.83,5.84,5.67,5.73,22869212.0],["2023-05-12",5.73,5.86,5.7,5.72,22445022.0],["2023-05-15",5.72,5.82,5.52,5.72,24231525.0],["2023-05-16",5.72,5.71999979019165,5.53,5.57,17782440.0],["2023-05-17",5.57,5.75,5.53,5.75,20805333.0],["2023-05-18",5.75,6.33,5.72,6.33,75165222.0],["2023-05-19",6.33,6.37,6.09,6.14,86914902.0],["2023-05-22",6.14,6.24,6.06,6.13,44475176.0],["2023-05-23",6.13,6.19,5.97,5.99,36860688.0],["2023-05-24",5.99,6.590000152587891,5.98,6.59,55298984.0],["2023-05-25",6.59,6.96,6.35,6.46,157696336.0],["2023-05-26",6.46,7.11,6.37,6.73,187747927.0],["2023-05-29",6.73,6.83,6.54,6.55,128226795.0],["2023-05-30",6.55,6.56,6.36,6.54,75178090.0],["2023-05-31",6.54,6.89,6.46,6.76,97370019.0],["2023-06-01",6.76,6.760000228881836,6.56,6.58,68471669.0],["2023-06-02",6.58,6.62,6.409999847412109,6.41,60310889.0],["2023-06-05",6.41,6.58,6.409999847412109,6.5,44172275.0],["2023-06-06",6.5,6.54,6.26,6.28,46150902.0],["2023-06-07",6.28,6.58,6.26,6.52,56043725.0],["2023-06-08",6.52,6.53,6.32,6.44,33526835.0],["2023-06-09",6.44,7.06,6.34,6.83,115050453.0],["2023-06-12",6.83,7.38,6.76,7.11,120677098.0],["2023-06-13",7.11,7.110000133514404,6.85,7.03,70787096.0],["2023-06-14",7.03,7.65,6.94,7.42,126847287.0],["2023-06-15",7.42,7.66,7.22,7.24,115278489.0],["2023-06-16",7.24,7.32,7.06,7.21,71842043.0],["2023-06-19",7.21,7.36,7.16,7.25,67852359.0],["2023-06-20",7.25,7.27,7.02,7.07,72796393.0],["2023-06-21",7.07,7.15,6.87,6.88,52910802.0],["2023-06-26",6.88,6.97,6.66,6.68,42390565.0],["2023-06-27",6.68,6.87,6.65,6.82,32984136.0],["2023-06-28",6.82,6.820000171661377,6.38,6.65,41889432.0],["2023-06-29",6.65,6.78,6.6,6.74,30443410.0],["2023-06-30",6.74,7.02,6.63,6.92,50248494.0],["2023-07-03",6.92,6.920000076293945,6.59,6.78,44259976.0],["2023-07-04",6.78,6.82,6.66,6.72,29602542.0],["2023-07-05",6.72,6.71999979019165,6.5,6.51,32976514.0],["2023-07-06",6.51,6.8,6.5,6.64,30561604.0],["2023-07-07",6.64,6.65,6.36,6.46,27108675.0],["2023-07-10",6.46,6.53,6.3,6.34,22607809.0],["2023-07-11",6.34,6.42,6.3,6.38,14880268.0],["2023-07-12",6.38,6.380000114440918,6.1,6.13,33012933.0],["2023-07-13",6.13,6.22,6.1,6.2,18977054.0],["2023-07-14",6.2,6.7,6.199999809265137,6.42,61611926.0],["2023-07-17",6.42,6.69,6.420000076293945,6.52,50156268.0],["2023-07-18",6.52,6.519999980926514,6.25,6.28,33190072.0],["2023-07-19",6.28,6.34,6.24,6.27,16442152.0],["2023-07-20",6.27,6.3,6.1,6.11,22643690.0],["2023-07-21",6.11,6.14,6.01,6.09,18386848.0],["2023-07-24",6.09,6.24,6.05,6.15,16446937.0],["2023-07-25",6.15,6.27,6.150000095367432,6.25,15608773.0],["2023-07-26",6.25,6.25,6.03,6.04,22426524.0],["2023-07-27",6.04,6.12,5.99,6.02,13993212.0],["2023-07-28",6.02,6.09,5.96,6.06,14173513.0],["2023-07-31",6.06,6.16,6.02,6.16,15285126.0],["2023-08-01",6.16,6.2,6.08,6.18,16959986.0],["2023-08-02",6.18,6.32,6.16,6.26,23903391.0],["2023-08-03",6.26,6.260000228881836,6.139999866485596,6.14,14124914.0],["2023-08-04",6.14,6.3,6.12,6.25,22488650.0],["2023-08-07",6.25,6.37,6.25,6.27,22275397.0],["2023-08-08",6.27,6.33,6.22,6.23,13837674.0],["2023-08-09",6.23,6.230000019073486,6.09,6.1,14204317.0],["2023-08-10",6.1,6.15,6.07,6.13,7891600.0],["2023-08-11",6.13,6.15,5.98,5.98,12960600.0],["2023-08-14",5.98,6.02,5.88,6.02,11624100.0],["2023-08-15",6.02,6.13,5.95,6.01,11319136.0],["2023-08-16",6.01,6.010000228881836,5.88,5.9,11066322.0],["2023-08-17",5.9,6.03,5.81,6.02,12576737.0],["2023-08-18",6.02,6.09,5.91,5.92,10233267.0],["2023-08-21",5.92,6.03,5.91,5.92,8327000.0],["2023-08-22",5.92,6.050000190734863,5.91,6.05,12983570.0],["2023-08-23",6.05,6.050000190734863,5.93,5.94,9948776.0],["2023-08-24",5.94,6.02,5.91,5.94,10134184.0],["2023-08-25",5.94,5.940000057220459,5.62,5.64,20145681.0],["2023-08-28",5.64,6.02,5.639999866485596,5.77,18413560.0],["2023-08-29",5.77,5.99,5.73,5.99,15283920.0],["2023-08-30",5.99,6.18,5.989999771118164,6.14,26364828.0],["2023-08-31",6.14,6.14,6.04,6.06,14205290.0],["2023-09-01",6.06,6.09,6.0,6.03,9857000.0],["2023-09-04",6.03,6.130000114440918,6.03,6.13,13743895.0],["2023-09-05",6.13,6.15,6.06,6.08,10861700.0],["2023-09-06",6.08,6.19,6.02,6.17,18068601.0],["2023-09-07",6.17,6.18,6.039999961853027,6.04,12266800.0],["2023-09-08",6.04,6.11,5.98,6.09,10266200.0],["2023-09-11",6.09,6.24,6.090000152587891,6.22,20122107.0],["2023-09-12",6.22,6.3,6.18,6.29,24254846.0],["2023-09-13",6.29,6.289999961853027,6.07,6.13,19190800.0],["2023-09-14",6.13,6.22,6.08,6.1,14404938.0],["2023-09-15",6.1,6.14,6.03,6.07,12780879.0],["2023-09-18",6.07,6.12,5.97,6.06,8768300.0],["2023-09-19",6.06,6.07,5.86,5.88,15804234.0],["2023-09-20",5.88,6.01,5.85,5.86,11935773.0],["2023-09-21",5.86,5.98,5.82,5.85,10106641.0],["2023-09-22",5.85,6.1,5.849999904632568,6.1,21059783.0],["2023-09-25",6.1,6.13,6.03,6.05,13344979.0],["2023-09-26",6.05,6.13,6.03,6.05,11527807.0],["2023-09-27",6.05,6.1,6.01,6.07,10785825.0],["2023-09-28",6.07,6.19,6.07,6.18,18441302.0],["2023-10-09",6.18,6.25,6.14,6.24,18636429.0],["2023-10-10",6.24,6.3,6.22,6.24,14464364.0],["2023-10-11",6.24,6.32,6.19,6.28,18827147.0],["2023-10-12",6.28,6.32,6.25,6.27,13266882.0],["2023-10-13",6.27,6.31,6.2,6.26,11582007.0],["2023-10-16",6.26,6.27,6.12,6.16,13036835.0],["2023-10-17",6.16,6.2,6.06,6.11,10102630.0],["2023-10-18",6.11,6.12,5.93,5.95,13693434.0],["2023-10-19",5.95,6.02,5.889999866485596,5.89,11936300.0],["2023-10-20",5.89,5.93,5.69,5.71,14755900.0],["2023-10-23",5.71,5.710000038146973,5.45,5.51,14981200.0],["2023-10-24",5.51,5.68,5.51,5.57,13073754.0],["2023-10-25",5.57,5.77,5.570000171661377,5.7,13733126.0],["2023-10-26",5.7,5.78,5.61,5.73,13510007.0],["2023-10-27",5.73,5.74,5.63,5.73,18658350.0],["2023-10-30",5.73,5.730000019073486,5.43,5.56,36678428.0],["2023-10-31",5.56,5.59,5.44,5.48,19948994.0],["2023-11-01",5.48,5.58,5.45,5.51,15302713.0],["2023-11-02",5.51,5.58,5.46999979019165,5.47,13846262.0],["2023-11-03",5.47,5.63,5.46999979019165,5.58,21770379.0],["2023-11-06",5.58,5.690000057220459,5.579999923706055,5.69,20149361.0],["2023-11-07",5.69,5.84,5.64,5.8,21239296.0],["2023-11-08",5.8,5.83,5.73,5.78,19535550.0],["2023-11-09",5.78,5.84,5.71,5.74,14341588.0],["2023-11-10",5.74,5.75,5.65,5.67,10779762.0],["2023-11-13",5.67,5.8,5.670000076293945,5.79,11389049.0],["2023-11-14",5.79,5.86,5.77,5.84,12473055.0],["2023-11-15",5.84,5.9,5.81,5.82,11293000.0],["2023-11-16",5.82,5.85,5.78,5.78,12389700.0],["2023-11-17",5.78,5.86,5.75,5.85,11042222.0],["2023-11-20",5.85,5.88,5.83,5.87,9854707.0],["2023-11-21",5.87,5.89,5.8,5.81,11802000.0],["2023-11-22",5.81,5.84,5.75,5.75,10606902.0],["2023-11-23",5.75,5.8,5.66,5.78,11008380.0],["2023-11-24",5.78,5.8,5.59,5.61,12813400.0],["2023-11-27",5.61,5.7,5.6,5.66,8870100.0],["2023-11-28",5.66,5.69,5.59,5.64,8057017.0],["2023-11-29",5.64,5.65,5.57,5.59,10065691.0],["2023-11-30",5.59,5.6,5.48,5.52,10099798.0],["2023-12-01",5.52,5.67,5.5,5.66,11999002.0],["2023-12-04",5.66,5.72,5.65,5.66,9837981.0],["2023-12-05",5.66,5.66,5.48,5.49,14486409.0],["2023-12-06",5.49,5.52,5.4,5.45,14443100.0],["2023-12-07",5.45,5.56,5.43,5.53,13348200.0],["2023-12-08",5.53,5.62,5.52,5.55,12259315.0],["2023-12-11",5.55,5.58,5.35,5.58,12157579.0],["2023-12-12",5.58,5.6,5.48,5.58,10809913.0],["2023-12-13",5.58,5.6,5.51,5.53,9542350.0],["2023-12-14",5.53,5.61,5.5,5.5,8264000.0],["2023-12-15",5.5,5.53,5.42,5.43,8291780.0],["2023-12-18",5.43,5.429999828338623,5.27,5.29,13030975.0],["2023-12-19",5.29,5.34,5.26,5.3,7704615.0],["2023-12-20",5.3,5.34,5.199999809265137,5.2,8048816.0],["2023-12-21",5.2,5.28,5.11,5.24,10274695.0],["2023-12-22",5.24,5.27,5.09,5.1,8891400.0],["2023-12-25",5.1,5.18,5.09,5.1,6467862.0],["2023-12-26",5.1,5.14,4.98,5.0,7483251.0],["2023-12-27",5.0,5.07,4.98,5.05,5469951.0],["2023-12-28",5.05,5.17,5.02,5.13,8249551.0],["2023-12-29",5.13,5.25,5.130000114440918,5.24,7439300.0],["2024-01-02",5.24,5.29,5.2,5.23,7745148.0],["2024-01-03",5.23,5.26,5.16,5.23,8447640.0],["2024-01-04",5.23,5.24,5.17,5.19,5605994.0],["2024-01-05",5.19,5.23,5.08,5.11,8176800.0],["2024-01-08",5.11,5.12,4.989999771118164,4.99,7487950.0],["2024-01-09",4.99,5.04,4.93,4.95,7722600.0],["2024-01-10",4.95,4.98,4.83,4.89,6235100.0],["2024-01-11",4.89,5.07,4.889999866485596,5.04,8238964.0],["2024-01-12",5.04,5.09,4.96,4.96,5724503.0],["2024-01-15",4.96,4.98,4.89,4.95,6064500.0],["2024-01-16",4.95,4.99,4.85,4.95,9149005.0],["2024-01-17",4.95,4.97,4.789999961853027,4.79,7952700.0],["2024-01-18",4.79,4.85,4.65,4.81,10497796.0],["2024-01-19",4.81,4.86,4.75,4.75,7500677.0],["2024-01-22",4.75,4.79,4.43,4.48,12252527.0],["2024-01-23",4.48,4.55,4.42,4.51,9726410.0],["2024-01-24",4.51,4.6,4.37,4.58,10682300.0],["2024-01-25",4.58,4.79,4.56,4.79,13107653.0],["2024-01-26",4.79,4.84,4.73,4.75,8129100.0],["2024-01-29",4.75,4.75,4.51,4.51,11296207.0],["2024-01-30",4.51,4.56,4.39,4.4,8998392.0],["2024-01-31",4.4,4.49,4.17,4.18,14336727.0],["2024-02-01",4.18,4.28,4.06,4.17,12375488.0],["2024-02-02",4.17,4.25,3.8,3.97,18524244.0],["2024-02-05",3.97,3.9700000286102295,3.569999933242798,3.57,24490914.0],["2024-02-06",3.57,3.75,3.34,3.64,22502624.0],["2024-02-07",3.64,3.76,3.52,3.61,22790372.0],["2024-02-08",3.61,3.97,3.609999895095825,3.96,26253373.0],["2024-02-19",3.96,4.2,3.9600000381469727,4.19,23343907.0],["2024-02-20",4.19,4.26,4.08,4.24,14740852.0],["2024-02-21",4.24,4.39,4.17,4.24,17028090.0],["2024-02-22",4.24,4.46,4.239999771118164,4.42,18658586.0],["2024-02-23",4.42,4.62,4.38,4.61,21697992.0],["2024-02-26",4.61,4.7,4.54,4.61,19651834.0],["2024-02-27",4.61,4.88,4.6,4.87,21976688.0],["2024-02-28",4.87,5.09,4.559999942779541,4.56,42290518.0],["2024-02-29",4.56,4.78000020980835,4.55,4.78,24068869.0],["2024-03-01",4.78,4.99,4.75,4.96,27993488.0],["2024-03-04",4.96,5.05,4.82,4.95,19695954.0],["2024-03-05",4.95,4.95,4.79,4.82,17815789.0],["2024-03-06",4.82,4.91,4.76,4.85,12681161.0],["2024-03-07",4.85,4.89,4.75,4.76,14291696.0],["2024-03-08",4.76,4.91,4.74,4.9,16046048.0],["2024-03-11",4.9,4.93,4.83,4.93,12497811.0],["2024-03-12",4.93,4.96,4.88,4.94,13491300.0],["2024-03-13",4.94,5.04,4.91,4.98,16279800.0],["2024-03-14",4.98,5.02,4.85,4.92,13536597.0],["2024-03-15",4.92,4.96,4.86,4.95,12654550.0],["2024-03-18",4.95,5.05,4.949999809265137,5.04,15238413.0],["2024-03-19",5.04,5.2,5.01,5.14,26735834.0],["2024-03-20",5.14,5.49,5.139999866485596,5.27,41627747.0],["2024-03-21",5.27,5.27,5.14,5.2,28421024.0],["2024-03-22",5.2,5.35,5.12,5.27,23648998.0],["2024-03-25",5.27,5.35,5.059999942779541,5.06,24808417.0],["2024-03-26",5.06,5.11,4.94,5.0,17860411.0],["2024-03-27",5.0,5.03,4.78,4.79,16691411.0],["2024-03-28",4.79,5.01,4.76,4.96,14875296.0],["2024-03-29",4.96,5.019999980926514,4.86,5.02,5946800.0],["2024-04-01",5.02,5.16,5.019999980926514,5.16,19615571.0],["2024-04-02",5.16,5.159999847412109,5.05,5.09,13041512.0],["2024-04-03",5.09,5.090000152587891,4.97,4.99,11777645.0],["2024-04-08",4.99,4.989999771118164,4.83,4.84,10891564.0],["2024-04-09",4.84,4.88,4.79,4.86,7941404.0],["2024-04-10",4.86,4.860000133514404,4.66,4.7,11561500.0],["2024-04-11",4.7,4.79,4.66,4.71,8847569.0],["2024-04-12",4.71,4.79,4.68,4.69,10095900.0],["2024-04-15",4.69,4.73,4.45,4.54,13140605.0],["2024-04-16",4.54,4.539999961853027,4.09,4.09,22743700.0],["2024-04-17",4.09,4.420000076293945,4.090000152587891,4.42,19478876.0],["2024-04-18",4.42,4.59,4.34,4.48,14461707.0],["2024-04-19",4.48,4.5,4.39,4.43,11512062.0],["2024-04-22",4.43,4.46,4.25,4.39,9483876.0],["2024-04-23",4.39,4.52,4.389999866485596,4.43,11108735.0],["2024-04-24",4.43,4.62,4.41,4.62,11592100.0],["2024-04-25",4.62,4.64,4.56,4.58,8530700.0],["2024-04-26",4.58,4.72,4.57,4.71,11301000.0],["2024-04-29",4.71,4.85,4.710000038146973,4.82,13735100.0],["2024-04-30",4.82,4.820000171661377,4.34,4.38,40124915.0],["2024-05-06",4.38,4.44,4.24,4.25,31222000.0],["2024-05-07",4.25,4.29,4.16,4.28,18211000.0],["2024-05-08",4.28,4.28000020980835,4.13,4.14,16896773.0],["2024-05-09",4.14,4.22,4.13,4.18,10542500.0],["2024-05-10",4.18,4.2,4.11,4.15,11061566.0],["2024-05-13",4.15,4.38,4.13,4.24,29762704.0],["2024-05-14",4.24,4.25,4.12,4.16,16163612.0],["2024-05-15",4.16,4.16,4.06,4.07,9684080.0],["2024-05-16",4.07,4.21,4.070000171661377,4.11,12339606.0],["2024-05-17",4.11,4.16,4.08,4.15,8542384.0],["2024-05-20",4.15,4.17,4.09,4.11,11324700.0],["2024-05-21",4.11,4.12,4.03,4.07,8223200.0],["2024-05-22",4.07,4.09,4.03,4.07,6729272.0],["2024-05-23",4.07,4.08,3.97,3.98,10306800.0],["2024-05-24",3.98,4.05,3.92,3.93,9645300.0],["2024-05-27",3.93,3.96,3.83,3.92,8960250.0],["2024-05-28",3.92,3.94,3.83,3.84,7415550.0],["2024-05-29",3.84,3.9,3.8,3.82,7521341.0],["2024-05-30",3.82,3.86,3.75,3.83,6121000.0],["2024-05-31",3.83,3.92,3.8299999237060547,3.91,6696479.0],["2024-06-03",3.91,3.93,3.77,3.81,9334600.0],["2024-06-04",3.81,3.82,3.69,3.73,8501300.0],["2024-06-05",3.73,3.75,3.66,3.67,5650727.0],["2024-06-06",3.67,3.71,3.42,3.46,19438717.0],["2024-06-07",3.46,3.57,3.46,3.53,9316985.0],["2024-06-11",3.53,3.55,3.42,3.54,11488138.0],["2024-06-12",3.54,3.63,3.52,3.62,7301200.0],["2024-06-13",3.62,3.65,3.54,3.56,6771900.0],["2024-06-14",3.56,3.62,3.49,3.6,5862440.0],["2024-06-17",3.6,3.64,3.58,3.59,6671960.0],["2024-06-18",3.59,3.69,3.58,3.68,7678000.0],["2024-06-19",3.68,3.71,3.63,3.64,5611700.0],["2024-06-20",3.64,3.67,3.5,3.51,7116600.0],["2024-06-21",3.51,3.55,3.46,3.48,5811200.0],["2024-06-24",3.48,3.5,3.309999942779541,3.31,9597900.0],["2024-06-25",3.31,3.37,3.25,3.28,7998300.0],["2024-06-26",3.28,3.46,3.26,3.45,9794544.0],["2024-06-27",3.45,3.47,3.3499999046325684,3.35,8517500.0],["2024-06-28",3.35,3.5,3.33,3.38,9394800.0],["2024-07-01",3.38,3.42,3.3,3.38,8239390.0],["2024-07-02",3.38,3.47,3.37,3.42,6460500.0],["2024-07-03",3.42,3.45,3.38,3.39,5775790.0],["2024-07-04",3.39,3.42,3.28,3.29,5385598.0],["2024-07-05",3.29,3.33,3.23,3.32,5150000.0],["2024-07-08",3.32,3.319999933242798,3.2,3.21,5732520.0],["2024-07-09",3.21,3.28,3.15,3.28,6967644.0],["2024-07-10",3.28,3.29,3.22,3.24,4922800.0],["2024-07-11",3.24,3.34,3.24,3.33,8314503.0],["2024-07-12",3.33,3.36,3.29,3.32,5240980.0],["2024-07-15",3.32,3.32,3.21,3.21,6125800.0],["2024-07-16",3.21,3.25,3.17,3.21,7409497.0],["2024-07-17",3.21,3.2100000381469727,3.13,3.13,6486648.0],["2024-07-18",3.13,3.130000114440918,3.01,3.08,7852230.0],["2024-07-19",3.08,3.12,3.03,3.1,5580250.0],["2024-07-22",3.1,3.16,3.09,3.15,6349649.0],["2024-07-23",3.15,3.16,3.06,3.07,4518880.0],["2024-07-24",3.07,3.1,3.03,3.04,5352000.0],["2024-07-25",3.04,3.09,2.97,3.04,7174200.0],["2024-07-26",3.04,3.13,3.03,3.11,6806513.0],["2024-07-29",3.11,3.16,3.07,3.15,6553600.0],["2024-07-30",3.15,3.22,3.1,3.19,5968951.0],["2024-07-31",3.19,3.3,3.19,3.29,6977615.0],["2024-08-01",3.29,3.34,3.26,3.29,5733500.0],["2024-08-02",3.29,3.3,3.21,3.23,5027000.0],["2024-08-05",3.23,3.26,3.15,3.15,6889001.0],["2024-08-06",3.15,3.23,3.15,3.22,5134593.0],["2024-08-07",3.22,3.54,3.2200000286102295,3.54,7486414.0],["2024-08-08",3.54,3.89,3.5399999618530273,3.66,91155604.0],["2024-08-09",3.66,3.6600000858306885,3.33,3.42,74442988.0],["2024-08-12",3.42,3.4200000762939453,3.21,3.22,35029999.0],["2024-08-13",3.22,3.23,3.15,3.19,19544119.0],["2024-08-14",3.19,3.36,3.190000057220459,3.29,35077336.0],["2024-08-15",3.29,3.41,3.22,3.35,34401843.0],["2024-08-16",3.35,3.41,3.32,3.33,19548538.0],["2024-08-19",3.33,3.39,3.27,3.32,15208735.0],["2024-08-20",3.32,3.32,3.24,3.26,12069435.0],["2024-08-21",3.26,3.3,3.23,3.25,8850544.0],["2024-08-22",3.25,3.29,3.16,3.18,10408685.0],["2024-08-23",3.18,3.22,3.11,3.2,10481300.0],["2024-08-26",3.2,3.23,3.14,3.17,7618193.0],["2024-08-27",3.17,3.1700000762939453,3.07,3.09,10422703.0],["2024-08-28",3.09,3.16,3.07,3.12,9169346.0],["2024-08-29",3.12,3.19,3.1,3.18,7902800.0],["2024-08-30",3.18,3.32,3.16,3.29,14775488.0],["2024-09-02",3.29,3.31,3.16,3.17,10695302.0],["2024-09-03",3.17,3.200000047683716,3.14,3.2,10669100.0],["2024-09-04",3.2,3.21,3.14,3.15,6806000.0],["2024-09-05",3.15,3.2200000286102295,3.15,3.22,8702798.0],["2024-09-06",3.22,3.2200000286102295,3.14,3.15,7611798.0],["2024-09-09",3.15,3.18,3.09,3.14,6477600.0],["2024-09-10",3.14,3.24,3.1,3.23,12846350.0],["2024-09-11",3.23,3.2300000190734863,3.17,3.19,7616941.0],["2024-09-12",3.19,3.24,3.18,3.22,8215029.0],["2024-09-13",3.22,3.23,3.15,3.15,7772271.0],["2024-09-18",3.15,3.17,3.07,3.11,7506000.0],["2024-09-19",3.11,3.22,3.109999895095825,3.21,10760700.0],["2024-09-20",3.21,3.26,3.21,3.25,9187676.0],["2024-09-23",3.25,3.38,3.25,3.32,14407176.0],["2024-09-24",3.32,3.380000114440918,3.25,3.38,16725158.0],["2024-09-25",3.38,3.48,3.369999885559082,3.37,15900364.0],["2024-09-26",3.37,3.440000057220459,3.36,3.44,11434669.0],["2024-09-27",3.44,3.68,3.440000057220459,3.61,22388869.0],["2024-09-30",3.61,3.97,3.609999895095825,3.93,39081670.0],["2024-10-08",3.93,4.32,3.930000066757202,4.21,47121969.0],["2024-10-09",4.21,4.210000038146973,3.89,3.89,33769636.0],["2024-10-10",3.89,4.04,3.81,3.86,21303232.0],["2024-10-11",3.86,3.859999895095825,3.62,3.68,16976410.0],["2024-10-14",3.68,3.79,3.63,3.78,14469433.0],["2024-10-15",3.78,3.87,3.73,3.75,14876700.0],["2024-10-16",3.75,3.79,3.67,3.76,11345600.0],["2024-10-17",3.76,3.84,3.74,3.74,12297550.0],["2024-10-18",3.74,3.9,3.71,3.83,17475067.0],["2024-10-21",3.83,3.95,3.8299999237060547,3.89,17077424.0],["2024-10-22",3.89,3.99,3.89,3.98,18421598.0],["2024-10-23",3.98,4.21,3.96,4.08,36210926.0],["2024-10-24",4.08,4.17,4.03,4.14,24288218.0],["2024-10-25",4.14,4.24,4.139999866485596,4.2,23080000.0],["2024-10-28",4.2,4.38,4.16,4.36,29050300.0],["2024-10-29",4.36,4.41,4.22,4.23,25167773.0],["2024-10-30",4.23,4.39,4.2,4.36,30214284.0],["2024-10-31",4.36,4.47,4.28,4.45,25723608.0],["2024-11-01",4.45,4.5,4.16,4.18,32776900.0],["2024-11-04",4.18,4.32,4.179999828338623,4.29,21518800.0],["2024-11-05",4.29,4.32,4.25,4.29,25681771.0],["2024-11-06",4.29,4.35,4.27,4.29,24549520.0],["2024-11-07",4.29,4.39,4.24,4.39,22683581.0],["2024-11-08",4.39,4.52,4.389999866485596,4.43,23094151.0],["2024-11-11",4.43,4.66,4.39,4.61,30311937.0],["2024-11-12",4.61,4.68,4.43,4.47,26322300.0],["2024-11-13",4.47,4.52,4.37,4.47,16520511.0],["2024-11-14",4.47,4.5,4.33,4.35,16246000.0],["2024-11-15",4.35,4.44,4.29,4.3,16700500.0],["2024-11-18",4.3,4.34,4.13,4.19,18786906.0],["2024-11-19",4.19,4.3,4.15,4.27,13154106.0],["2024-11-20",4.27,4.44,4.269999980926514,4.42,15079400.0],["2024-11-21",4.42,4.78,4.38,4.62,41160789.0],["2024-11-22",4.62,4.81,4.51,4.52,41498986.0],["2024-11-25",4.52,4.56,4.37,4.53,26430303.0],["2024-11-26",4.53,4.66,4.49,4.51,20860504.0],["2024-11-27",4.51,4.62,4.38,4.62,21075804.0],["2024-11-28",4.62,4.66,4.56,4.58,19982531.0],["2024-11-29",4.58,4.61,4.47,4.57,18127991.0],["2024-12-02",4.57,4.72,4.570000171661377,4.7,19977001.0],["2024-12-03",4.7,4.72,4.61,4.69,14486200.0],["2024-12-04",4.69,4.74,4.57,4.61,17019200.0],["2024-12-05",4.61,4.79,4.58,4.76,24408881.0],["2024-12-06",4.76,4.8,4.72,4.79,18872500.0],["2024-12-09",4.79,4.8,4.65,4.72,16351000.0],["2024-12-10",4.72,4.88,4.71999979019165,4.82,24780700.0],["2024-12-11",4.82,4.95,4.78,4.93,23196540.0],["2024-12-12",4.93,4.96,4.82,4.91,20803900.0],["2024-12-13",4.91,4.94,4.81,4.84,19694097.0],["2024-12-16",4.84,4.9,4.8,4.85,17610500.0],["2024-12-17",4.85,4.9,4.59,4.61,24031221.0],["2024-12-18",4.61,4.7,4.49,4.64,17258400.0],["2024-12-19",4.64,4.92,4.56,4.88,43332070.0],["2024-12-20",4.88,5.37,4.75,5.12,102635382.0],["2024-12-23",5.12,5.26,4.7,4.71,81006366.0],["2024-12-24",4.71,5.18,4.710000038146973,5.18,28341611.0],["2024-12-25",5.18,5.2,4.66,4.95,123089950.0],["2024-12-26",4.95,5.45,4.78,5.45,53936598.0],["2024-12-27",5.45,6.0,5.34,5.35,174860321.0],["2024-12-30",5.35,5.89,5.349999904632568,5.55,133671175.0],["2024-12-31",5.55,5.550000190734863,5.0,5.14,104460788.0],["2025-01-02",5.14,5.139999866485596,4.63,4.63,81334810.0],["2025-01-03",4.63,4.630000114440918,4.17,4.17,69736310.0],["2025-01-06",4.17,4.22,3.96,4.01,42587816.0],["2025-01-07",4.01,4.41,4.0,4.41,38171000.0],["2025-01-08",4.41,4.57,4.26,4.46,72130347.0],["2025-01-09",4.46,4.59,4.37,4.47,47304688.0],["2025-01-10",4.47,4.51,4.14,4.15,40260600.0],["2025-01-13",4.15,4.24,3.97,4.2,31260800.0],["2025-01-14",4.2,4.58,4.199999809265137,4.48,45135100.0],["2025-01-15",4.48,4.56,4.42,4.51,32536800.0],["2025-01-16",4.51,4.6,4.48,4.52,31194200.0],["2025-01-17",4.52,4.56,4.43,4.47,21780103.0],["2025-01-20",4.47,4.64,4.43,4.54,27963107.0],["2025-01-21",4.54,4.6,4.48,4.54,21206100.0],["2025-01-22",4.54,4.68,4.48,4.56,31000148.0],["2025-01-23",4.56,4.85,4.559999942779541,4.57,41113300.0],["2025-01-24",4.57,5.03,4.52,4.92,79276275.0],["2025-01-27",4.92,4.920000076293945,4.54,4.56,59278176.0],["2025-02-05",4.56,4.68,4.47,4.61,36234388.0],["2025-02-06",4.61,4.72,4.54,4.72,31780302.0],["2025-02-07",4.72,4.86,4.71,4.81,34868558.0],["2025-02-10",4.81,4.920000076293945,4.809999942779541,4.92,27982106.0],["2025-02-11",4.92,4.97,4.84,4.92,28716646.0],["2025-02-12",4.92,5.02,4.9,5.0,24063590.0],["2025-02-13",5.0,5.03,4.9,4.91,25998195.0],["2025-02-14",4.91,4.99,4.87,4.9,22349110.0],["2025-02-17",4.9,5.17,4.900000095367432,5.14,41812797.0],["2025-02-18",5.14,5.34,5.02,5.04,90584106.0],["2025-02-19",5.04,5.11,4.95,5.07,46918404.0],["2025-02-20",5.07,5.22,5.06,5.21,49281998.0],["2025-02-21",5.21,5.42,5.14,5.33,64771232.0],["2025-02-24",5.33,5.47,5.32,5.37,50366768.0],["2025-02-25",5.37,5.45,5.26,5.37,39851864.0],["2025-02-26",5.37,5.39,5.27,5.34,32922748.0],["2025-02-27",5.34,5.4,5.18,5.29,31479500.0],["2025-02-28",5.29,5.289999961853027,4.95,4.96,31230758.0],["2025-03-03",4.96,5.15,4.9,4.94,30707723.0],["2025-03-04",4.94,5.110000133514404,4.86,5.11,26180750.0],["2025-03-05",5.11,5.19,5.03,5.13,22784300.0],["2025-03-06",5.13,5.2,5.08,5.17,23010700.0],["2025-03-07",5.17,5.19,5.0,5.02,26378200.0],["2025-03-10",5.02,5.09,4.98,5.03,18507300.0],["2025-03-11",5.03,5.04,4.9,5.03,17993000.0],["2025-03-12",5.03,5.3,5.03000020980835,5.21,42609060.0],["2025-03-13",5.21,5.24,5.02,5.14,25355900.0],["2025-03-14",5.14,5.150000095367432,5.01,5.15,21190700.0],["2025-03-17",5.15,5.2,5.13,5.19,18280683.0],["2025-03-18",5.19,5.22,5.1,5.12,18150600.0],["2025-03-19",5.12,5.119999885559082,5.01,5.03,18373905.0],["2025-03-20",5.03,5.1,4.97,5.04,14767653.0],["2025-03-21",5.04,5.12,4.98,5.02,21646375.0],["2025-03-24",5.02,5.18,4.72,4.87,40033901.0],["2025-03-25",4.87,4.95,4.76,4.78,17891726.0],["2025-03-26",4.78,4.86,4.74,4.81,10945599.0],["2025-03-27",4.81,4.82,4.68,4.75,14538026.0],["2025-03-28",4.75,4.79,4.62,4.64,14548582.0],["2025-03-31",4.64,4.639999866485596,4.47,4.57,15818400.0],["2025-04-01",4.57,4.65,4.57,4.59,9769500.0],["2025-04-02",4.59,4.66,4.57,4.58,9312100.0],["2025-04-03",4.58,4.6,4.49,4.53,9280750.0],["2025-04-07",4.53,4.53000020980835,4.079999923706055,4.08,15241650.0],["2025-04-08",4.08,4.09,3.72,3.84,32308549.0],["2025-04-09",3.84,3.98,3.55,3.95,21932156.0],["2025-04-10",3.95,4.13,3.950000047683716,4.02,15684600.0],["2025-04-11",4.02,4.11,3.95,4.06,12812800.0],["2025-04-14",4.06,4.19,4.059999942779541,4.14,11200700.0],["2025-04-15",4.14,4.19,4.1,4.16,9824751.0],["2025-04-16",4.16,4.16,3.97,4.05,12671600.0],["2025-04-17",4.05,4.11,4.01,4.03,11057700.0],["2025-04-18",4.03,4.15,4.0,4.13,14372000.0],["2025-04-21",4.13,4.17,4.09,4.16,10523100.0],["2025-04-22",4.16,4.21,4.1,4.17,11224800.0],["2025-04-23",4.17,4.27,4.17,4.25,17658200.0],["2025-04-24",4.25,4.25,4.12,4.15,14320200.0],["2025-04-25",4.15,4.24,4.14,4.18,10173700.0],["2025-04-28",4.18,4.22,4.13,4.15,11437400.0],["2025-04-29",4.15,4.23,4.11,4.19,12864700.0],["2025-04-30",4.19,4.610000133514404,4.190000057220459,4.61,21776245.0],["2025-05-06",4.61,5.07,4.57,4.94,107061269.0],["2025-05-07",4.94,5.38,4.9,5.15,114567040.0],["2025-05-08",5.15,5.16,4.98,5.14,69500408.0],["2025-05-09",5.14,5.21,5.08,5.11,46584868.0],["2025-05-12",5.11,5.14,5.02,5.11,38606140.0],["2025-05-13",5.11,5.16,5.05,5.06,26603600.0],["2025-05-14",5.06,5.18,5.04,5.13,35252730.0],["2025-05-15",5.13,5.14,5.05,5.06,18599300.0],["2025-05-16",5.06,5.18,5.03,5.14,31629066.0],["2025-05-19",5.14,5.18,5.1,5.18,26167000.0],["2025-05-20",5.18,5.2,5.11,5.16,21139233.0],["2025-05-21",5.16,5.19,5.06,5.11,22475500.0],["2025-05-22",5.11,5.14,5.02,5.04,17339800.0],["2025-05-23",5.04,5.09,4.98,4.98,23823000.0],["2025-05-26",4.98,5.08,4.94,5.06,13899800.0],["2025-05-27",5.06,5.08,5.0,5.03,12734050.0],["2025-05-28",5.03,5.07,4.99,5.01,10765750.0],["2025-05-29",5.01,5.22,5.0,5.18,31295250.0],["2025-05-30",5.18,5.179999828338623,5.05,5.06,18704200.0],["2025-06-03",5.06,5.12,5.0,5.07,16368993.0],["2025-06-04",5.07,5.18,5.07,5.17,19442400.0],["2025-06-05",5.17,5.690000057220459,5.170000076293945,5.69,93332132.0],["2025-06-06",5.69,6.25,5.690000057220459,5.98,203360827.0],["2025-06-09",5.98,6.26,5.92,6.01,152664979.0],["2025-06-10",6.01,6.05,5.84,5.9,97843093.0],["2025-06-11",5.9,5.94,5.72,5.83,64197517.0],["2025-06-12",5.83,5.93,5.74,5.77,56654774.0],["2025-06-13",5.77,5.769999980926514,5.46,5.49,64248376.0],["2025-06-16",5.49,5.62,5.46,5.58,36146971.0],["2025-06-17",5.58,5.76,5.56,5.61,39792980.0],["2025-06-18",5.61,5.65,5.51,5.6,31257369.0],["2025-06-19",5.6,5.62,5.39,5.4,31496600.0],["2025-06-20",5.4,5.46,5.26,5.33,26870550.0],["2025-06-23",5.33,5.37,5.26,5.37,19174455.0],["2025-06-24",5.37,5.55,5.369999885559082,5.51,28323900.0],["2025-06-25",5.51,5.56,5.44,5.51,29078400.0],["2025-06-26",5.51,5.59,5.47,5.5,29791186.0],["2025-06-27",5.5,5.76,5.48,5.67,54758678.0],["2025-06-30",5.67,5.74,5.64,5.68,37554400.0],["2025-07-01",5.68,5.73,5.62,5.71,28679800.0],["2025-07-02",5.71,5.710000038146973,5.57,5.62,22617578.0],["2025-07-03",5.62,5.71,5.6,5.66,21215300.0],["2025-07-04",5.66,5.67,5.55,5.56,23146400.0],["2025-07-07",5.56,5.6,5.5,5.59,15839273.0],["2025-07-08",5.59,5.72,5.56,5.72,23346201.0],["2025-07-09",5.72,5.73,5.67,5.72,19695165.0],["2025-07-10",5.72,5.82,5.68,5.79,39206686.0],["2025-07-11",5.79,5.83,5.75,5.8,28017600.0],["2025-07-14",5.8,5.82,5.7,5.74,20904700.0],["2025-07-15",5.74,5.739999771118164,5.17,5.17,16576900.0],["2025-07-16",5.17,5.170000076293945,4.91,4.94,97482446.0],["2025-07-17",4.94,5.05,4.92,5.04,44383411.0],["2025-07-18",5.04,5.06,4.91,4.96,39718800.0],["2025-07-21",4.96,5.03,4.96,5.0,25925400.0],["2025-07-22",5.0,5.03,4.91,4.94,36515442.0],["2025-07-23",4.94,4.96,4.81,4.9,33673344.0],["2025-07-24",4.9,4.96,4.88,4.91,28796536.0],["2025-07-25",4.91,5.0,4.88,4.93,34422365.0],["2025-07-28",4.93,5.0,4.92,4.94,26904949.0],["2025-07-29",4.94,4.97,4.85,4.92,25031700.0],["2025-07-30",4.92,4.94,4.83,4.88,29946812.0],["2025-07-31",4.88,5.01,4.85,4.89,53161824.0],["2025-08-01",4.89,4.94,4.8,4.84,28391700.0],["2025-08-04",4.84,4.92,4.82,4.85,22885800.0],["2025-08-05",4.85,5.0,4.849999904632568,4.96,43806401.0],["2025-08-06",4.96,5.05,4.92,5.03,37886242.0],["2025-08-07",5.03,5.06,4.91,4.94,27297406.0],["2025-08-08",4.94,5.05,4.92,4.97,43093769.0],["2025-08-11",4.97,5.02,4.96999979019165,4.99,26653000.0],["2025-08-12",4.99,5.02,4.95,5.02,23247515.0],["2025-08-13",5.02,5.12,5.01,5.07,37838330.0],["2025-08-14",5.07,5.58,5.070000171661377,5.58,56922818.0],["2025-08-15",5.58,6.03,5.39,5.81,185532380.0],["2025-08-18",5.81,5.809999942779541,5.58,5.7,120733276.0],["2025-08-19",5.7,5.73,5.6,5.62,69096227.0],["2025-08-20",5.62,5.63,5.53,5.62,49052006.0],["2025-08-21",5.62,5.69,5.47,5.51,45864803.0],["2025-08-22",5.51,5.58,5.47,5.54,33139768.0],["2025-08-25",5.54,5.98,5.539999961853027,5.8,101256025.0],["2025-08-26",5.8,5.800000190734863,5.64,5.74,62242126.0],["2025-08-27",5.74,5.84,5.599999904632568,5.6,63137459.0],["2025-08-28",5.6,5.78,5.53,5.75,62866307.0],["2025-08-29",5.75,5.75,5.55,5.61,55345591.0],["2025-09-01",5.61,5.74,5.56,5.64,39233791.0],["2025-09-02",5.64,5.639999866485596,5.25,5.3,54343804.0],["2025-09-03",5.3,5.37,5.21,5.27,32820300.0],["2025-09-04",5.27,5.8,5.269999980926514,5.41,118996808.0],["2025-09-05",5.41,5.63,5.1,5.59,94748323.0],["2025-09-08",5.59,5.66,5.4,5.48,58519534.0],["2025-09-09",5.48,5.73,5.38,5.5,62735347.0],["2025-09-10",5.5,5.58,5.43,5.47,43858539.0],["2025-09-11",5.47,6.02,5.4,6.02,106662177.0],["2025-09-12",6.02,6.62,6.019999980926514,6.62,124676197.0],["2025-09-15",6.62,6.89,6.39,6.43,232389530.0],["2025-09-16",6.43,6.61,6.3,6.36,128798960.0],["2025-09-17",6.36,6.58,6.19,6.28,116364684.0],["2025-09-18",6.28,6.32,5.98,6.08,103558423.0],["2025-09-19",6.08,6.2,5.96,6.0,56364341.0],["2025-09-22",6.0,6.050000190734863,5.89,6.05,53841223.0],["2025-09-23",6.05,6.1,5.45,5.46,105155808.0],["2025-09-24",5.46,5.6,5.29,5.58,57110564.0],["2025-09-25",5.58,5.62,5.49,5.51,38531137.0],["2025-09-26",5.51,5.510000228881836,5.28,5.28,36622046.0],["2025-09-29",5.28,5.39,5.2,5.39,32216290.0],["2025-09-30",5.39,5.43,5.28,5.29,34279321.0],["2025-10-09",5.29,5.53,5.289999961853027,5.44,48057502.0],["2025-10-10",5.44,5.440000057220459,5.31,5.33,33127554.0],["2025-10-13",5.33,5.329999923706055,4.96,5.25,31348473.0],["2025-10-14",5.25,5.33,5.11,5.13,31295210.0],["2025-10-15",5.13,5.230000019073486,5.11,5.23,22057986.0],["2025-10-16",5.23,5.29,5.13,5.14,27302082.0],["2025-10-17",5.14,5.38,5.03,5.03,40155846.0],["2025-10-20",5.03,5.14,5.03000020980835,5.1,21966740.0],["2025-10-21",5.1,5.18,5.06,5.17,25406399.0],["2025-10-22",5.17,5.26,5.12,5.2,20953600.0],["2025-10-23",5.2,5.22,5.09,5.21,18095400.0],["2025-10-24",5.21,5.28,5.21,5.25,21745103.0],["2025-10-27",5.25,5.33,5.24,5.3,22730664.0],["2025-10-28",5.3,5.38,5.23,5.35,26063686.0],["2025-10-29",5.35,5.37,5.25,5.3,21074300.0],["2025-10-30",5.3,5.300000190734863,5.21,5.22,21744401.0],["2025-10-31",5.22,5.26,5.18,5.23,21508100.0],["2025-11-03",5.23,5.34,5.19,5.33,23607100.0],["2025-11-04",5.33,5.33,5.23,5.25,17977900.0],["2025-11-05",5.25,5.35,5.19,5.34,21132261.0],["2025-11-06",5.34,5.38,5.29,5.36,21667034.0],["2025-11-07",5.36,5.37,5.29,5.3,21348285.0],["2025-11-10",5.3,5.38,5.28,5.37,22690700.0],["2025-11-11",5.37,5.47,5.35,5.42,30715982.0],["2025-11-12",5.42,5.44,5.26,5.32,30139324.0],["2025-11-13",5.32,5.37,5.27,5.36,21295463.0],["2025-11-14",5.36,5.42,5.3,5.36,22349800.0],["2025-11-17",5.36,5.48,5.34,5.46,29307100.0],["2025-11-18",5.46,5.460000038146973,5.35,5.39,22281094.0],["2025-11-19",5.39,5.41,5.19,5.2,27370130.0],["2025-11-20",5.2,5.35,5.13,5.25,19373306.0],["2025-11-21",5.25,5.77,5.11,5.35,80032838.0],["2025-11-24",5.35,5.52,5.25,5.49,75558717.0],["2025-11-25",5.49,5.68,5.44,5.59,70011168.0],["2025-11-26",5.59,5.92,5.5,5.69,113820712.0],["2025-11-27",5.69,5.79,5.58,5.63,71030516.0],["2025-11-28",5.63,5.67,5.52,5.62,49520164.0],["2025-12-01",5.62,5.72,5.55,5.67,49726588.0],["2025-12-02",5.67,5.87,5.6,5.72,55769260.0],["2025-12-03",5.72,5.72,5.57,5.59,40913303.0],["2025-12-04",5.59,5.590000152587891,5.42,5.48,36567281.0],["2025-12-05",5.48,5.73,5.480000019073486,5.71,58339184.0],["2025-12-08",5.71,5.85,5.67,5.83,60152110.0],["2025-12-09",5.83,5.84,5.74,5.77,40244081.0],["2025-12-10",5.77,5.82,5.72,5.81,33117520.0],["2025-12-11",5.81,5.94,5.71,5.88,73678321.0],["2025-12-12",5.88,5.97,5.72,5.74,59701694.0],["2025-12-15",5.74,5.78,5.63,5.7,35955273.0],["2025-12-16",5.7,5.72,5.52,5.65,32222745.0],["2025-12-17",5.65,6.22,5.61,6.22,90772440.0],["2025-12-18",6.22,6.84,6.21999979019165,6.51,286978590.0],["2025-12-19",6.51,7.16,6.26,7.16,276501906.0],["2025-12-22",7.16,7.65,6.87,6.95,356099947.0],["2025-12-23",6.95,7.2,6.52,6.55,243472003.0],["2025-12-24",6.55,6.64,6.35,6.55,160360194.0],["2025-12-25",6.55,6.72,6.42,6.44,117047407.0],["2025-12-26",6.44,6.5,6.26,6.34,105426165.0],["2025-12-29",6.34,6.38,6.14,6.18,88122760.0],["2025-12-30",6.18,6.22,6.06,6.08,67297244.0],["2025-12-31",6.08,6.08,5.94,6.0,52171513.0],["2026-01-05",6.0,6.07,5.94,6.02,53457385.0],["2026-01-06",6.02,6.19,5.97,6.16,82941482.0],["2026-01-07",6.16,6.21,6.06,6.11,55777852.0],["2026-01-08",6.11,6.15,6.07,6.12,49206013.0],["2026-01-09",6.12,6.17,6.07,6.16,60605800.0],["2026-01-12",6.16,6.4,6.13,6.39,95103578.0],["2026-01-13",6.39,6.39,5.99,6.02,97379482.0],["2026-01-14",6.02,6.25,6.0,6.15,80366754.0],["2026-01-15",6.15,6.150000095367432,5.96,6.04,50629259.0],["2026-01-16",6.04,6.1,5.97,6.03,32182399.0],["2026-01-19",6.03,6.22,5.97,6.13,50189784.0],["2026-01-20",6.13,6.130000114440918,5.85,5.88,61786472.0],["2026-01-21",5.88,6.0,5.78,5.96,33605304.0],["2026-01-22",5.96,6.05,5.92,6.04,30951339.0],["2026-01-23",6.04,6.2,6.039999961853027,6.15,39530745.0],["2026-01-26",6.15,6.34,6.09,6.32,85659021.0],["2026-01-27",6.32,6.45,6.17,6.4,95726726.0],["2026-01-28",6.4,7.04,6.400000095367432,6.74,202476506.0],["2026-01-29",6.74,7.41,6.58,7.14,229256279.0],["2026-01-30",7.14,7.85,6.43,7.85,212255152.0],["2026-02-02",7.85,8.640000343322754,7.849999904632568,8.64,214267451.0],["2026-02-03",8.64,9.5,8.4,9.25,344910218.0],["2026-02-04",9.25,9.71,8.79,9.34,305799807.0],["2026-02-05",9.34,9.52,8.42,8.97,205675938.0],["2026-02-06",8.97,9.81,8.71,9.31,217954072.0],["2026-02-09",9.31,9.7,9.06,9.51,205548307.0],["2026-02-10",9.51,10.34,9.39,10.0,238131631.0],["2026-02-11",10.0,10.68,9.51,9.59,186541534.0],["2026-02-12",9.59,10.55,9.3,10.29,247962353.0],["2026-02-13",10.29,10.48,9.26,9.26,200161344.0],["2026-02-24",9.26,10.19,9.260000228881836,10.19,178890336.0],["2026-02-25",10.19,10.32,9.44,9.53,200627161.0],["2026-02-26",9.53,10.48,9.529999732971191,10.48,110471877.0],["2026-02-27",10.48,10.98,10.08,10.59,246958361.0],["2026-03-02",10.59,11.65,10.01,11.12,269944455.0],["2026-03-03",11.12,12.23,11.119999885559082,12.23,313613561.0],["2026-03-04",12.23,13.19,11.01,12.65,316980903.0],["2026-03-05",12.65,12.91,11.81,12.2,237798810.0],["2026-03-06",12.2,12.199999809265137,11.26,11.46,170135543.0],["2026-03-09",11.46,11.460000038146973,10.33,10.99,151302392.0],["2026-03-10",10.99,12.09,10.989999771118164,11.9,229536768.0],["2026-03-11",11.9,12.56,11.5,11.54,213908415.0],["2026-03-12",11.54,12.0,11.21,11.41,157248330.0],["2026-03-13",11.41,11.94,11.18,11.25,153042082.0],["2026-03-16",11.25,11.37,10.55,10.85,108223491.0],["2026-03-17",10.85,10.95,10.03,10.08,117740126.0],["2026-03-18",10.08,10.58,9.89,10.58,103476479.0],["2026-03-19",10.58,10.95,10.22,10.35,105461152.0],["2026-03-20",10.35,10.85,9.92,9.93,102855769.0],["2026-03-23",9.93,9.930000305175781,9.34,9.42,102811953.0],["2026-03-24",9.42,10.36,9.420000076293945,10.36,175002527.0],["2026-03-25",10.36,11.4,10.359999656677246,11.4,41281085.0],["2026-03-26",11.4,11.93,10.84,10.86,246946296.0],["2026-03-27",10.86,11.79,10.5,11.22,195090513.0],["2026-03-30",11.22,11.88,10.9,11.65,205158206.0],["2026-03-31",11.65,12.8,10.69,12.2,257217090.0],["2026-04-01",12.2,12.35,11.5,11.96,191986474.0],["2026-04-02",11.96,12.78,11.69,12.0,200183187.0],["2026-04-03",12.0,12.58,11.7,12.56,218811825.0],["2026-04-07",12.56,13.82,12.38,13.82,183578588.0],["2026-04-08",13.82,15.2,13.819999694824219,15.2,74092755.0],["2026-04-09",15.2,16.66,14.4,16.14,379235622.0],["2026-04-10",16.14,16.139999389648438,14.53,14.59,308156465.0],["2026-04-13",14.59,15.55,13.88,14.82,263124485.0],["2026-04-14",14.82,15.5,14.14,15.09,272381754.0],["2026-04-15",15.09,15.5,14.1,14.2,214045217.0],["2026-04-16",14.2,15.62,13.73,15.62,260633872.0],["2026-04-17",15.62,15.97,15.0,15.13,211536548.0],["2026-04-20",15.13,16.64,15.130000114440918,16.64,71773236.0],["2026-04-21",16.64,17.23,16.31,16.75,250326398.0],["2026-04-22",16.75,17.5,16.56,17.22,248664274.0],["2026-04-23",17.22,18.2,16.829999923706055,16.83,203209571.0],["2026-04-24",16.83,16.829999923706055,15.31,15.65,186022173.0],["2026-04-27",15.65,17.0,15.45,16.82,200059470.0],["2026-04-28",16.82,17.36,16.24,16.56,144584139.0],["2026-04-29",16.56,16.94,16.27,16.57,108763987.0],["2026-04-30",16.57,16.98,15.27,15.8,143822917.0],["2026-05-06",15.8,17.36,15.800000190734863,17.07,150571590.0],["2026-05-07",17.07,18.780000686645508,17.06999969482422,18.78,52973116.0],["2026-05-08",18.78,20.66,18.780000686645508,20.66,115339493.0],["2026-05-11",20.66,22.73,20.65999984741211,22.73,87318463.0],["2026-05-12",22.73,25.0,22.729999542236328,25.0,128005097.0],["2026-05-13",25.0,27.45,25.0,26.95,285099761.0],["2026-05-14",26.95,26.950000762939453,24.38,24.65,229747345.0],["2026-05-15",24.65,24.649999618530273,22.26,22.59,197609541.0],["2026-05-18",22.59,24.85,22.59000015258789,23.69,184824075.0],["2026-05-19",23.69,23.83,22.51,23.69,147885886.0],["2026-05-20",23.69,24.88,22.81,24.15,180555208.0],["2026-05-21",24.15,24.149999618530273,21.739999771118164,21.74,152547276.0],["2026-05-22",21.74,22.83,21.739999771118164,22.8,121264973.0],["2026-05-25",22.8,23.76,21.99,23.58,142280449.0],["2026-05-26",23.58,23.579999923706055,21.22,21.75,137545438.0],["2026-05-27",21.75,22.22,20.81,21.24,127567660.0],["2026-05-28",21.24,23.36,20.61,23.12,180373305.0],["2026-05-29",23.12,24.86,22.01,23.93,238810644.0],["2026-06-01",23.93,24.7,22.48,23.2,184185870.0],["2026-06-02",23.2,25.2,22.52,25.09,242099099.0],["2026-06-03",25.09,26.5,24.0,24.39,271039650.0],["2026-06-04",24.39,26.83,23.52,26.83,226045916.0],["2026-06-05",26.83,28.58,24.65,24.82,297213504.0],["2026-06-08",24.82,26.68,22.36,25.1,249014098.0],["2026-06-09",25.1,26.76,24.78,26.6,225789738.0],["2026-06-10",26.6,26.600000381469727,23.94,24.29,173648897.0],["2026-06-11",24.29,24.86,23.5,24.06,120024132.0],["2026-06-12",24.06,25.13,22.55,22.73,178855352.0],["2026-06-15",22.73,24.13,22.7,24.13,183794844.0],["2026-06-16",24.13,26.54,23.91,26.1,246822890.0],["2026-06-17",26.1,28.71,25.66,28.71,188273278.0],["2026-06-18",28.71,31.58,28.709999084472656,31.58,55444166.0],["2026-06-22",31.58,34.74,31.579999923706055,34.0,279129314.0],["2026-06-23",34.0,35.5,32.58,33.68,172621898.0],["2026-06-24",33.68,37.05,33.68,37.05,47102070.0],["2026-06-25",37.05,39.71,37.0,38.5,206044635.0],["2026-06-26",38.5,38.5,34.65,36.15,186828860.0],["2026-06-29",36.15,36.38,32.54,33.2,180107643.0],["2026-06-30",33.2,34.57,31.42,32.4,150609427.0],["2026-07-01",32.4,32.59,29.19,29.59,178534613.0],["2026-07-02",29.59,29.59000015258789,26.6299991607666,26.63,134675008.0],["2026-07-03",26.63,27.04,25.36,25.47,141814995.0],["2026-07-06",25.47,26.37,23.55,24.13,131416213.0],["2026-07-07",24.13,24.35,22.7,23.16,104654364.0],["2026-07-08",23.16,23.9,22.32,22.61,104051878.0],["2026-07-09",22.61,23.45,21.7,23.3,145313796.0],["2026-07-10",23.3,24.3,22.0,22.08,146744768.0],["2026-07-13",22.08,22.079999923706055,19.87,19.87,133591346.0],["2026-07-14",19.87,20.860000610351562,19.12,20.86,120150384.0],["2026-07-15",20.86,21.93,20.33,20.37,117887221.0],["2026-07-16",20.37,20.41,18.7,19.0,118601272.0],["2026-07-17",19.0,19.41,17.1,17.16,113538712.0],["2026-07-20",17.16,18.88,16.03,16.87,183010086.0],["2026-07-21",16.87,17.35,15.18,17.23,220113768.0],["2026-07-22",17.23,17.66,16.25,16.46,172891187.0],["2026-07-23",16.46,17.62,16.22,16.57,164727792.0],["2026-07-24",16.57,16.57,15.63,15.71,95560809.0],["2026-07-27",15.71,17.28,15.6,16.57,190493046.0],["2026-07-28",16.57,16.62,15.25,15.5,146680566.0],["2026-07-29",15.5,15.5,14.18,14.83,129597037.0],["2026-07-30",14.83,15.18,13.44,13.8,120966186.0],["2026-07-31",13.8,15.18,13.800000190734863,13.96,202273537.0],["2026-08-03",13.96,14.01,13.5,13.86,102471069.0],["2026-08-04",13.86,14.79,13.859999656677246,14.6,134751565.0],["2026-08-05",14.6,16.06,14.28,16.06,131526261.0],["2026-08-06",16.06,16.75,15.73,16.52,204843756.0],["2026-08-07",16.52,17.42,16.33,17.26,176753654.0],["2026-08-10",17.26,17.88,16.67,17.37,152412595.0],["2026-08-11",17.37,17.63,16.72,17.13,114480990.0],["2026-08-12",17.13,18.84000015258789,17.0,18.84,81505495.0],["2026-08-13",18.84,20.72,18.68,18.94,330377664.0],["2026-08-14",18.94,19.95,18.06,19.65,292849108.0],["2026-08-17",19.65,20.48,19.03,20.3,266514304.0],["2026-08-18",20.3,20.37,19.21,19.47,179661919.0],["2026-08-19",19.47,19.469999313354492,17.52,17.52,149661401.0],["2026-08-20",17.52,19.270000457763672,17.18,19.27,224740728.0],["2026-08-21",19.27,21.200000762939453,19.270000457763672,21.2,358326052.0],["2026-08-24",21.2,22.24,20.25,20.81,298607634.0],["2026-08-25",20.81,22.04,19.6,21.4,285668349.0],["2026-08-26",21.4,23.45,20.28,22.48,339243502.0],["2026-08-27",22.48,24.2,22.15,23.64,302119482.0],["2026-08-28",23.64,23.639999389648438,22.16,22.23,247754141.0],["2026-08-31",22.23,22.44,21.12,22.22,158934694.0],["2026-09-01",22.22,22.219999313354492,21.13,21.15,135960767.0],["2026-09-02",21.15,21.99,20.71,21.46,149983210.0],["2026-09-03",21.46,21.71,20.65,21.06,128284979.0],["2026-09-04",21.06,21.6,20.2,20.38,145962014.0],["2026-09-07",20.38,21.29,20.3799991607666,21.1,121155613.0],["2026-09-08",21.1,21.99,20.9,21.45,178901817.0],["2026-09-09",21.45,22.57,21.450000762939453,22.22,195698673.0],["2026-09-10",22.22,22.219999313354492,21.0,21.02,123370844.0],["2026-09-11",21.02,21.48,20.1,21.19,124661872.0],["2026-09-14",21.19,21.190000534057617,19.74,20.21,109619824.0]]}