{"t":"300024.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-07-26",5.4441,5.5082,5.365,5.4441,7816979.0],["2010-07-27",5.4441,5.4809,5.3309,5.3514,8339242.0],["2010-07-28",5.3514,5.4373,5.3037,5.4305,9601212.0],["2010-07-29",5.4305,5.430461883544922,5.3214,5.3568,18989974.0],["2010-07-30",5.3568,5.356837749481201,5.1482,5.2123,16744696.0],["2010-08-02",5.2123,5.41,5.181,5.3855,18799348.0],["2010-08-03",5.3855,5.4264,5.2832,5.2982,13513212.0],["2010-08-04",5.2982,5.3309,5.151,5.2491,12842337.0],["2010-08-05",5.2491,5.3568,5.2491,5.2655,11468941.0],["2010-08-06",5.2655,5.3637,5.2082,5.3623,12930589.0],["2010-08-09",5.3623,5.56,5.3596,5.5477,19434671.0],["2010-08-10",5.5477,5.5518,5.2655,5.2709,16750330.0],["2010-08-11",5.2709,5.335,5.1919,5.2887,7519341.0],["2010-08-12",5.2887,5.288667678833008,5.181,5.1987,10013521.0],["2010-08-13",5.1987,5.2628,5.1128,5.2464,8813088.0],["2010-08-16",5.2464,5.3527,5.215,5.3418,11527079.0],["2010-08-17",5.3418,5.4018,5.29,5.3432,12044064.0],["2010-08-18",5.3432,5.5573,5.343203067779541,5.4414,21044656.0],["2010-08-19",5.4414,5.4673,5.3391,5.3814,12489806.0],["2010-08-20",5.3814,5.3813796043396,5.1878,5.2055,11585537.0],["2010-08-23",5.2055,5.2423,5.1441,5.1523,7517381.0],["2010-08-24",5.1523,5.2178,5.1128,5.2137,6364304.0],["2010-08-25",5.2137,5.213679790496826,5.0173,5.0255,11299267.0],["2010-08-26",5.0255,5.1087,4.9655,5.0187,5800638.0],["2010-08-27",5.0187,5.2069,4.9833,5.1428,7887264.0],["2010-08-30",5.1428,5.2041,5.1196,5.1973,10171710.0],["2010-08-31",5.1973,5.1973185539245605,5.0446,5.1387,9265901.0],["2010-09-01",5.1387,5.1496,4.9696,5.0146,11083442.0],["2010-09-02",5.0146,5.0773,4.9655,5.0283,7978122.0],["2010-09-03",5.0283,5.1755,4.9833,5.1278,12615527.0],["2010-09-06",5.1278,5.2491,5.127784729003906,5.1387,13789121.0],["2010-09-07",5.1387,5.151,5.0283,5.091,6771460.0],["2010-09-08",5.091,5.196,5.090972423553467,5.1537,8010095.0],["2010-09-09",5.1537,5.5573,5.153689861297607,5.4482,34183702.0],["2010-09-10",5.4482,5.6036,5.3023,5.5327,25615138.0],["2010-09-13",5.5327,5.7918,5.4714,5.4809,24998060.0],["2010-09-14",5.4809,5.5886,5.4264,5.4332,13736834.0],["2010-09-15",5.4332,5.4523,5.1373,5.215,14992749.0],["2010-09-16",5.215,5.215043544769287,4.9287,4.9355,16937158.0],["2010-09-17",4.9355,5.0037,4.9219,4.9478,6798641.0],["2010-09-20",4.9478,5.0037,4.7719,4.836,7240753.0],["2010-09-21",4.836,4.8837,4.6724,4.686,7086435.0],["2010-09-27",4.686,4.7856,4.592,4.7378,8276690.0],["2010-09-28",4.7378,4.7678,4.6492,4.7133,4793407.0],["2010-09-29",4.7133,4.7597,4.6765,4.7147,5099946.0],["2010-09-30",4.7147,4.8674,4.6901,4.8237,4196359.0],["2010-10-08",4.8237,4.9083,4.7719,4.8537,7326058.0],["2010-10-11",4.8537,4.8537397384643555,4.7188,4.761,11641932.0],["2010-10-12",4.761,4.9151,4.7501,4.8101,8437521.0],["2010-10-13",4.8101,4.9764,4.806,4.9614,11934242.0],["2010-10-14",4.9614,5.1332,4.9614481925964355,5.0037,15741545.0],["2010-10-15",5.0037,5.003714561462402,4.8374,4.8851,11160798.0],["2010-10-18",4.8851,4.8946,4.6533,4.7665,7985346.0],["2010-10-19",4.7665,5.2437,4.7051,5.2437,18188347.0],["2010-10-20",5.2437,5.6582,5.2436747550964355,5.4495,38424479.0],["2010-10-21",5.4495,5.449549198150635,5.0446,5.3173,15695967.0],["2010-10-22",5.3173,5.6636,5.2709,5.5518,20307367.0],["2010-10-25",5.5518,5.7836,5.551805019378662,5.6677,18588685.0],["2010-10-26",5.6677,5.667694568634033,5.3487,5.5218,17544356.0],["2010-10-27",5.5218,5.521810531616211,5.275,5.3037,12424038.0],["2010-10-28",5.3037,5.3377,5.1401,5.2941,10041850.0],["2010-10-29",5.2941,5.4577,5.1401,5.35,13102746.0],["2010-11-01",5.35,5.6786,5.3296,5.56,31151868.0],["2010-11-02",5.56,5.6582,5.3718,5.41,20052846.0],["2010-11-03",5.41,5.41001033782959,5.0773,5.0882,22627278.0],["2010-11-04",5.0882,5.1237,5.0037,5.0651,14780735.0],["2010-11-05",5.0651,5.215,5.065067291259766,5.1646,12145014.0],["2010-11-08",5.1646,5.3514,5.164596080780029,5.2941,14142770.0],["2010-11-09",5.2941,5.3418,5.181,5.2573,12608231.0],["2010-11-10",5.2573,5.4945,5.196,5.4577,23740933.0],["2010-11-11",5.4577,5.7809,5.4141,5.5409,42389070.0],["2010-11-12",5.5409,5.999,5.4932,5.8313,57845828.0],["2010-11-15",5.8313,6.414844512939453,5.831304550170898,6.4148,64960113.0],["2010-11-16",6.4148,6.5648,6.1353,6.2949,48863836.0],["2010-11-17",6.2949,6.4421,5.665,5.6663,43383930.0],["2010-11-18",5.6663,5.8763,5.59,5.7945,21830340.0],["2010-11-19",5.7945,6.3535,5.7713,6.2853,34286613.0],["2010-11-22",6.2853,6.6807,6.0985,6.3003,37851331.0],["2010-11-23",6.3003,6.4612,5.9308,6.3399,25189252.0],["2010-11-24",6.3399,6.6125,6.3126,6.5594,25036429.0],["2010-11-25",6.5594,6.7761,6.3739,6.4448,22858959.0],["2010-11-26",6.4448,6.528,6.3671,6.4489,20660936.0],["2010-11-29",6.4489,6.5144,6.2867,6.3126,17531302.0],["2010-11-30",6.3126,6.6057,5.9308,6.1353,28588086.0],["2010-12-01",6.1353,6.1803,5.9526,6.0944,12614881.0],["2010-12-02",6.0944,6.2703,6.094442367553711,6.1108,10311407.0],["2010-12-03",6.1108,6.2103,5.984,6.0399,8866166.0],["2010-12-06",6.0399,6.2471,6.0031,6.1708,14316095.0],["2010-12-07",6.1708,6.3085,6.0467,6.1981,12059745.0],["2010-12-08",6.1981,6.3399,6.1394,6.1626,12977845.0],["2010-12-09",6.1626,6.162612438201904,5.9036,5.9445,12385008.0],["2010-12-10",5.9445,6.1531,5.944467544555664,6.089,10467279.0],["2010-12-13",6.089,6.5444,6.0889892578125,6.4585,19179896.0],["2010-12-14",6.4585,6.5853,6.3944,6.5348,17703655.0],["2010-12-15",6.5348,6.5907,6.3903,6.3944,18441024.0],["2010-12-16",6.3944,6.8034,6.3685,6.723,22976005.0],["2010-12-17",6.723,7.3324,6.72297477722168,7.1961,37001700.0],["2010-12-20",7.1961,7.3883,6.9588,7.1511,34685042.0],["2010-12-21",7.1511,7.5056,7.1238,7.1715,31032637.0],["2010-12-22",7.1715,7.171536445617676,7.1715,7.1715,0.0],["2010-12-23",7.1715,7.4919,7.0475,7.3897,24409230.0],["2010-12-24",7.3897,7.4579,6.9125,7.0243,24504380.0],["2010-12-27",7.0243,7.4319,6.6084,6.8716,26267253.0],["2010-12-28",6.8716,7.1429,6.708,7.0352,20689678.0],["2010-12-29",7.0352,7.727807521820068,7.035195827484131,7.7278,32053538.0],["2010-12-30",7.7278,7.8342,7.5397,7.766,26272640.0],["2010-12-31",7.766,7.9064,7.6515,7.8764,19750474.0],["2011-01-04",7.8764,8.5622,7.8641,8.3577,22936750.0],["2011-01-05",8.3577,8.998506546020508,8.1846,8.9985,27695585.0],["2011-01-06",8.9985,9.3312,8.6781,8.7231,29156174.0],["2011-01-07",8.7231,8.9685,8.4913,8.8622,25178268.0],["2011-01-10",8.8622,8.9562,8.5213,8.5213,19424681.0],["2011-01-11",8.5213,8.52131175994873,8.2895,8.4531,12854381.0],["2011-01-12",8.4531,9.2985,8.4531,9.2985,27226945.0],["2011-01-13",9.2985,9.4757,8.9999,9.2712,19922470.0],["2011-01-14",9.2712,9.271187782287598,8.705373764038086,8.7054,18440537.0],["2011-01-17",8.7054,8.705373764038086,7.8355,7.8355,25201042.0],["2011-01-18",7.8355,8.13,7.4919,8.0768,21718369.0],["2011-01-19",8.0768,8.2895,7.8832,8.1123,14018530.0],["2011-01-20",8.1123,8.4381,7.9364,8.0046,16243473.0],["2011-01-21",8.0046,8.3004,7.9078,8.2745,14531949.0],["2011-01-24",8.2745,8.7504,8.274535179138184,8.6031,21315839.0],["2011-01-25",8.6031,8.603116989135742,7.7428,7.8164,21575921.0],["2011-01-26",7.8164,7.9078,7.3501,7.7551,12766920.0],["2011-01-27",7.7551,8.0209,7.5437,7.8805,10118806.0],["2011-01-28",7.8805,7.9964,7.7851,7.8669,8453899.0],["2011-01-31",7.8669,8.0441,7.5778,7.9623,12217091.0],["2011-02-01",7.9623,8.5349,7.8737,8.4231,15478559.0],["2011-02-09",8.4231,8.944,8.1914,8.6986,14993359.0],["2011-02-10",8.6986,8.8963,8.5895,8.8485,12351459.0],["2011-02-11",8.8485,9.4825,8.848530769348145,8.9576,19979498.0],["2011-02-14",8.9576,8.95760440826416,8.5908,8.8485,17224604.0],["2011-02-15",8.8485,9.1335,8.7667,9.019,12775763.0],["2011-02-16",9.019,9.2944,8.8976,9.2848,13929006.0],["2011-02-17",9.2848,9.6775,9.2439,9.3939,17112938.0],["2011-02-18",9.3939,9.4607,8.8622,8.9985,18405051.0],["2011-02-21",8.9985,9.2685,8.8867,9.1253,12707642.0],["2011-02-22",9.1253,9.4771,8.9985,9.1198,21278602.0],["2011-02-23",9.1198,9.8834,9.0053,9.8016,29430849.0],["2011-02-24",9.8016,9.8016,9.801552772521973,9.8016,0.0],["2011-02-25",9.8016,9.801552772521973,8.8213,8.8949,50473305.0],["2011-02-28",8.8949,9.1348,8.8635,9.1185,20583994.0],["2011-03-01",9.1185,9.1185,8.7272,8.8281,20569489.0],["2011-03-02",8.8281,8.828078269958496,8.5213,8.6495,18078822.0],["2011-03-03",8.6495,8.7804,8.2527,8.2623,19817259.0],["2011-03-04",8.2623,8.5813,8.262263298034668,8.4695,15213257.0],["2011-03-07",8.4695,8.8622,8.4259,8.8035,15382328.0],["2011-03-08",8.8035,8.8472,8.6631,8.8376,9012128.0],["2011-03-09",8.8376,8.83762264251709,8.4545,8.6577,14128047.0],["2011-03-10",8.6577,8.9031,8.5418,8.6604,13329744.0],["2011-03-11",8.6604,9.0653,8.5281,8.9576,24580269.0],["2011-03-14",8.9576,9.2289,8.9181,9.1635,19131029.0],["2011-03-15",9.1635,9.163476943969727,8.7122,8.9031,16312036.0],["2011-03-16",8.9031,8.9985,8.764,8.8622,10302346.0],["2011-03-17",8.8622,8.862166404724121,8.4259,8.4668,19774846.0],["2011-03-18",8.4668,8.6563,8.466774940490723,8.5827,7717220.0],["2011-03-21",8.5827,8.5827,8.582666397094727,8.5827,0.0],["2011-03-22",8.5827,8.6577,8.3332,8.5295,8640351.0],["2011-03-23",8.5295,8.6577,8.4191,8.5977,7177700.0],["2011-03-24",8.5977,8.9971,8.4531,8.9508,15876799.0],["2011-03-25",8.9508,9.1035,8.7667,8.8349,12239721.0],["2011-03-28",8.8349,8.9549,8.5704,8.6181,10368971.0],["2011-03-29",8.6181,8.6236,8.0809,8.3509,15382175.0],["2011-03-30",8.3509,8.5118,8.0987,8.1505,11506664.0],["2011-03-31",8.1505,8.5101,8.0058,8.1528,11356059.0],["2011-04-01",8.1528,8.2249,7.8947,8.0448,9797488.0],["2011-04-06",8.0448,8.044782638549805,7.4774,7.5885,16413794.0],["2011-04-07",7.5885,7.9397,7.4084,7.9217,14552683.0],["2011-04-08",7.9217,8.2099,7.7746,8.0688,13165340.0],["2011-04-11",8.0688,8.1168,7.8527,7.9547,9571260.0],["2011-04-12",7.9547,8.0808,7.8707,8.0028,6900303.0],["2011-04-13",8.0028,8.80423355102539,8.002755165100098,8.8042,36559399.0],["2011-04-14",8.8042,8.9933,8.6241,8.8192,27529243.0],["2011-04-15",8.8192,8.9753,8.6031,8.8883,14357026.0],["2011-04-18",8.8883,9.0894,8.5881,8.7652,16368636.0],["2011-04-19",8.7652,8.8853,8.36,8.6511,13904319.0],["2011-04-20",8.6511,9.1915,8.5581,9.0444,25306356.0],["2011-04-21",9.0444,9.3656,8.9093,8.9513,23967091.0],["2011-04-22",8.9513,9.1404,8.8042,8.9633,14640958.0],["2011-04-25",8.9633,9.0894,8.438,8.5701,16724792.0],["2011-04-26",8.5701,8.570096015930176,7.9547,8.0688,16617869.0],["2011-04-27",8.0688,8.2519,7.8587,7.9397,10585931.0],["2011-04-28",7.9397,8.0418,7.1472,7.4354,24883574.0],["2011-04-29",7.4354,7.7416,7.3454,7.6155,9328086.0],["2011-05-03",7.6155,7.615527153015137,7.6155,7.6155,0.0],["2011-05-04",7.6155,7.8767,7.5195,7.6365,9843259.0],["2011-05-05",7.6365,7.7746,7.4204,7.6005,6957261.0],["2011-05-06",7.6005,7.6696,7.4594,7.5135,6569930.0],["2011-05-09",7.5135,7.8587,7.513466835021973,7.7896,11052016.0],["2011-05-10",7.7896,7.8587,7.6666,7.8287,5759598.0],["2011-05-11",7.8287,7.9277,7.7206,7.7536,5879567.0],["2011-05-12",7.7536,7.753608703613281,7.4174,7.4534,7962144.0],["2011-05-13",7.4534,7.5345,7.3604,7.4985,5806455.0],["2011-05-16",7.4985,7.4985,7.498457431793213,7.4985,0.0],["2011-05-17",7.4985,7.8557,7.498457431793213,7.7056,8790784.0],["2011-05-18",7.7056,7.7446,7.5765,7.6606,4175480.0],["2011-05-19",7.6606,7.7686,7.4534,7.4985,6438012.0],["2011-05-20",7.4985,7.5945,7.2523,7.3394,6615493.0],["2011-05-23",7.3394,7.3394,6.8141,6.8591,11066520.0],["2011-05-24",6.8591,7.3484,6.781,7.2343,10747245.0],["2011-05-25",7.2343,7.234300136566162,6.8681,6.8741,7790666.0],["2011-05-26",6.8741,7.0992,6.8591,6.8771,5009862.0],["2011-05-27",6.8771,7.0392,6.709,6.8741,6794396.0],["2011-05-30",6.8741,7.0842,6.697,6.9401,7885732.0],["2011-05-31",6.9401,7.1022,6.805,7.0452,6426370.0],["2011-06-01",7.0452,7.0992,6.9671,7.0542,5263655.0],["2011-06-02",7.0542,7.05419397354126,6.727,6.8471,8139331.0],["2011-06-03",6.8471,6.9882,6.784,6.9701,5629064.0],["2011-06-07",6.9701,6.9701433181762695,6.8591,6.9041,4137180.0],["2011-06-08",6.9041,6.9731,6.8351,6.9671,4538077.0],["2011-06-09",6.9671,6.967141628265381,6.8381,6.8441,4329395.0],["2011-06-10",6.8441,6.8981,6.709,6.8291,4294316.0],["2011-06-13",6.8291,6.8441,6.5259,6.694,6703339.0],["2011-06-14",6.694,6.694,6.693979263305664,6.694,0.0],["2011-06-15",6.694,6.694,6.693979263305664,6.694,0.0],["2011-06-16",6.694,6.694,6.693979263305664,6.694,0.0],["2011-06-17",6.694,6.693979263305664,6.2467,6.2497,4651475.0],["2011-06-20",6.2497,6.249715328216553,6.0036,6.0636,5194348.0],["2011-06-21",6.0636,6.1477,6.0486,6.1086,3212246.0],["2011-06-22",6.1086,6.2617,6.0666,6.0876,3454479.0],["2011-06-23",6.0876,6.5199,6.0276,6.4538,10632596.0],["2011-06-24",6.4538,6.6309,6.3788,6.5229,10332276.0],["2011-06-27",6.5229,6.9431,6.5228776931762695,6.8261,11370496.0],["2011-06-28",6.8261,6.9581,6.766,6.8771,5988727.0],["2011-06-29",6.8771,6.9341,6.769,6.8681,6579926.0],["2011-06-30",6.8681,7.3544,6.8441,7.2433,12129981.0],["2011-07-01",7.2433,7.4414,7.1503,7.1743,10083090.0],["2011-07-04",7.1743,7.3544,7.1593,7.2913,8389718.0],["2011-07-05",7.2913,7.3544,7.2223,7.3274,6324621.0],["2011-07-06",7.3274,7.3364,7.1563,7.2643,7488927.0],["2011-07-07",7.2643,7.4895,7.1442,7.2643,12375666.0],["2011-07-08",7.2643,7.3604,7.1533,7.2643,5417748.0],["2011-07-11",7.2643,7.3844,7.1653,7.3334,5463945.0],["2011-07-12",7.3334,7.333359241485596,7.1292,7.1292,6175530.0],["2011-07-13",7.1292,7.3604,7.1052,7.3514,8550375.0],["2011-07-14",7.3514,7.5615,7.2643,7.5555,11935337.0],["2011-07-15",7.5555,7.7296,7.4774,7.6095,10545833.0],["2011-07-18",7.6095,7.8557,7.5495,7.5735,10542731.0],["2011-07-19",7.5735,7.573501110076904,7.2943,7.3183,7749300.0],["2011-07-20",7.3183,7.4144,7.1653,7.3244,5586774.0],["2011-07-21",7.3244,7.4054,7.2043,7.2163,5771983.0],["2011-07-22",7.2163,7.3093,7.1472,7.2283,5711851.0],["2011-07-25",7.2283,7.228296279907227,6.763,6.805,8238377.0],["2011-07-26",6.805,6.8681,6.655,6.793,5477227.0],["2011-07-27",6.793,7.0572,6.694,7.0212,5875877.0],["2011-07-28",7.0212,7.3334,6.9071,7.2883,9838521.0],["2011-07-29",7.2883,7.4414,7.1082,7.1983,9770801.0],["2011-08-01",7.1983,7.7626,7.198278427124023,7.6095,18523147.0],["2011-08-02",7.6095,7.7386,7.4054,7.7146,16455535.0],["2011-08-03",7.7146,7.9037,7.5645,7.6515,16037343.0],["2011-08-04",7.6515,7.9547,7.5675,7.7386,16319163.0],["2011-08-05",7.7386,7.9457,7.3604,7.7446,16575071.0],["2011-08-08",7.7446,7.744603633880615,7.1442,7.4354,17105708.0],["2011-08-09",7.4354,7.5015,7.0842,7.3874,12701604.0],["2011-08-10",7.3874,8.0328,7.387391090393066,7.8947,20139464.0],["2011-08-11",7.8947,8.5131,7.7596,8.2759,30650805.0],["2011-08-12",8.2759,8.465,8.1649,8.33,20849330.0],["2011-08-15",8.33,8.5821,8.2849,8.384,17774242.0],["2011-08-16",8.384,8.495,8.1889,8.2489,13562805.0],["2011-08-17",8.2489,8.248903274536133,8.2489,8.2489,0.0],["2011-08-18",8.2489,8.2969,7.9577,8.0118,11750600.0],["2011-08-19",8.0118,8.011762619018555,7.7416,7.9697,11263860.0],["2011-08-22",7.9697,8.1769,7.8046,7.8857,11331761.0],["2011-08-23",7.8857,8.1889,7.885687828063965,8.1378,14005140.0],["2011-08-24",8.1378,8.2849,8.0238,8.0418,12759549.0],["2011-08-25",8.0418,8.0988,7.8347,8.0748,13002049.0],["2011-08-26",8.0748,8.1799,7.9938,8.0958,7372269.0],["2011-08-29",8.0958,8.342,7.9847,8.3119,16090087.0],["2011-08-30",8.3119,8.375,8.0448,8.0748,13277866.0],["2011-08-31",8.0748,8.0898,7.6906,7.9247,15569980.0],["2011-09-01",7.9247,7.9667,7.7146,7.7866,6510428.0],["2011-09-02",7.7866,7.8196,7.5555,7.6906,5684382.0],["2011-09-05",7.6906,7.6905717849731445,7.4684,7.5315,6301713.0],["2011-09-06",7.5315,7.531477451324463,7.3484,7.4324,6482520.0],["2011-09-07",7.4324,7.8497,7.3844,7.8046,10247912.0],["2011-09-08",7.8046,7.8737,7.6906,7.7296,8175109.0],["2011-09-09",7.7296,7.8437,7.5885,7.5945,4321270.0],["2011-09-13",7.5945,7.594514846801758,7.2793,7.2973,6679995.0],["2011-09-14",7.2973,7.4985,7.2823,7.4925,5812956.0],["2011-09-15",7.4925,7.7086,7.4684,7.5195,6206511.0],["2011-09-16",7.5195,7.6335,7.4744,7.4834,4070843.0],["2011-09-19",7.4834,7.483448505401611,7.4834,7.4834,0.0],["2011-09-20",7.4834,7.483448505401611,7.0962,7.2403,8337954.0],["2011-09-21",7.2403,7.5195,7.1743,7.4895,6873827.0],["2011-09-22",7.4895,7.489452838897705,7.2133,7.2283,5834307.0],["2011-09-23",7.2283,7.228296279907227,6.9011,6.9341,11304295.0],["2011-09-26",6.9341,7.0542,6.6099,6.664,9204881.0],["2011-09-27",6.664,6.8291,6.5619,6.694,7124459.0],["2011-09-28",6.694,6.769,6.4839,6.5139,6823070.0],["2011-09-29",6.5139,6.513871669769287,6.1537,6.1747,8794193.0],["2011-09-30",6.1747,6.3488,6.1447,6.2797,6360647.0],["2011-10-10",6.2797,6.4508,6.2497,6.3908,5433595.0],["2011-10-11",6.3908,6.6009,6.2767,6.3998,7261848.0],["2011-10-12",6.3998,6.694,6.2827,6.664,10425383.0],["2011-10-13",6.664,6.8981,6.6339,6.8351,8918055.0],["2011-10-14",6.8351,6.8591,6.724,6.802,6461373.0],["2011-10-17",6.802,6.8621,6.658,6.724,6169099.0],["2011-10-18",6.724,6.723996639251709,6.2737,6.2947,8460672.0],["2011-10-19",6.2947,6.3878,6.1417,6.2317,6539303.0],["2011-10-20",6.2317,6.2317047119140625,5.9705,6.0726,7398309.0],["2011-10-21",6.0726,6.1627,6.0366,6.0876,3922013.0],["2011-10-24",6.0876,6.3248,5.9675,6.2797,5439099.0],["2011-10-25",6.2797,6.5379,6.2257,6.4658,7782578.0],["2011-10-26",6.4658,6.6369,6.3938,6.4929,7443516.0],["2011-10-27",6.4929,6.649,6.4238,6.4538,5375023.0],["2011-10-28",6.4538,6.709,6.453836441040039,6.646,7964259.0],["2011-10-31",6.646,7.0242,6.6339,6.9701,14077235.0],["2011-11-01",6.9701,7.0332,6.8501,6.9101,8204087.0],["2011-11-02",6.9101,7.0362,6.6369,7.0302,12232294.0],["2011-11-03",7.0302,7.3934,7.030179023742676,7.0692,13691056.0],["2011-11-04",7.0692,7.2433,7.0182,7.1322,7107962.0],["2011-11-07",7.1322,7.2343,6.9912,7.1202,8610871.0],["2011-11-08",7.1202,7.1593,6.880090236663818,6.8801,6488714.0],["2011-11-09",6.8801,7.111227035522461,6.8741,7.1112,6714011.0],["2011-11-10",7.1112,7.4684,6.9791,7.3274,21450438.0],["2011-11-11",7.3274,7.4354,7.1352,7.2343,11151241.0],["2011-11-14",7.2343,7.4474,7.234300136566162,7.4174,11423481.0],["2011-11-15",7.4174,7.4714,7.3424,7.4174,8055399.0],["2011-11-16",7.4174,7.417408466339111,7.1292,7.2313,10935714.0],["2011-11-17",7.2313,7.4294,7.1262,7.1322,10514856.0],["2011-11-18",7.1322,7.132240295410156,6.784,6.784,10676285.0],["2011-11-21",6.784,6.8801,6.712,6.8141,5606940.0],["2011-11-22",6.8141,6.9281,6.667,6.8711,6816730.0],["2011-11-23",6.8711,7.0032,6.784,6.8171,5591770.0],["2011-11-24",6.8171,6.8501,6.649,6.733,5315686.0],["2011-11-25",6.733,6.8321,6.7,6.8141,4756590.0],["2011-11-28",6.8141,6.9191,6.787,6.8321,5708716.0],["2011-11-29",6.8321,7.2013,6.8171,7.1893,8563127.0],["2011-11-30",7.1893,7.189273834228516,6.5979,6.799,9921100.0],["2011-12-01",6.799,7.1142,6.799041748046875,6.9251,9683820.0],["2011-12-02",6.9251,7.0512,6.6369,6.685,7498200.0],["2011-12-05",6.685,6.724,6.4358,6.4388,4777314.0],["2011-12-06",6.4388,6.5589,6.3728,6.4778,3570629.0],["2011-12-07",6.4778,6.5769,6.4268,6.5109,2791301.0],["2011-12-08",6.5109,6.652,6.3668,6.5619,3872843.0],["2011-12-09",6.5619,6.5769,6.4148,6.4568,2943435.0],["2011-12-12",6.4568,6.6009,6.3338,6.3428,4454264.0],["2011-12-13",6.3428,6.3488,6.1056,6.1537,4499843.0],["2011-12-14",6.1537,6.2587,6.1086,6.1537,3057608.0],["2011-12-15",6.1537,6.1537,5.9705,6.0606,5624991.0],["2011-12-16",6.0606,6.3758,6.060602188110352,6.3698,5358691.0],["2011-12-19",6.3698,6.5139,6.2527,6.4929,6102742.0],["2011-12-20",6.4929,6.5349,6.3338,6.3668,4251297.0],["2011-12-21",6.3668,6.4839,6.1447,6.1507,3832656.0],["2011-12-22",6.1507,6.1687,5.8535,6.0336,8508159.0],["2011-12-23",6.0336,6.1507,5.9555,6.0096,5357896.0],["2011-12-26",6.0096,6.0786,5.8625,5.8745,4664790.0],["2011-12-27",5.8745,5.8955,5.2861,5.2861,14126451.0],["2011-12-28",5.2861,5.286141872406006,4.9199,5.118,11894886.0],["2011-12-29",5.118,5.2981,5.052,5.2081,7321574.0],["2011-12-30",5.2081,5.4753,5.208095073699951,5.3222,6185427.0],["2012-01-04",5.3222,5.4572,5.2171,5.2231,5267839.0],["2012-01-05",5.2231,5.4272,4.995,5.013,11916633.0],["2012-01-06",5.013,5.2231,4.9229,5.2021,5324546.0],["2012-01-09",5.2021,5.6374,5.1361,5.6374,9117655.0],["2012-01-10",5.6374,5.7784,5.5443,5.7484,11630665.0],["2012-01-11",5.7484,5.7604,5.6283,5.6734,6673768.0],["2012-01-12",5.6734,5.7484,5.5773,5.6494,6046642.0],["2012-01-13",5.6494,5.6494,5.2231,5.2711,9455242.0],["2012-01-16",5.2711,5.3132,5.043,5.07,6155186.0],["2012-01-17",5.07,5.4332,5.070013046264648,5.4092,8176713.0],["2012-01-18",5.4092,5.5683,5.1931,5.2231,7578483.0],["2012-01-19",5.2231,5.4783,5.223104476928711,5.4032,6254018.0],["2012-01-20",5.4032,5.7094,5.403212070465088,5.6374,8802212.0],["2012-01-30",5.6374,5.7484,5.5533,5.5923,6082520.0],["2012-01-31",5.5923,5.6944,5.4963,5.6854,4900434.0],["2012-02-01",5.6854,5.8625,5.5923,5.6974,9290377.0],["2012-02-02",5.6974,5.8325,5.697386741638184,5.8175,6505194.0],["2012-02-03",5.8175,5.8805,5.7334,5.8235,7932721.0],["2012-02-06",5.8235,5.8805,5.7334,5.7874,6436626.0],["2012-02-07",5.7874,5.787440299987793,5.6073,5.6914,6514652.0],["2012-02-08",5.6914,5.9015,5.6193,5.8625,6886334.0],["2012-02-09",5.8625,5.9345,5.7874,5.8505,7201121.0],["2012-02-10",5.8505,5.8955,5.7874,5.8235,5746497.0],["2012-02-13",5.8235,5.9375,5.7034,5.8625,6835121.0],["2012-02-14",5.8625,6.0426,5.8205,5.9015,7946241.0],["2012-02-15",5.9015,5.9856,5.8205,5.9435,7233484.0],["2012-02-16",5.9435,6.0876,5.8895,6.0006,8083145.0],["2012-02-17",6.0006,6.1116,5.9225,5.9585,4914670.0],["2012-02-20",5.9585,6.0876,5.9525,5.9525,6759832.0],["2012-02-21",5.9525,6.0276,5.8595,5.9886,7346595.0],["2012-02-22",5.9886,6.3218,5.9826,6.2707,18183660.0],["2012-02-23",6.2707,6.3338,6.2017,6.2647,10183737.0],["2012-02-24",6.2647,6.3788,6.2197,6.3067,8257035.0],["2012-02-27",6.3067,6.4178,6.2287,6.2287,9814041.0],["2012-02-28",6.2287,6.2827,6.0126,6.1206,10079104.0],["2012-02-29",6.1206,6.120638370513916,5.7034,5.7334,26855581.0],["2012-03-01",5.7334,5.9315,5.6824,5.8685,11645307.0],["2012-03-02",5.8685,6.0276,5.8655,5.9946,10590587.0],["2012-03-05",5.9946,6.2107,5.994563579559326,5.9946,13253793.0],["2012-03-06",5.9946,6.0186,5.7874,5.9705,9649460.0],["2012-03-07",5.9705,5.9976,5.8415,5.8745,9169917.0],["2012-03-08",5.8745,6.0456,5.874492645263672,5.9555,7463233.0],["2012-03-09",5.9555,6.1657,5.9555,6.1056,10987072.0],["2012-03-12",6.1056,6.2047,6.0786,6.1236,7461663.0],["2012-03-13",6.1236,6.1807,6.0456,6.1356,9535739.0],["2012-03-14",6.1356,6.3188,5.7334,5.8415,17868100.0],["2012-03-15",5.8415,5.9255,5.7034,5.7514,11270730.0],["2012-03-16",5.7514,6.0006,5.7034,5.9465,8650593.0],["2012-03-19",5.9465,6.0516,5.8325,6.0156,9249174.0],["2012-03-20",6.0156,6.015576362609863,5.7874,5.8024,10079965.0],["2012-03-21",5.8024,5.8925,5.7064,5.8235,7678935.0],["2012-03-22",5.8235,5.8235,5.6884,5.7664,7904895.0],["2012-03-23",5.7664,5.766427993774414,5.7664,5.7664,0.0],["2012-03-26",5.7664,5.766427993774414,5.4933,5.5443,10057716.0],["2012-03-27",5.5443,5.6043,5.4422,5.4512,9080765.0],["2012-03-28",5.4512,5.4723,5.2261,5.2681,10571500.0],["2012-03-29",5.2681,5.268131256103516,4.9529,5.1,15061695.0],["2012-03-30",5.1,5.1451,5.037,5.127,6144877.0],["2012-04-05",5.127,5.3342,5.079,5.3132,8567707.0],["2012-04-06",5.3132,5.3672,5.2051,5.2681,7043906.0],["2012-04-09",5.2681,5.268131256103516,5.1391,5.1481,5102542.0],["2012-04-10",5.1481,5.2381,4.992,5.2351,5901162.0],["2012-04-11",5.2351,5.3702,5.1361,5.2981,6976322.0],["2012-04-12",5.2981,5.4332,5.2771,5.4152,7727464.0],["2012-04-13",5.4152,5.4572,5.3672,5.4002,6603501.0],["2012-04-16",5.4002,5.4392,5.3312,5.3732,5619477.0],["2012-04-17",5.3732,5.3972,5.2621,5.2741,5607871.0],["2012-04-18",5.2741,5.4392,5.274135112762451,5.4152,6211527.0],["2012-04-19",5.4152,5.5053,5.3732,5.4212,5729341.0],["2012-04-20",5.4212,5.5113,5.3492,5.4963,7889458.0],["2012-04-23",5.4963,5.4962663650512695,5.2141,5.2411,11890342.0],["2012-04-24",5.2411,5.403212070465088,5.127,5.4032,11635826.0],["2012-04-25",5.4032,5.6674,5.403212070465088,5.5443,14925985.0],["2012-04-26",5.5443,5.6313,5.4182,5.4542,8671535.0],["2012-04-27",5.4542,5.6674,5.4332,5.5893,11900070.0],["2012-05-02",5.5893,5.6884,5.5623,5.6043,9429235.0],["2012-05-03",5.6043,5.8805,5.5533,5.8055,13041666.0],["2012-05-04",5.8055,6.0636,5.7544,5.9826,19346580.0],["2012-05-07",5.9826,6.3278,5.9345,6.2467,21853844.0],["2012-05-08",6.2467,6.4088,6.1747,6.2197,15471261.0],["2012-05-09",6.2197,6.21969747543335,6.0936,6.1116,11347125.0],["2012-05-10",6.1116,6.3908,6.0786,6.0996,17813980.0],["2012-05-11",6.0996,6.1386,5.9736,6.0636,9933808.0],["2012-05-14",6.0636,6.2107,6.0036,6.0936,8838871.0],["2012-05-15",6.0936,6.1747,5.9405,6.1386,9196403.0],["2012-05-16",6.1386,6.2677,6.0936,6.1717,9102574.0],["2012-05-17",6.1717,6.3578,6.1176,6.1266,13574662.0],["2012-05-18",6.1266,6.126641750335693,5.8925,5.9045,12106290.0],["2012-05-21",5.9045,6.0306,5.8685,5.9675,5581897.0],["2012-05-22",5.9675,6.0396,5.9375,6.0276,4412509.0],["2012-05-23",6.0276,6.0936,5.7934,6.0756,9587087.0],["2012-05-24",6.0756,6.1296,5.9675,5.9886,5271575.0],["2012-05-25",5.9886,6.1417,5.9585,5.9826,5928968.0],["2012-05-28",5.9826,6.0366,5.7964,6.0186,6925488.0],["2012-05-29",6.0186,6.2347,6.0036,6.1837,10579031.0],["2012-05-30",6.1837,6.2617,6.1477,6.2227,8218465.0],["2012-05-31",6.2227,6.3638,6.1927,6.3458,14026914.0],["2012-06-01",6.3458,6.3788,6.2077,6.2917,8647907.0],["2012-06-04",6.2917,6.291740417480469,6.0036,6.0576,9664865.0],["2012-06-05",6.0576,6.1537,6.0336,6.0846,5671459.0],["2012-06-06",6.0846,6.1176,6.0096,6.0636,3853248.0],["2012-06-07",6.0636,6.1657,6.0216,6.0876,4157775.0],["2012-06-08",6.0876,6.1777,6.0456,6.0636,5269301.0],["2012-06-11",6.0636,6.249715328216553,6.063604831695557,6.2497,6088460.0],["2012-06-12",6.2497,6.3938,6.1927,6.2827,12636138.0],["2012-06-13",6.2827,6.3938,6.2677,6.3518,6979146.0],["2012-06-14",6.3518,6.3728,6.1687,6.2107,6969920.0],["2012-06-15",6.2107,6.603925704956055,6.2047,6.6039,20976153.0],["2012-06-18",6.6039,6.685,6.5439,6.667,13073613.0],["2012-06-19",6.667,6.666962623596191,6.5619,6.6099,6886255.0],["2012-06-20",6.6099,6.6369,6.4538,6.5709,8152052.0],["2012-06-21",6.5709,6.8291,6.4839,6.808,12186523.0],["2012-06-25",6.808,6.8441,6.4778,6.5709,13111101.0],["2012-06-26",6.5709,6.570906162261963,6.2557,6.4568,12192364.0],["2012-06-27",6.4568,6.5289,6.3728,6.4448,5611778.0],["2012-06-28",6.4448,6.649,6.4148,6.5379,9154285.0],["2012-06-29",6.5379,6.6429,6.3788,6.6249,10386413.0],["2012-07-02",6.6249,6.745,6.5799,6.715,8981742.0],["2012-07-03",6.715,6.8441,6.5619,6.5709,11351848.0],["2012-07-04",6.5709,6.6309,6.4809,6.5889,5054821.0],["2012-07-05",6.5889,6.6039,6.3938,6.4989,8021032.0],["2012-07-06",6.4989,6.5439,6.2047,6.4418,13320139.0],["2012-07-09",6.4418,6.441829681396484,6.1206,6.1627,8653091.0],["2012-07-10",6.1627,6.2497,6.0516,6.2137,6256400.0],["2012-07-11",6.2137,6.2647,6.1567,6.2047,4044249.0],["2012-07-12",6.2047,6.4238,6.1837,6.4178,9402409.0],["2012-07-13",6.4178,6.4989,6.3488,6.4508,7098907.0],["2012-07-16",6.4508,6.4688,6.0876,6.0936,6286622.0],["2012-07-17",6.0936,6.2437,6.0756,6.1747,3985443.0],["2012-07-18",6.1747,6.2587,6.0036,6.2467,5656962.0],["2012-07-19",6.2467,6.4899,6.2107,6.4178,8996856.0],["2012-07-20",6.4178,6.5649,6.3728,6.4178,8605885.0],["2012-07-23",6.4178,6.658,6.3368,6.5709,10137510.0],["2012-07-24",6.5709,6.6339,6.4839,6.5349,6972012.0],["2012-07-25",6.5349,6.6219,6.5049,6.6189,6830798.0],["2012-07-26",6.6189,7.0572,6.618934631347656,6.9161,27377248.0],["2012-07-27",6.9161,6.9641,6.694,6.8681,12328050.0],["2012-07-30",6.8681,6.9041,6.6459503173828125,6.646,7213800.0],["2012-07-31",6.646,6.808,6.6339,6.724,8345142.0],["2012-08-01",6.724,6.9461,6.664,6.9371,10618426.0],["2012-08-02",6.9371,6.9731,6.778,6.8831,8239317.0],["2012-08-03",6.8831,7.0392,6.79,7.0242,9994997.0],["2012-08-06",7.0242,7.1593,6.9671,7.0842,11098276.0],["2012-08-07",7.0842,7.1683,6.9701,7.0062,10221908.0],["2012-08-08",7.0062,7.0482,6.8591,6.9401,7289871.0],["2012-08-09",6.9401,7.1893,6.8681,7.1412,11196748.0],["2012-08-10",7.1412,7.3033,7.0272,7.2493,13830204.0],["2012-08-13",7.2493,7.2823,7.0782,7.1953,9480606.0],["2012-08-14",7.1953,7.2523,7.0542,7.1983,8580019.0],["2012-08-15",7.1983,7.3244,7.1082,7.2703,11016363.0],["2012-08-16",7.2703,7.270321846008301,6.9791,7.0542,10215090.0],["2012-08-17",7.0542,7.05419397354126,6.79,6.8801,7832701.0],["2012-08-20",6.8801,7.1412,6.793,7.1112,8748247.0],["2012-08-21",7.1112,7.3063,7.1112,7.1352,8663242.0],["2012-08-22",7.1352,7.2913,7.1082,7.2013,6699415.0],["2012-08-23",7.2013,7.3183,7.1623,7.2433,6179269.0],["2012-08-24",7.2433,7.2613,6.9641,6.9671,6888123.0],["2012-08-27",6.9671,7.1142,6.8831,6.9942,6873612.0],["2012-08-28",6.9942,7.1442,6.9431,7.0722,5365083.0],["2012-08-29",7.0722,7.3153,7.0242,7.1983,11275284.0],["2012-08-30",7.1983,7.9187,6.9611,7.1773,24052426.0],["2012-08-31",7.1773,7.177266597747803,6.8141,7.0002,11095256.0],["2012-09-03",7.0002,7.2043,6.9401,7.1773,7309348.0],["2012-09-04",7.1773,7.5345,7.1593,7.3364,16771467.0],["2012-09-05",7.3364,7.7446,7.3244,7.6576,24666602.0],["2012-09-06",7.6576,7.7686,7.5435,7.6155,11816154.0],["2012-09-07",7.6155,7.8797,7.5945,7.7386,18316920.0],["2012-09-10",7.7386,7.9097,7.6425,7.7116,12559704.0],["2012-09-11",7.7116,7.7506,7.5345,7.6365,8298457.0],["2012-09-12",7.6365,7.8587,7.5645,7.7716,13910041.0],["2012-09-13",7.7716,7.7986,7.5405,7.5615,8695437.0],["2012-09-14",7.5615,7.6515,7.3844,7.5345,8646273.0],["2012-09-17",7.5345,7.5435,7.4084,7.4744,4775717.0],["2012-09-18",7.4744,7.5735,7.3544,7.4985,3879882.0],["2012-09-19",7.4985,7.5615,7.3784,7.4444,4999344.0],["2012-09-20",7.4444,7.444425106048584,7.0542,7.1442,11692124.0],["2012-09-21",7.1442,7.1983,6.9041,6.9551,6893472.0],["2012-09-24",6.9551,7.0242,6.754,6.9491,9286658.0],["2012-09-25",6.9491,7.1412,6.9041,7.0122,9145101.0],["2012-09-26",7.0122,7.012167453765869,6.688,6.784,7964959.0],["2012-09-27",6.784,6.9761,6.784032344818115,6.9191,9845685.0],["2012-09-28",6.9191,7.0872,6.8321,7.0542,8088174.0],["2012-10-08",7.0542,7.1743,6.9942,7.1202,5459335.0],["2012-10-09",7.1202,7.4444,7.120232105255127,7.3544,11605308.0],["2012-10-10",7.3544,7.6155,7.3484,7.5135,11631143.0],["2012-10-11",7.5135,7.5435,7.3844,7.5045,11058531.0],["2012-10-12",7.5045,7.5495,7.2043,7.3003,9373428.0],["2012-10-15",7.3003,7.4594,7.2193,7.3994,8533433.0],["2012-10-16",7.3994,7.5375,7.3784,7.4714,10856712.0],["2012-10-17",7.4714,7.5945,7.4174,7.5345,6185005.0],["2012-10-18",7.5345,7.6606,7.4774,7.6095,7969001.0],["2012-10-19",7.6095,7.6546,7.5075,7.6515,5634294.0],["2012-10-22",7.6515,7.8317,7.5765,7.8287,10682446.0],["2012-10-23",7.8287,7.8947,7.7116,7.8347,10633929.0],["2012-10-24",7.8347,7.834657192230225,7.5825,7.6245,8669354.0],["2012-10-25",7.6245,7.7146,7.4744,7.4834,5511765.0],["2012-10-26",7.4834,7.6485,7.3484,7.5465,12011462.0],["2012-10-29",7.5465,7.6215,7.4174,7.5825,5672254.0],["2012-10-30",7.5825,7.7866,7.5615,7.7296,7105606.0],["2012-10-31",7.7296,7.7686,7.6245,7.7296,4250518.0],["2012-11-01",7.7296,7.7686,7.6485,7.7116,5280759.0],["2012-11-02",7.7116,7.7896,7.5645,7.6305,6341534.0],["2012-11-05",7.6305,7.6485,7.4204,7.5225,6784641.0],["2012-11-06",7.5225,7.5675,7.3844,7.5495,5139123.0],["2012-11-07",7.5495,7.5645,7.4594,7.4834,4681865.0],["2012-11-08",7.4834,7.6125,7.4234,7.4684,5274182.0],["2012-11-09",7.4684,7.6846,7.4294,7.6365,9613464.0],["2012-11-12",7.6365,7.7386,7.4925,7.6546,7604430.0],["2012-11-13",7.6546,7.7386,7.5975,7.7086,9287345.0],["2012-11-14",7.7086,7.7386,7.5405,7.6275,8848131.0],["2012-11-15",7.6275,7.627534866333008,7.4384,7.5045,4058165.0],["2012-11-16",7.5045,7.504461288452148,7.3003,7.3634,3916638.0],["2012-11-19",7.3634,7.3994,7.1803,7.2043,6046804.0],["2012-11-20",7.2043,7.3244,7.1983,7.2493,4026534.0],["2012-11-21",7.2493,7.3093,7.0272,7.2613,6869115.0],["2012-11-22",7.2613,7.4084,7.186272621154785,7.1863,5778300.0],["2012-11-23",7.1863,7.3123,7.1743,7.2013,4444621.0],["2012-11-26",7.2013,7.2733,7.1292,7.1292,2329450.0],["2012-11-27",7.1292,7.129237174987793,6.9041,6.9791,4020789.0],["2012-11-28",6.9791,6.9791483879089355,6.757,6.8441,5173990.0],["2012-11-29",6.8441,6.9401,6.787,6.8621,3324357.0],["2012-11-30",6.8621,6.9341,6.73,6.9101,3330759.0],["2012-12-03",6.9101,6.9491,6.793,6.799,1903925.0],["2012-12-04",6.799,6.808,6.5079,6.754,5950094.0],["2012-12-05",6.754,7.1142,6.673,7.0872,5248003.0],["2012-12-06",7.0872,7.2253,7.0242,7.2133,5565001.0],["2012-12-07",7.2133,7.3184,7.1683,7.2253,5931759.0],["2012-12-10",7.2253,7.3514,7.2103,7.2703,3815295.0],["2012-12-11",7.2703,7.5225,7.2373,7.3544,8694678.0],["2012-12-12",7.3544,7.4264,7.2313,7.2763,4267289.0],["2012-12-13",7.2763,7.3214,7.1382,7.1412,3901217.0],["2012-12-14",7.1412,7.5195,7.141244888305664,7.4895,9433759.0],["2012-12-17",7.4895,7.6095,7.3814,7.4144,6288526.0],["2012-12-18",7.4144,7.5165,7.3574,7.4744,5864542.0],["2012-12-19",7.4744,7.6245,7.4264,7.5645,7231438.0],["2012-12-20",7.5645,7.5645,7.4174,7.5045,5512933.0],["2012-12-21",7.5045,7.7626,7.504461288452148,7.6696,15305192.0],["2012-12-24",7.6696,7.8497,7.6515,7.7356,9599271.0],["2012-12-25",7.7356,7.8647,7.6395,7.8287,14195058.0],["2012-12-26",7.8287,8.0418,7.8016,8.0118,14298956.0],["2012-12-27",8.0118,8.0388,7.8587,7.9817,10420363.0],["2012-12-28",7.9817,8.0688,7.9367,8.0478,7221852.0],["2012-12-31",8.0478,8.1048,7.8347,8.0958,12108039.0],["2013-01-04",8.0958,8.095812797546387,7.7746,7.8497,11135955.0],["2013-01-07",7.8497,8.2519,7.8136,8.2009,18670258.0],["2013-01-08",8.2009,8.432,8.1679,8.369,14676347.0],["2013-01-09",8.369,8.368975639343262,8.0328,8.2249,15084131.0],["2013-01-10",8.2249,8.5371,8.1949,8.5371,17233032.0],["2013-01-11",8.5371,8.6631,8.381,8.387,21673007.0],["2013-01-14",8.387,8.8763,8.386985778808594,8.7862,23749014.0],["2013-01-15",8.7862,9.0024,8.7052,8.8643,15250068.0],["2013-01-16",8.8643,8.9963,8.6992,8.9933,13796425.0],["2013-01-17",8.9933,9.2995,8.993345260620117,9.1554,20771836.0],["2013-01-18",9.1554,9.9059,9.1524,9.8158,36460353.0],["2013-01-21",9.8158,10.026,9.5757,9.7048,27735708.0],["2013-01-22",9.7048,9.7468,9.3175,9.5036,19727380.0],["2013-01-23",9.5036,10.014,9.3235,10.014,28901188.0],["2013-01-24",10.014,10.1941,9.2725,9.3656,31561879.0],["2013-01-25",9.3656,9.9899,9.365567207336426,9.5457,27143615.0],["2013-01-28",9.5457,10.128,9.3656,10.071,33910644.0],["2013-01-29",10.071,10.5633,9.9659,10.134,34481535.0],["2013-01-30",10.134,10.134024620056152,9.6958,9.8459,28687932.0],["2013-01-31",9.8459,9.9539,9.3596,9.5157,26955908.0],["2013-02-01",9.5157,9.7498,9.4436,9.5457,19327621.0],["2013-02-04",9.5457,9.6717,9.2965,9.4496,16575702.0],["2013-02-05",9.4496,9.8609,9.3956,9.8128,17984769.0],["2013-02-06",9.8128,9.8849,9.6958,9.8008,10311902.0],["2013-02-07",9.8008,10.3562,9.7258,10.3231,25512917.0],["2013-02-08",10.3231,10.5002,10.131,10.158,29592654.0],["2013-02-18",10.158,10.2961,9.8489,10.086,18485316.0],["2013-02-19",10.086,10.2661,9.7258,9.8098,21317755.0],["2013-02-20",9.8098,10.2511,9.7078,10.2031,22383464.0],["2013-02-21",10.2031,10.203067779541016,9.680754661560059,9.6808,22743019.0],["2013-02-22",9.6808,9.8759,9.4856,9.5036,18390048.0],["2013-02-25",9.5036,9.9779,9.3806,9.8459,24133632.0],["2013-02-26",9.8459,10.8064,9.845852851867676,10.4792,63190706.0],["2013-02-27",10.4792,10.9235,10.3592,10.6533,47921877.0],["2013-02-28",10.6533,10.653332710266113,10.2061,10.5513,33395544.0],["2013-03-01",10.5513,11.0135,10.3862,10.8845,38135658.0],["2013-03-04",10.8845,11.0886,10.3562,10.5062,32026971.0],["2013-03-05",10.5062,10.8274,10.4252,10.7824,25423137.0],["2013-03-06",10.7824,11.1636,10.5153,10.6203,35004882.0],["2013-03-07",10.6203,10.7164,9.9959,10.2271,30661395.0],["2013-03-08",10.2271,10.3532,10.044,10.2361,15355131.0],["2013-03-11",10.2361,10.3502,10.086,10.167,13167620.0],["2013-03-12",10.167,10.2061,9.5547,9.6687,28861757.0],["2013-03-13",9.6687,9.7108,9.2455,9.4766,21404318.0],["2013-03-14",9.4766,9.6387,9.3085,9.4706,17991035.0],["2013-03-15",9.4706,10.026,9.470630645751953,9.7558,27197880.0],["2013-03-18",9.7558,10.086,9.6627,9.8849,19639200.0],["2013-03-19",9.8849,9.9359,9.5157,9.8879,14179878.0],["2013-03-20",9.8879,10.2601,9.88787841796875,10.1911,19607339.0],["2013-03-21",10.1911,10.6653,10.191059112548828,10.4312,29911266.0],["2013-03-22",10.4312,10.7404,10.3892,10.5693,18856582.0],["2013-03-25",10.5693,10.6834,10.3592,10.4912,15934875.0],["2013-03-26",10.4912,10.5963,10.1941,10.2781,16511985.0],["2013-03-27",10.2781,10.4972,10.2181,10.3862,10803144.0],["2013-03-28",10.3862,10.4672,10.101,10.4402,16922482.0],["2013-03-29",10.4402,10.6173,10.2661,10.3261,15521817.0],["2013-04-01",10.3261,10.326139450073242,9.8759,9.9659,20091855.0],["2013-04-02",9.9659,9.965924263000488,8.9693,8.9693,61919124.0],["2013-04-03",8.9693,8.969331741333008,8.5821,8.8853,27929932.0],["2013-04-08",8.8853,9.1705,8.6631,9.1254,25388091.0],["2013-04-09",9.1254,9.4256,9.1254243850708,9.3986,24457474.0],["2013-04-10",9.3986,9.4256,9.2005,9.2965,13971879.0],["2013-04-11",9.2965,9.4976,9.1885,9.2095,10969906.0],["2013-04-12",9.2095,9.2965,9.0054,9.0354,9467274.0],["2013-04-15",9.0354,9.1494,8.9003,9.1044,9832125.0],["2013-04-16",9.1044,9.3986,8.9243,9.3896,13384522.0],["2013-04-17",9.3896,9.4976,9.2485,9.4766,12723209.0],["2013-04-18",9.4766,9.7558,9.3716,9.6447,18350649.0],["2013-04-19",9.6447,9.9599,9.6207,9.9419,20020304.0],["2013-04-22",9.9419,10.4792,9.9059,10.3051,26242590.0],["2013-04-23",10.3051,10.305126190185547,9.9989,10.035,19107854.0],["2013-04-24",10.035,10.6113,10.034966468811035,10.5062,22175818.0],["2013-04-25",10.5062,11.0826,10.0049,10.014,47096633.0],["2013-04-26",10.014,10.3141,9.9659,10.062,17505321.0],["2013-05-02",10.062,10.5243,9.9059,10.4162,16934210.0],["2013-05-03",10.4162,10.8665,10.416191101074219,10.5813,17830111.0],["2013-05-06",10.5813,11.6109,10.581290245056152,11.4938,37405031.0],["2013-05-07",11.4938,11.6019,11.1066,11.3407,24535146.0],["2013-05-08",11.3407,11.9501,11.340743064880371,11.5269,30399586.0],["2013-05-09",11.5269,11.812021255493164,11.2717,11.812,27485346.0],["2013-05-10",11.812,11.812021255493164,11.2867,11.3768,18894810.0],["2013-05-13",11.3768,11.4818,11.1666,11.3317,13753568.0],["2013-05-14",11.3317,11.764,11.1997,11.5148,19695307.0],["2013-05-15",11.5148,12.0071,11.514845848083496,11.8871,28109624.0],["2013-05-16",11.8871,11.9471,11.1726,11.4038,40781961.0],["2013-05-17",11.4038,11.5539,11.1396,11.3467,20713476.0],["2013-05-20",11.3467,11.9621,11.3467,11.8931,30029633.0],["2013-05-21",11.8931,12.0011,11.5929,11.854,19952710.0],["2013-05-22",11.854,11.9111,11.3167,11.4008,21364361.0],["2013-05-23",11.4008,11.8931,11.2117,11.4608,20265491.0],["2013-05-24",11.4608,11.9201,11.4608,11.9141,25188923.0],["2013-05-27",11.9141,12.4304,11.914082527160645,12.2803,33911856.0],["2013-05-28",12.2803,12.3073,11.5569,11.5779,29068967.0],["2013-05-29",11.5779,11.8661,11.5058,11.719,16683252.0],["2013-05-30",11.719,12.3553,11.718966484069824,12.0852,31339532.0],["2013-05-31",12.0852,12.1332,11.707,11.767,18816946.0],["2013-06-03",11.767,11.854,11.4758,11.779,20606856.0],["2013-06-04",11.779,11.77900218963623,11.1366,11.2027,22614576.0],["2013-06-05",11.2027,11.4308,11.1366,11.3257,15054986.0],["2013-06-06",11.3257,11.4938,11.1396,11.1786,10818416.0],["2013-06-07",11.1786,11.5058,11.1666,11.2867,12174148.0],["2013-06-13",11.2867,11.286709785461426,10.7344,11.0286,11609730.0],["2013-06-14",11.0286,11.61990737915039,11.028556823730469,11.6199,16575929.0],["2013-06-17",11.6199,12.1422,11.5569,11.824,36549209.0],["2013-06-18",11.824,12.2773,11.5269,11.9951,27890372.0],["2013-06-19",11.9951,12.4874,11.8931,12.3974,29096822.0],["2013-06-20",12.3974,12.4394,11.6169,11.701,21686187.0],["2013-06-21",11.701,12.0071,11.1066,11.9381,20478988.0],["2013-06-24",11.9381,12.1452,11.1216,11.1366,22272158.0],["2013-06-25",11.1366,11.3437,10.023,10.8845,32736544.0],["2013-06-26",10.8845,11.5359,10.884469985961914,11.4968,29782133.0],["2013-06-27",11.4968,12.0372,11.3437,11.4248,28007878.0],["2013-06-28",11.4248,11.6559,11.0766,11.1516,18121521.0],["2013-07-01",11.1516,12.0822,11.0496,11.9981,24904888.0],["2013-07-02",11.9981,12.4784,11.857,12.3043,41491517.0],["2013-07-03",12.3043,12.7876,11.9591,12.5775,39095288.0],["2013-07-04",12.5775,12.8446,12.3073,12.3373,27500576.0],["2013-07-05",12.3373,12.569,11.8709,11.9823,19379372.0],["2013-07-08",11.9823,12.2982,11.5941,11.7626,20305470.0],["2013-07-09",11.7626,12.2471,11.6693,12.1417,17292950.0],["2013-07-10",12.1417,12.7014,12.0876,12.6352,24968727.0],["2013-07-11",12.6352,12.8368,12.3704,12.6653,25593140.0],["2013-07-12",12.6653,13.9201,12.665327072143555,13.3905,41846313.0],["2013-07-15",13.3905,14.7296,13.390521049499512,14.7296,59770936.0],["2013-07-16",14.7296,14.9492,14.2331,14.6844,40826953.0],["2013-07-17",14.6844,14.8499,14.1578,14.4437,31649666.0],["2013-07-18",14.4437,15.196,14.3233,14.8048,36798286.0],["2013-07-19",14.8048,15.4006,14.407599449157715,14.4076,36515562.0],["2013-07-22",14.4076,14.8138,14.3083,14.7326,24780198.0],["2013-07-23",14.7326,15.6474,14.4106,15.4006,37751307.0],["2013-07-24",15.4006,15.6082,15.1388,15.3043,24278898.0],["2013-07-25",15.3043,15.304312705993652,14.163861274719238,14.1639,34597523.0],["2013-07-26",14.1639,14.4347,13.5891,14.3384,32592430.0],["2013-07-29",14.3384,14.552,13.7576,13.7907,18920467.0],["2013-07-30",13.7907,14.2271,13.5139,13.9923,21818999.0],["2013-07-31",13.9923,14.1037,13.541,13.8118,18615719.0],["2013-08-01",13.8118,15.0877,13.811795234680176,15.0455,34991995.0],["2013-08-02",15.0455,15.527,14.8439,15.0455,29652470.0],["2013-08-05",15.0455,15.2562,14.6393,14.9402,23537306.0],["2013-08-06",14.9402,15.1358,14.7386,14.88,17777562.0],["2013-08-07",14.88,14.88002872467041,14.0465,14.0886,30611516.0],["2013-08-08",14.0886,14.4317,13.8118,14.2391,17989758.0],["2013-08-09",14.2391,14.3956,13.5981,13.8359,22069047.0],["2013-08-12",13.8359,14.4317,13.7396,14.1428,24695246.0],["2013-08-13",14.1428,14.549,13.9863,14.4407,20278988.0],["2013-08-14",14.4407,14.4738,14.0736,14.3113,12422516.0],["2013-08-15",14.3113,14.4166,13.9021,13.9322,12465172.0],["2013-08-16",13.9322,14.1278,13.3905,13.3905,20413717.0],["2013-08-19",13.3905,13.9863,13.3725,13.9623,15058685.0],["2013-08-20",13.9623,14.0826,13.7065,13.8088,12398175.0],["2013-08-21",13.8088,13.9292,13.6914,13.9051,9192852.0],["2013-08-22",13.9051,14.1578,13.7817,14.0916,15276531.0],["2013-08-23",14.0916,14.528,14.0525,14.4828,26830382.0],["2013-08-26",14.4828,14.6032,14.221,14.4076,18207235.0],["2013-08-27",14.4076,14.5219,14.0525,14.2331,13105227.0],["2013-08-28",14.2331,14.233070373535156,13.6914,13.7667,20707602.0],["2013-08-29",13.7667,13.869,13.6914,13.7185,10900510.0],["2013-08-30",13.7185,14.4678,13.3604,13.8991,31410195.0],["2013-09-02",13.8991,14.1007,13.4808,13.9803,13536682.0],["2013-09-03",13.9803,14.4979,13.872,14.3745,18654051.0],["2013-09-04",14.3745,14.528,14.2331,14.4287,16377190.0],["2013-09-05",14.4287,14.9101,14.1759,14.865,27318310.0],["2013-09-06",14.865,14.9252,14.6122,14.6303,17304447.0],["2013-09-09",14.6303,14.63027286529541,13.9352,14.2933,23521862.0],["2013-09-10",14.2933,14.3655,13.9352,13.9833,16085513.0],["2013-09-11",13.9833,14.1247,13.3002,13.6794,21934581.0],["2013-09-12",13.6794,13.878,13.3273,13.4357,17041807.0],["2013-09-13",13.4357,13.7516,13.3303,13.6854,10899626.0],["2013-09-16",13.6854,13.9713,13.541,13.7516,12336211.0],["2013-09-17",13.7516,13.8058,13.405567169189453,13.4056,11036807.0],["2013-09-18",13.4056,13.4748,12.882,13.207,12447157.0],["2013-09-23",13.207,13.7035,13.0926,13.7005,15049438.0],["2013-09-24",13.7005,13.8389,13.4748,13.5981,14886732.0],["2013-09-25",13.5981,13.7516,13.2702,13.3634,11713462.0],["2013-09-26",13.3634,13.3755,12.7315,12.7586,17951633.0],["2013-09-27",12.7586,13.0595,12.7105,12.7706,12519510.0],["2013-09-30",12.7706,13.3905,12.770646095275879,13.222,12922374.0],["2013-10-08",13.222,13.9322,13.1197,13.6312,17033705.0],["2013-10-09",13.6312,13.875,13.4567,13.7576,15896661.0],["2013-10-10",13.7576,13.7576322555542,13.1919,13.3544,14475961.0],["2013-10-11",13.3544,13.562,13.1799,13.4176,9613695.0],["2013-10-14",13.4176,13.9923,13.3935,13.9292,19549127.0],["2013-10-15",13.9292,14.1398,13.5139,13.6914,14750785.0],["2013-10-16",13.6914,13.691431045532227,12.9181,13.0234,14408879.0],["2013-10-17",13.0234,13.1739,12.8338,12.8669,10562511.0],["2013-10-18",12.8669,13.1498,12.7887,13.0535,11522194.0],["2013-10-21",13.0535,13.538,13.0294,13.4266,14116848.0],["2013-10-22",13.4266,13.538,12.9121,12.9452,14281489.0],["2013-10-23",12.9452,12.945173263549805,11.9492,12.1929,31255293.0],["2013-10-24",12.1929,12.2832,11.4587,11.6723,27340592.0],["2013-10-25",11.6723,11.7355,11.4346,11.6904,19081217.0],["2013-10-28",11.6904,12.0816,11.5911,11.8017,17755009.0],["2013-10-29",11.8017,12.0334,11.239,11.555,15438281.0],["2013-10-30",11.555,11.9762,11.3052,11.904,12922008.0],["2013-10-31",11.904,11.904022216796875,11.5851,11.6422,9524879.0],["2013-11-01",11.6422,11.8017,11.3985,11.4827,9694228.0],["2013-11-04",11.4827,11.6212,11.3353,11.6151,6976137.0],["2013-11-05",11.6151,12.1357,11.4466,12.0424,15796139.0],["2013-11-06",12.0424,12.1508,11.795694351196289,11.7957,10595758.0],["2013-11-07",11.7957,11.8739,11.5339,11.552,7234421.0],["2013-11-08",11.552,11.576,11.0374,11.0524,15256695.0],["2013-11-11",11.0524,11.3172,11.0434,11.233,9723351.0],["2013-11-12",11.233,11.4888,11.2089,11.4075,19415952.0],["2013-11-13",11.4075,11.7205,11.3142,11.3323,13660293.0],["2013-11-14",11.3323,11.7837,11.332292556762695,11.6753,12977457.0],["2013-11-15",11.6753,12.0665,11.675331115722656,11.8408,13965250.0],["2013-11-18",11.8408,12.1959,11.84083080291748,11.9883,16950113.0],["2013-11-19",11.9883,12.0665,11.8107,11.88,11202665.0],["2013-11-20",11.88,12.1086,11.7355,12.0455,13070758.0],["2013-11-21",12.0455,12.3343,11.9311,12.0515,11657910.0],["2013-11-22",12.0515,12.1056,11.7987,11.886,8099094.0],["2013-11-25",11.886,12.7887,11.8378,12.6984,27860603.0],["2013-11-26",12.6984,12.8128,12.4577,12.5841,12818734.0],["2013-11-27",12.5841,12.7857,12.572,12.6834,11000913.0],["2013-11-28",12.6834,13.213,12.683382034301758,12.8248,17989072.0],["2013-11-29",12.8248,13.5049,12.7616,13.4447,24751395.0],["2013-12-02",13.4447,13.444684982299805,12.1117,12.2441,29674547.0],["2013-12-03",12.2441,12.6623,11.6212,12.5961,19968458.0],["2013-12-04",12.5961,12.8098,12.2471,12.2982,12113323.0],["2013-12-05",12.2982,12.3223,11.9943,12.0755,11279759.0],["2013-12-06",12.0755,12.2441,11.9311,11.9853,9728723.0],["2013-12-09",11.9853,12.6443,11.985268592834473,12.6202,17117443.0],["2013-12-10",12.6202,13.0685,12.4878,12.6352,20081952.0],["2013-12-11",12.6352,13.0475,12.5811,12.8429,12144607.0],["2013-12-12",12.8429,13.0986,12.8188,12.9271,10798873.0],["2013-12-13",12.9271,13.3544,12.8429,13.2491,14616445.0],["2013-12-16",13.2491,13.4056,12.7887,12.9392,18404228.0],["2013-12-17",12.9392,13.0836,12.6443,13.0264,12692014.0],["2013-12-18",13.0264,13.3514,12.7526,13.3454,14272239.0],["2013-12-19",13.3454,13.8058,13.1859,13.4808,20120542.0],["2013-12-20",13.4808,13.9171,13.3394,13.4958,19460928.0],["2013-12-23",13.4958,13.541,12.7285,12.9542,14328999.0],["2013-12-24",12.9542,13.5049,12.8218,13.5049,14164108.0],["2013-12-25",13.5049,13.6042,13.2491,13.6042,14776528.0],["2013-12-26",13.6042,13.9923,13.3544,13.3905,21308284.0],["2013-12-27",13.3905,14.221,13.390521049499512,13.8991,24400246.0],["2013-12-30",13.8991,15.0305,13.7516,14.9011,38691717.0],["2013-12-31",14.9011,14.901091575622559,14.206,14.6543,27225376.0],["2014-01-02",14.6543,15.3103,14.4437,14.7446,30145915.0],["2014-01-03",14.7446,15.0395,14.4437,14.8981,26549922.0],["2014-01-06",14.8981,15.4367,14.6393,14.7085,27426554.0],["2014-01-07",14.7085,14.8289,14.2902,14.7296,20695596.0],["2014-01-08",14.7296,15.2201,14.729573249816895,14.9492,21063312.0],["2014-01-09",14.9492,14.949237823486328,14.2842,14.3023,21106796.0],["2014-01-10",14.3023,14.4798,13.9322,13.9863,15287695.0],["2014-01-13",13.9863,14.5942,13.986323356628418,14.3143,13296614.0],["2014-01-14",14.3143,15.7467,14.314315795898438,15.7467,41623972.0],["2014-01-15",15.7467,15.8008,15.4367,15.6714,29578035.0],["2014-01-16",15.6714,16.1439,15.196,15.2772,33881179.0],["2014-01-17",15.2772,15.7075,15.0786,15.3284,18654457.0],["2014-01-20",15.3284,15.7075,14.6634,14.9492,22860984.0],["2014-01-21",14.9492,15.6323,14.7777,15.6173,22888041.0],["2014-01-22",15.6173,16.4899,15.61725902557373,16.0656,39292644.0],["2014-01-23",16.0656,16.3786,15.8159,16.1679,18166684.0],["2014-01-24",16.1679,16.4538,16.0235,16.0987,18284847.0],["2014-01-27",16.0987,16.3996,15.7557,15.9934,18201275.0],["2014-01-28",15.9934,17.0014,15.9543,16.851,29926835.0],["2014-01-29",16.851,16.9714,16.4237,16.9021,23570748.0],["2014-01-30",16.9021,17.1519,16.5802,16.6704,12873791.0],["2014-02-07",16.6704,17.8079,16.4959,17.6123,21837489.0],["2014-02-10",17.6123,17.9283,17.2693,17.7537,16938461.0],["2014-02-11",17.7537,18.1299,16.9954,17.3024,25661747.0],["2014-02-12",17.3024,17.5431,16.869,17.528,16968831.0],["2014-02-13",17.528,17.528039932250977,16.535,16.535,24190395.0],["2014-02-14",16.535,17.8019,16.3996,17.6635,27283736.0],["2014-02-17",17.6635,18.1389,17.528,18.0426,20953614.0],["2014-02-18",18.0426,18.042600631713867,17.3054,17.4769,17174397.0],["2014-02-19",17.4769,17.5732,17.1158,17.3204,16766121.0],["2014-02-20",17.3204,17.9644,17.1579,17.4468,18344422.0],["2014-02-21",17.4468,17.7477,17.2362,17.6033,13093314.0],["2014-02-24",17.6033,17.603269577026367,17.0616,17.2783,17759161.0],["2014-02-25",17.2783,18.1238,16.0235,16.0506,38408238.0],["2014-02-26",16.0506,16.369535446166992,15.1689,16.3695,26729072.0],["2014-02-27",16.3695,16.6855,15.4518,15.527,23091228.0],["2014-02-28",15.527,15.9182,15.2471,15.7406,17136494.0],["2014-03-03",15.7406,16.189,15.6473,16.1649,13669741.0],["2014-03-04",16.1649,16.3605,15.5751,15.9844,14089148.0],["2014-03-05",15.9844,16.5471,15.984369277954102,16.2492,16230083.0],["2014-03-06",16.2492,16.4568,15.8038,16.2943,13904738.0],["2014-03-07",16.2943,16.4899,15.9513,16.0175,9933257.0],["2014-03-10",16.0175,16.01746940612793,15.3404,15.4638,11251297.0],["2014-03-11",15.4638,15.6022,15.0515,15.3103,10153519.0],["2014-03-12",15.3103,15.5541,15.0425,15.2923,12609019.0],["2014-03-13",15.2923,15.864,15.292276382446289,15.7677,10762484.0],["2014-03-14",15.7677,16.0325,15.527,15.6413,9985578.0],["2014-03-17",15.6413,16.5411,15.5571,16.4538,17938658.0],["2014-03-18",16.4538,16.6193,16.189,16.3394,11766737.0],["2014-03-19",16.3394,16.532,16.0145,16.4628,9260331.0],["2014-03-20",16.4628,16.5952,15.647350311279297,15.6474,13321496.0],["2014-03-21",15.6474,15.647350311279297,14.528,15.0154,27153531.0],["2014-03-24",15.0154,15.0154390335083,14.3835,14.4678,15801165.0],["2014-03-25",14.4678,14.9101,14.4437,14.8469,11027263.0],["2014-03-26",14.8469,15.0907,14.8349,14.9522,9653087.0],["2014-03-27",14.9522,14.952247619628906,13.9562,13.9562,17774186.0],["2014-03-28",13.9562,14.0916,13.4507,13.9592,19255285.0],["2014-03-31",13.9592,14.0826,13.6583,13.7516,7410793.0],["2014-04-01",13.7516,14.5099,13.75161361694336,14.4467,14616663.0],["2014-04-02",14.4467,14.546,14.0525,14.2782,9560601.0],["2014-04-03",14.2782,14.7236,14.1639,14.2872,9477702.0],["2014-04-04",14.2872,14.6814,14.203,14.5069,8149379.0],["2014-04-08",14.5069,14.9372,14.2361,14.9041,11294655.0],["2014-04-09",14.9041,15.4337,14.904101371765137,15.3464,12891568.0],["2014-04-10",15.3464,15.9723,15.1358,15.208,30881112.0],["2014-04-11",15.208,15.545,14.8529,15.2411,12353566.0],["2014-04-14",15.2411,15.8339,15.1599,15.7015,14338529.0],["2014-04-15",15.7015,16.0746,15.5661,15.7617,12999683.0],["2014-04-16",15.7617,15.7978,15.4006,15.6564,8680567.0],["2014-04-17",15.6564,15.9212,15.5511,15.6022,7171101.0],["2014-04-18",15.6022,15.8129,15.5119,15.7376,7295768.0],["2014-04-21",15.7376,15.8821,15.4126,15.4728,10135999.0],["2014-04-22",15.4728,15.5029,14.7145,15.0124,13838411.0],["2014-04-23",15.0124,15.2261,14.8529,15.1599,6277781.0],["2014-04-24",15.1599,15.19,14.552,14.6483,11200176.0],["2014-04-25",14.6483,14.8259,14.4588,14.5039,7692524.0],["2014-04-28",14.5039,14.8921,14.1368,14.8048,11814749.0],["2014-04-29",14.8048,14.9011,14.4467,14.8951,9531871.0],["2014-04-30",14.8951,14.9763,14.6995,14.865,7056779.0],["2014-05-05",14.865,15.1117,14.8078,15.0305,7445724.0],["2014-05-06",15.0305,15.3916,15.0094,15.3494,11206060.0],["2014-05-07",15.3494,15.4006,14.9492,14.9914,8175528.0],["2014-05-08",14.9914,15.3314,14.8951,15.0154,8815831.0],["2014-05-09",15.0154,15.0245,14.528,14.6453,7051327.0],["2014-05-12",14.6453,15.1057,14.645317077636719,15.0154,7494474.0],["2014-05-13",15.0154,15.3856,14.9853,15.1629,9298881.0],["2014-05-14",15.1629,15.2501,15.0094,15.1057,4796503.0],["2014-05-15",15.1057,15.2682,14.8921,14.9853,6371465.0],["2014-05-16",14.9853,14.985347747802734,13.89,14.1879,19200825.0],["2014-05-19",14.1879,14.3354,13.9021,14.0525,8841214.0],["2014-05-20",14.0525,14.6002,14.05252456665039,14.2872,10701893.0],["2014-05-21",14.2872,14.5611,14.1729,14.546,7360646.0],["2014-05-22",14.546,14.8319,14.5039,14.6694,10193729.0],["2014-05-23",14.6694,14.9853,14.5039,14.9402,7679763.0],["2014-05-26",14.9402,15.436713218688965,14.8951,15.4367,15370601.0],["2014-05-27",15.4367,15.436713218688965,15.1508,15.2411,8889533.0],["2014-05-28",15.2411,15.5872,15.1839,15.5691,13151734.0],["2014-05-29",15.5691,15.5872,15.0034,15.0154,14625613.0],["2014-05-30",15.0154,15.211,14.8981,15.1208,8586002.0],["2014-06-03",15.1208,15.6052,15.120757102966309,15.2532,11939433.0],["2014-06-04",15.2532,15.2532,14.7687,15.0124,11539710.0],["2014-06-05",15.0124,15.7828,14.9282,15.7707,22318461.0],["2014-06-06",15.7707,16.6313,15.770724296569824,16.0867,33691623.0],["2014-06-09",16.0867,16.4989,16.0084,16.0385,20905830.0],["2014-06-10",16.0385,16.3545,15.5962,16.3394,25317613.0],["2014-06-11",16.3394,17.2271,16.2793,17.0315,34827566.0],["2014-06-12",17.0315,18.061,16.7268,16.9857,47444655.0],["2014-06-13",16.9857,17.7756,16.6671,17.4238,34835065.0],["2014-06-16",17.4238,17.6561,17.0454,17.5499,23666733.0],["2014-06-17",17.5499,18.5123,17.2777,17.8884,41419546.0],["2014-06-18",17.8884,18.2336,17.3308,17.7888,28887603.0],["2014-06-19",17.7888,17.9747,16.9923,17.2047,23421423.0],["2014-06-20",17.2047,17.6229,16.8795,17.6229,18024054.0],["2014-06-23",17.6229,18.0676,17.5432,17.9149,20944938.0],["2014-06-24",17.9149,18.7712,17.914947509765625,18.5588,34836727.0],["2014-06-25",18.5588,18.7115,18.1738,18.3862,22102639.0],["2014-06-26",18.3862,19.6142,18.38621711730957,19.4947,38585479.0],["2014-06-27",19.4947,19.6938,19.1761,19.3819,26025355.0],["2014-06-30",19.3819,19.8664,19.05,19.5146,31221981.0],["2014-07-01",19.5146,19.9062,19.415,19.5213,22612090.0],["2014-07-02",19.5213,19.8399,18.9172,19.2956,26377836.0],["2014-07-03",19.2956,19.29557228088379,18.592,18.8442,27129015.0],["2014-07-04",18.8442,19.7469,18.844213485717773,19.6341,36382926.0],["2014-07-07",19.6341,19.7801,19.1761,19.4881,22602399.0],["2014-07-08",19.4881,19.6872,18.977,19.6739,23381958.0],["2014-07-09",19.6739,19.673917770385742,18.7646,18.8309,31074853.0],["2014-07-10",18.8309,19.1097,18.1207,18.2601,25898299.0],["2014-07-11",18.2601,18.6053,17.988,18.3265,16664644.0],["2014-07-14",18.3265,18.8907,18.326478958129883,18.8442,17090821.0],["2014-07-15",18.8442,19.2159,18.3796,18.6185,19588071.0],["2014-07-16",18.6185,18.9106,17.9415,18.1539,18114055.0],["2014-07-17",18.1539,18.353,17.8419,17.9813,13645036.0],["2014-07-18",17.9813,18.1406,17.4901,17.6893,16902318.0],["2014-07-21",17.6893,17.8818,17.1715,17.8419,17776995.0],["2014-07-22",17.8419,18.7646,17.7291,18.6053,24253516.0],["2014-07-23",18.6053,18.7048,17.988,18.1605,18231336.0],["2014-07-24",18.1605,18.160539627075195,17.3109,17.6494,21075813.0],["2014-07-25",17.6494,18.3464,17.6295,18.0278,15292980.0],["2014-07-28",18.0278,18.4858,17.8419,18.3265,19570512.0],["2014-07-29",18.3265,18.7115,18.2004,18.5787,22727298.0],["2014-07-30",18.5787,19.1031,18.5787,18.7845,29833350.0],["2014-07-31",18.7845,18.9172,18.6584,18.7845,14239314.0],["2014-08-01",18.7845,18.8177,18.207,18.2203,18837501.0],["2014-08-04",18.2203,18.5455,18.1871,18.3729,13150590.0],["2014-08-05",18.3729,19.4682,18.1605,19.4283,48873037.0],["2014-08-06",19.4283,19.428325653076172,19.0832,19.2557,26413647.0],["2014-08-07",19.2557,19.5744,18.9836,19.05,22508643.0],["2014-08-08",19.05,19.3686,18.9836,19.1495,14240421.0],["2014-08-11",19.1495,19.6341,19.149545669555664,19.4881,22124763.0],["2014-08-12",19.4881,19.7337,19.3155,19.3686,18754870.0],["2014-08-13",19.3686,19.368587493896484,18.7181,18.9571,25018078.0],["2014-08-14",18.9571,19.3155,18.8044,19.0035,17572203.0],["2014-08-15",19.0035,19.2026,18.9172,19.0699,13403520.0],["2014-08-18",19.0699,19.4217,19.069894790649414,19.3686,18226515.0],["2014-08-19",19.3686,19.5611,19.1827,19.3022,21679405.0],["2014-08-20",19.3022,20.1784,19.302207946777344,19.8,40670827.0],["2014-08-21",19.8,21.778043746948242,19.800031661987305,21.778,65873541.0],["2014-08-22",21.778,23.683,21.34,22.4883,77522950.0],["2014-08-25",22.4883,23.0591,21.9042,21.9573,43182133.0],["2014-08-26",21.9573,22.1166,21.1143,21.3532,38289318.0],["2014-08-27",21.3532,21.9971,21.2404,21.6387,27475078.0],["2014-08-28",21.6387,21.6453,20.9948,21.3068,21298279.0],["2014-08-29",21.3068,22.1962,21.2603,22.0967,22028046.0],["2014-09-01",22.0967,22.6874,22.0369,22.3953,23728156.0],["2014-09-02",22.3953,22.7737,22.0635,22.4484,30810328.0],["2014-09-03",22.4484,22.9264,22.1697,22.714,33740712.0],["2014-09-04",22.714,22.8467,22.4816,22.5945,26613226.0],["2014-09-05",22.5945,22.9595,22.5679,22.6277,21145236.0],["2014-09-09",22.6277,22.7604,22.1498,22.4484,18160564.0],["2014-09-10",22.4484,22.9264,22.2692,22.7405,21380289.0],["2014-09-11",22.7405,23.7826,22.7073,23.1255,37325482.0],["2014-09-12",23.1255,24.0614,22.9861,24.0149,31948063.0],["2014-09-15",24.0149,25.588,24.014925003051758,24.5592,47447755.0],["2014-09-16",24.5592,24.6853,23.152,23.2317,39827347.0],["2014-09-17",23.2317,23.6764,22.8069,23.5968,28163637.0],["2014-09-18",23.5968,23.7959,23.3644,23.5304,17226660.0],["2014-09-19",23.5304,23.6299,22.9396,23.2715,24102595.0],["2014-09-22",23.2715,23.27151107788086,22.3157,22.5082,25226490.0],["2014-09-23",22.5082,23.1188,22.5015,23.0193,18723810.0],["2014-09-24",23.0193,23.6698,22.8334,23.4507,20230528.0],["2014-09-25",23.4507,23.7826,23.1321,23.2715,22755559.0],["2014-09-26",23.2715,23.8954,23.1388,23.8888,25293706.0],["2014-09-29",23.8888,24.2804,23.5835,23.776,21031698.0],["2014-09-30",23.776,23.9485,23.5968,23.7627,15976011.0],["2014-10-08",23.7627,23.9485,23.5636,23.8556,18917254.0],["2014-10-09",23.8556,24.2141,23.464,23.7959,21774732.0],["2014-10-10",23.7959,23.795883178710938,23.0193,23.0923,25449351.0],["2014-10-13",23.0923,23.092294692993164,22.3024,22.4684,24599247.0],["2014-10-14",22.4684,22.8998,22.4219,22.5746,15901099.0],["2014-10-15",22.5746,22.8799,22.4551,22.7538,11098636.0],["2014-10-16",22.7538,22.8334,22.1829,22.1896,18005008.0],["2014-10-17",22.1896,22.7538,21.4462,22.6608,21734703.0],["2014-10-20",22.6608,22.9861,22.6476,22.7737,13475482.0],["2014-10-21",22.7737,22.9463,22.4883,22.5015,11694706.0],["2014-10-22",22.5015,22.7007,22.1962,22.2095,10040751.0],["2014-10-23",22.2095,22.2759,21.8046,21.8577,11009245.0],["2014-10-24",21.8577,22.2161,21.857696533203125,22.0236,7179744.0],["2014-10-27",22.0236,22.023635864257812,20.9882,21.4063,20365593.0],["2014-10-28",21.4063,22.2427,21.40633773803711,22.236,17786259.0],["2014-10-29",22.236,22.7471,22.236040115356445,22.5812,20029695.0],["2014-10-30",22.5812,22.694,22.2626,22.2825,12147048.0],["2014-10-31",22.2825,22.6675,22.1697,22.4617,14995606.0],["2014-11-03",22.4617,24.048112869262695,22.4617,24.0481,44834506.0],["2014-11-04",24.0481,25.3557,23.7295,23.8025,63870759.0],["2014-11-05",23.8025,24.2008,23.2317,23.849,29653836.0],["2014-11-06",23.849,25.2296,23.7627,25.1234,42918219.0],["2014-11-07",25.1234,25.3424,24.3468,24.5725,39067920.0],["2014-11-10",24.5725,24.8048,23.9685,24.2074,23854666.0],["2014-11-11",24.2074,24.207414627075195,22.5812,23.1985,37124077.0],["2014-11-12",23.1985,23.5503,22.9795,23.4773,16487562.0],["2014-11-13",23.4773,23.477275848388672,22.4352,22.5945,25164982.0],["2014-11-14",22.5945,22.8998,22.2759,22.6011,11814996.0],["2014-11-17",22.6011,23.4507,22.2891,23.2781,20175388.0],["2014-11-18",23.2781,23.4242,22.9728,23.245,13863597.0],["2014-11-19",23.245,23.8025,23.1388,23.5304,18817470.0],["2014-11-20",23.5304,23.530378341674805,23.0989,23.1985,12355006.0],["2014-11-21",23.1985,23.683,23.079,23.4706,17089569.0],["2014-11-24",23.4706,23.7229,23.2981,23.7096,19696741.0],["2014-11-25",23.7096,25.3557,23.7095947265625,24.9774,55456938.0],["2014-11-26",24.9774,25.5084,24.5592,24.672,40669807.0],["2014-11-27",24.672,26.5306,24.3601,26.1921,60260301.0],["2014-11-28",26.1921,26.7894,25.5084,25.9133,62678464.0],["2014-12-01",25.9133,26.6832,25.5947,26.0593,43417017.0],["2014-12-02",26.0593,26.3846,25.6279,25.9,33287145.0],["2014-12-03",25.9,25.900009155273438,24.9907,25.5681,41884404.0],["2014-12-04",25.5681,26.3713,25.4885,25.588,39034750.0],["2014-12-05",25.588,25.754,24.2605,25.1234,42366856.0],["2014-12-08",25.1234,26.1456,24.6256,25.3491,40229262.0],["2014-12-09",25.3491,26.139,24.5791,24.599,43252647.0],["2014-12-10",24.599,25.8204,24.4265,25.6279,32333196.0],["2014-12-11",25.6279,27.0749,25.4022,26.597,49049725.0],["2014-12-12",26.597,27.055,26.1987,26.8757,34084929.0],["2014-12-15",26.8757,28.4289,26.6235,26.9753,47204356.0],["2014-12-16",26.9753,28.0771,26.5505,27.586,45023997.0],["2014-12-17",27.586,29.398,27.0019,29.2653,61852036.0],["2014-12-18",29.2653,29.3914,28.263,28.4422,41161069.0],["2014-12-19",28.4422,28.8338,26.9886,27.6324,32486029.0],["2014-12-22",27.6324,28.5285,26.6501,27.6855,36280534.0],["2014-12-23",27.6855,29.1856,27.6457,27.7386,35248335.0],["2014-12-24",27.7386,28.2033,26.9819,27.4466,21457566.0],["2014-12-25",27.4466,28.2033,27.0815,27.8316,21576073.0],["2014-12-26",27.8316,28.1966,27.2939,28.0772,23565961.0],["2014-12-29",28.0772,28.94,27.7453,27.878,28492087.0],["2014-12-30",27.878,27.878021240234375,25.7208,26.0062,37089469.0],["2014-12-31",26.0062,26.4841,25.6876,26.1456,20106925.0],["2015-01-05",26.1456,26.145601272583008,24.7583,25.8934,31125186.0],["2015-01-06",25.8934,27.4068,25.5549,27.3603,36536526.0],["2015-01-07",27.3603,27.6125,26.5837,26.67,24547063.0],["2015-01-08",26.67,27.3404,26.2916,26.6501,24307915.0],["2015-01-09",26.6501,27.201,26.0527,26.1257,24224605.0],["2015-01-12",26.1257,26.6501,25.7872,26.2518,16919032.0],["2015-01-13",26.2518,27.1213,26.2518,26.8293,22145701.0],["2015-01-14",26.8293,26.9156,26.1323,26.431,15574848.0],["2015-01-15",26.431,26.6633,26.0195,26.1522,13661115.0],["2015-01-16",26.1522,26.9222,25.9199,26.5837,18383412.0],["2015-01-19",26.5837,27.4997,25.6743,26.1456,32131626.0],["2015-01-20",26.1456,27.5461,26.0195,27.3935,34935889.0],["2015-01-21",27.3935,28.0108,27.0815,27.8714,37338292.0],["2015-01-22",27.8714,28.2763,27.6258,27.9709,23853265.0],["2015-01-23",27.9709,28.1236,27.1479,27.3005,24111387.0],["2015-01-26",27.3005,27.8647,27.1479,27.6723,16750785.0],["2015-01-27",27.6723,27.9842,27.0616,27.3935,17624719.0],["2015-01-28",27.3935,28.3958,27.347,27.7851,33145605.0],["2015-01-29",27.7851,28.0174,27.347,27.5461,15566466.0],["2015-01-30",27.5461,28.2298,26.9156,26.9288,23746375.0],["2015-02-02",26.9288,26.9288387298584,26.1589,26.4841,18216765.0],["2015-02-03",26.4841,27.4864,26.484121322631836,27.0948,18141847.0],["2015-02-04",27.0948,27.7652,26.8426,27.274,21284956.0],["2015-02-05",27.274,27.9444,27.0218,27.2474,23743719.0],["2015-02-06",27.2474,27.5262,26.3514,26.4177,17658564.0],["2015-02-09",26.4177,26.8757,25.8336,25.9332,13826455.0],["2015-02-10",25.9332,26.3978,25.8071,26.2518,9720447.0],["2015-02-11",26.2518,26.7828,26.2518,26.4708,9585850.0],["2015-02-12",26.4708,26.962,26.1987,26.3978,10746091.0],["2015-02-13",26.3978,26.9819,26.397830963134766,26.7563,15807393.0],["2015-02-16",26.7563,28.3758,26.6899,28.0971,32428680.0],["2015-02-17",28.0971,28.2099,27.4798,27.8515,21991863.0],["2015-02-25",27.8515,27.8515,27.851470947265625,27.8515,0.0],["2015-02-26",27.8515,28.6413,27.851470947265625,28.336,16262409.0],["2015-02-27",28.336,29.5308,28.336015701293945,29.0993,32669337.0],["2015-03-02",29.0993,29.3582,28.6148,29.0396,24216177.0],["2015-03-03",29.0396,29.03960418701172,27.8581,27.9112,34372473.0],["2015-03-04",27.9112,28.4422,27.9112,28.409,19475997.0],["2015-03-05",28.409,28.9268,28.0108,28.2298,19738353.0],["2015-03-06",28.2298,28.3427,27.4665,27.5329,18561457.0],["2015-03-09",27.5329,30.0684,27.2275,29.8162,59624692.0],["2015-03-10",29.8162,29.9755,29.0728,29.1923,38974995.0],["2015-03-11",29.1923,29.3516,28.409,28.5949,25766307.0],["2015-03-12",28.5949,29.1259,27.8714,28.2099,23371566.0],["2015-03-13",28.2099,28.8604,28.2099,28.7741,18223402.0],["2015-03-16",28.7741,29.5308,28.774099349975586,29.1724,28024041.0],["2015-03-17",29.1724,29.7166,28.8338,29.1524,30944107.0],["2015-03-18",29.1524,30.2344,28.9135,30.0618,42689404.0],["2015-03-19",30.0618,30.5198,29.4711,29.7233,35054661.0],["2015-03-20",29.7233,30.0021,29.2586,29.5972,31435009.0],["2015-03-23",29.5972,30.387,29.5905,30.0684,37853509.0],["2015-03-24",30.0684,33.0753,30.0684,33.0753,86610208.0],["2015-03-25",33.0753,36.3808,33.075279235839844,35.0666,115371678.0],["2015-03-26",35.0666,37.6088,34.1174,35.3918,91346139.0],["2015-03-27",35.3918,35.7038,33.8718,34.5156,45000439.0],["2015-03-30",34.5156,35.4648,33.5731,34.6086,44330230.0],["2015-03-31",34.6086,35.4117,33.8187,34.4825,41702016.0],["2015-04-01",34.4825,35.4117,34.2634,35.0599,33254853.0],["2015-04-02",35.0599,35.4781,34.3497,35.3055,41358414.0],["2015-04-03",35.3055,36.5401,34.8608,35.9095,42791706.0],["2015-04-07",35.9095,36.3742,35.2657,35.8432,37360261.0],["2015-04-08",35.8432,35.8764,34.1904,34.4161,41450047.0],["2015-04-09",34.4161,34.41607666015625,32.3916,33.8519,36229459.0],["2015-04-10",33.8519,34.7347,32.8098,34.2435,28709583.0],["2015-04-13",34.2435,35.9095,34.24350357055664,34.8874,42751933.0],["2015-04-14",34.8874,34.887351989746094,33.8519,33.9979,28280572.0],["2015-04-15",33.9979,37.3698,33.9979133605957,35.7171,59101357.0],["2015-04-16",35.7171,37.33,34.2501,36.6264,45529102.0],["2015-04-17",36.6264,37.5026,35.8432,36.4074,44296285.0],["2015-04-20",36.4074,36.40736389160156,34.6351,34.748,40130970.0],["2015-04-21",34.748,36.6131,34.5156,36.3941,35783226.0],["2015-04-22",36.3941,37.4694,36.0954,36.5003,39792511.0],["2015-04-23",36.5003,40.151,36.50029373168945,40.151,78198969.0],["2015-04-24",40.151,42.1489,38.8301,39.8257,70180381.0],["2015-04-27",39.8257,40.5227,38.3721,38.6044,49162164.0],["2015-04-28",38.6044,39.3611,36.8388,37.5159,41711524.0],["2015-04-29",37.5159,39.7262,37.51585388183594,39.0027,37505830.0],["2015-04-30",39.0027,40.078,38.5779,38.5845,33723232.0],["2015-05-04",38.5845,40.8745,38.5248,39.9585,40274605.0],["2015-05-05",39.9585,43.3968,39.5071,41.4918,53938389.0],["2015-05-06",41.4918,45.6403,40.9409,45.3283,79984726.0],["2015-05-07",45.3283,45.328330993652344,40.8214,41.0404,53790364.0],["2015-05-08",41.0404,43.9079,41.040428161621094,43.4432,46716994.0],["2015-05-11",43.4432,47.6714,43.1446,46.7621,53276503.0],["2015-05-12",46.7621,48.0431,45.1358,47.0939,54992854.0],["2015-05-13",47.0939,47.093936920166016,44.8703,45.4744,38130114.0],["2015-05-14",45.4744,48.0431,45.0695,46.8948,43384176.0],["2015-05-15",46.8948,46.928,44.6845,45.4146,34761901.0],["2015-05-18",45.4146,47.4524,45.41462326049805,46.6426,33494781.0],["2015-05-19",46.6426,51.308834075927734,45.6005,51.3088,59803995.0],["2015-05-20",51.3088,56.4397,51.308834075927734,56.4198,46435353.0],["2015-05-21",56.4198,62.0618,56.419803619384766,62.0618,66682240.0],["2015-05-22",62.0618,66.363,59.7386,62.0551,68400844.0],["2015-05-25",62.0551,64.7235,57.754,61.6303,51705069.0],["2015-05-26",61.6303,65.6395,60.9931,64.9558,43386925.0],["2015-05-27",64.9558,70.9562,62.2609,68.9251,46885164.0],["2015-05-28",68.9251,75.3503,65.0487,65.6461,53665192.0],["2015-05-29",65.6461,70.3588,61.0661,68.6994,51650554.0],["2015-06-01",68.6994,75.5694,67.04,75.5694,49943752.0],["2015-06-02",75.5694,83.12960052490234,75.4698,83.1296,48006429.0],["2015-06-03",83.1296,91.3271,83.12960052490234,84.9616,57567511.0],["2015-06-04",84.9616,85.4196,76.4654,83.6341,50280066.0],["2015-06-05",83.6341,89.5747,78.9877,79.7842,44274838.0],["2015-06-08",79.7842,79.8174,71.8058,71.8191,52523458.0],["2015-06-09",71.8191,76.6513,68.6065,74.4741,44309839.0],["2015-06-10",74.4741,79.3196,72.3501,77.3549,41762652.0],["2015-06-11",77.3549,77.35487365722656,73.0271,73.9099,31421962.0],["2015-06-12",73.9099,77.2885,73.2661,73.7772,26697316.0],["2015-06-15",73.7772,73.8104,66.4028,66.4426,46684678.0],["2015-06-16",66.4426,69.0313,60.4024,67.04,52031085.0],["2015-06-17",67.04,69.018,63.7212,68.1817,38061487.0],["2015-06-18",68.1817,68.5336,62.2912,62.7495,36188415.0],["2015-06-19",62.7495,63.0815,56.4738,56.4738,41979697.0],["2015-06-23",56.4738,60.3388,55.1191,60.2857,51665011.0],["2015-06-24",60.2857,62.1983,58.6388,60.299,42859581.0],["2015-06-25",60.299,63.0881,56.7063,57.5829,43121188.0],["2015-06-26",57.5829,57.58286666870117,51.8252,51.8252,39269527.0],["2015-06-29",51.8252,53.0604,46.6453742980957,46.6454,53802940.0],["2015-06-30",46.6454,51.3073,41.9835,51.3073,66423592.0],["2015-07-01",51.3073,56.4406,50.6232,53.1933,89281959.0],["2015-07-02",53.1933,56.341,51.1346,53.6581,69960088.0],["2015-07-03",53.6581,59.0239,49.1224,56.2547,74993038.0],["2015-07-06",56.2547,61.8795,51.7987,58.1075,74528392.0],["2015-07-07",58.1075,58.10749435424805,52.2967,52.2967,53531572.0],["2015-07-08",52.2967,56.4473,47.0704,51.9315,123478596.0],["2015-07-09",51.9315,57.12464141845703,51.931495666503906,57.1246,58779357.0],["2015-07-10",57.1246,62.8358,57.12464141845703,62.8358,49665691.0],["2015-07-13",62.8358,69.11803436279297,62.835784912109375,69.118,78521328.0],["2015-07-14",69.118,72.7838,65.0804,65.6316,75559297.0],["2015-07-15",65.6316,65.63157653808594,59.0704,59.0704,51330247.0],["2015-07-16",59.0704,63.0815,54.1894,60.4252,43930915.0],["2015-07-17",60.4252,66.46833801269531,59.449,66.4683,50038158.0],["2015-07-20",66.4683,68.9852,63.4202,65.0937,58310638.0],["2015-07-21",65.0937,67.2055,62.9553,66.0964,41105196.0],["2015-07-22",66.0964,67.0727,63.0948,65.7644,45418762.0],["2015-07-23",65.7644,66.4086,64.0843,65.6117,44454267.0],["2015-07-24",65.6117,67.7301,61.9459,62.9221,48396763.0],["2015-07-27",62.9221,64.6819,56.6332,56.6531,50417239.0],["2015-07-28",56.6531,59.7677,51.8053,56.6731,48267522.0],["2015-07-29",56.6731,61.0295,54.5214,60.724,44388010.0],["2015-07-30",60.724,61.2287,56.4473,56.9785,39078622.0],["2015-07-31",56.9785,60.0267,55.2519,56.9918,36452329.0],["2015-08-03",56.9918,56.99182891845703,51.294,51.3205,36796827.0],["2015-08-04",51.3205,55.916,51.0151,55.8363,34701330.0],["2015-08-05",55.8363,57.0118,53.3925,53.5984,31379679.0],["2015-08-06",53.5984,55.1523,51.8983,53.1269,20929410.0],["2015-08-07",53.1269,55.7832,53.12685012817383,55.0129,28187802.0],["2015-08-10",55.0129,59.7544,55.01285171508789,58.2802,38422483.0],["2015-08-11",58.2802,58.7384,56.3676,57.1778,37890921.0],["2015-08-12",57.1778,59.7677,56.1816,57.2442,35959456.0],["2015-08-13",57.2442,57.6028,54.3222,56.9586,31417326.0],["2015-08-14",56.9586,57.9083,56.1816,56.2547,24858436.0],["2015-08-17",56.2547,57.0981,55.1191,55.3183,20486370.0],["2015-08-18",55.3183,58.4395,51.5862,53.0604,47417686.0],["2015-08-19",53.0604,55.7898,48.8435,54.8203,37460796.0],["2015-08-20",54.8203,54.82026672363281,51.5198,51.533,23998638.0],["2015-08-21",51.533,52.3299,49.0759,49.1755,24422235.0],["2015-08-24",49.1755,49.175540924072266,44.2613,44.2613,20166796.0],["2015-08-25",44.2613,44.26130676269531,39.838497161865234,39.8385,19358202.0],["2015-08-26",39.8385,40.31,35.853981018066406,35.854,54663385.0],["2015-08-27",35.854,37.1888,32.2679,35.3825,50088322.0],["2015-08-28",35.3825,38.9221,35.0305,38.9221,54999442.0],["2015-08-31",38.9221,39.1811,36.7173,37.8595,45692437.0],["2015-09-01",37.8595,37.859519958496094,34.1938,34.7981,34839736.0],["2015-09-02",34.7981,35.8606,31.7433,34.3996,38899462.0],["2015-09-07",34.3996,36.9232,34.399635314941406,34.9176,26084188.0],["2015-09-08",34.9176,37.574,34.2004,37.4544,28845135.0],["2015-09-09",37.4544,41.1999,37.454429626464844,41.1999,54996636.0],["2015-09-10",41.1999,41.19987106323242,38.7826,39.0482,35531104.0],["2015-09-11",39.0482,40.6288,38.9088,39.5795,26773390.0],["2015-09-14",39.5795,40.3698,35.621551513671875,35.6216,29434428.0],["2015-09-15",35.6216,35.621551513671875,32.062,32.062,26761108.0],["2015-09-16",32.062,35.2696,32.062049865722656,35.2696,31546303.0],["2015-09-17",35.2696,37.6669,34.2071,34.3664,41187565.0],["2015-09-18",34.3664,35.5286,34.041,34.7051,23811568.0],["2015-09-21",34.7051,37.315,34.1938,37.3083,34643023.0],["2015-09-22",37.3083,38.2978,36.611,37.5275,34580500.0],["2015-09-23",37.5275,37.999,36.5579,37.2618,25652424.0],["2015-09-24",37.2618,40.2369,37.261844635009766,39.4666,40568760.0],["2015-09-25",39.4666,39.46660614013672,36.0931,36.7239,30739803.0],["2015-09-28",36.7239,39.7123,36.2657,39.2674,28995447.0],["2015-09-29",39.2674,39.26738357543945,37.222,37.7134,22884067.0],["2015-09-30",37.7134,38.7494,36.89,37.6537,17168851.0],["2015-10-08",37.6537,41.1069,37.653656005859375,40.5092,33243118.0],["2015-10-09",40.5092,44.2613,40.3233,42.9863,41192979.0],["2015-10-12",42.9863,46.1872,42.986263275146484,45.543,37314006.0],["2015-10-13",45.543,46.0543,44.5004,45.5098,30818121.0],["2015-10-14",45.5098,45.509788513183594,43.8496,44.009,26706724.0],["2015-10-15",44.009,46.8977,44.00895690917969,46.6719,34135116.0],["2015-10-16",46.6719,48.3454,45.6559,47.2431,36520387.0],["2015-10-19",47.2431,47.2430534362793,44.8258,46.4528,33190804.0],["2015-10-20",46.4528,49.7998,46.45278549194336,48.5779,37383844.0],["2015-10-21",48.5779,49.2685,44.1617,44.5601,40286991.0],["2015-10-22",44.5601,47.2364,44.5535,46.9575,32625007.0],["2015-10-23",46.9575,51.6526,46.957496643066406,51.6526,47170039.0],["2015-10-26",51.6526,56.4473,51.0084,54.6542,66518659.0],["2015-10-27",54.6542,54.65424728393555,50.8756,53.7245,39025578.0],["2015-10-28",53.7245,56.6133,53.18,54.123,41627295.0],["2015-10-29",54.123,54.8203,51.812,53.1202,30402193.0],["2015-10-30",53.1202,53.120208740234375,50.8557,51.3073,26778625.0],["2015-11-02",51.3073,52.4694,49.149,49.8197,22277350.0],["2015-11-03",49.8197,50.7893,48.8767,49.3416,19865758.0],["2015-11-04",49.3416,54.27572250366211,49.3415641784668,54.2757,42633313.0],["2015-11-05",54.2757,54.4351,52.3764,53.0007,42700068.0],["2015-11-06",53.0007,56.102,53.00067138671875,54.4085,40200895.0],["2015-11-09",54.4085,58.672,53.4589,56.5801,53758492.0],["2015-11-10",56.5801,56.7793,54.8535,56.1152,30970318.0],["2015-11-11",56.1152,58.0278,55.9758,57.1047,34200135.0],["2015-11-12",57.1047,57.1047248840332,54.3222,54.973,43748749.0],["2015-11-13",54.973,54.97300720214844,52.5956,53.4921,24547948.0],["2015-11-16",53.4921,58.84463119506836,52.1307,58.8446,67061110.0],["2015-11-17",58.8446,61.1092,55.7832,56.3145,83046156.0],["2015-11-18",56.3145,56.9985,53.7112,53.9038,37053535.0],["2015-11-19",53.9038,55.5707,53.90383529663086,55.4511,30690849.0],["2015-11-20",55.4511,55.8363,54.123,55.1191,30234004.0],["2015-11-23",55.1191,56.8989,54.7871,55.2054,36650409.0],["2015-11-24",55.2054,57.5297,55.1523,55.5176,46118073.0],["2015-11-25",55.5176,56.0621,54.3886,55.7168,39066303.0],["2015-11-26",55.7168,55.9824,53.7245,53.7378,36558153.0],["2015-11-27",53.7378,53.73781204223633,48.5779,49.4744,38151115.0],["2015-11-30",49.4744,50.1385,45.6094,49.0626,33067582.0],["2015-12-01",49.0626,49.8064,47.8142,49.2752,21411493.0],["2015-12-02",49.2752,49.7799,47.4821,49.4478,18423766.0],["2015-12-03",49.4478,51.0815,49.44781494140625,50.8756,21140172.0],["2015-12-04",50.8756,51.4002,49.5275,49.6072,22035361.0],["2015-12-07",49.6072,50.1385,49.0162,49.3748,18158010.0],["2015-12-08",49.3748,49.3748,47.8142,47.9802,20155561.0],["2015-12-09",47.9802,48.6376,47.1766,47.5485,16279129.0],["2015-12-10",47.5485,48.2989,47.0704,47.6813,17916961.0],["2015-12-11",47.6813,48.4782,47.5153,47.9071,19114993.0],["2015-12-14",47.9071,47.90713882446289,45.8285,47.7478,28118595.0],["2015-12-15",47.7478,48.6111,47.5817,47.854,25546576.0],["2015-12-16",47.854,48.445,47.4091,47.4356,24725284.0],["2015-12-17",47.4356,49.0095,47.435638427734375,48.9498,41817631.0],["2015-12-18",48.9498,49.3881,48.1064,48.2857,25912461.0],["2015-12-21",48.2857,48.7439,47.4157,48.2657,21245067.0],["2015-12-22",48.2657,48.7107,47.9536,48.4716,17389617.0],["2015-12-23",48.4716,49.0626,47.6813,47.7478,21327408.0],["2015-12-24",47.7478,48.1196,47.1501,47.8075,18790948.0],["2015-12-25",47.8075,48.0134,47.2497,47.4556,14103453.0],["2015-12-28",47.4556,48.1462,46.51919937133789,46.5192,18900340.0],["2015-12-29",46.5192,46.6852,45.377,46.0875,18506770.0],["2015-12-30",46.0875,46.7848,46.0344,46.6055,16825720.0],["2015-12-31",46.6055,47.0571,45.48986053466797,45.4899,14348658.0],["2016-01-04",45.4899,45.7688,40.9409,41.0206,19974564.0],["2016-01-05",41.0206,41.02056884765625,37.5208,39.4865,28341304.0],["2016-01-06",39.4865,40.7815,39.48653030395508,40.7084,19175416.0],["2016-01-07",40.7084,40.70844650268555,36.6376,36.6642,5202789.0],["2016-01-08",36.6642,38.4506,34.6852,37.1755,24781594.0],["2016-01-11",37.1755,37.175514221191406,33.5363,33.6426,25563550.0],["2016-01-12",33.6426,34.9442,33.2707,34.4528,25620780.0],["2016-01-13",34.4528,34.9907,33.2043,33.2109,19868485.0],["2016-01-14",33.2109,36.186,31.916,35.947,31553994.0],["2016-01-15",35.947,35.94695281982422,33.9746,34.2535,25677364.0],["2016-01-18",34.2535,37.4876,33.2242,36.5712,38983690.0],["2016-01-19",36.5712,37.388,35.5618,37.3681,37257621.0],["2016-01-20",37.3681,37.4544,36.0798,36.4317,23391900.0],["2016-01-21",36.4317,36.9896,34.5325,34.5391,22422318.0],["2016-01-22",34.5391,35.3692,33.9016,35.0571,16867885.0],["2016-01-25",35.0571,35.6282,34.8711,35.1633,14459875.0],["2016-01-26",35.1633,35.163333892822266,31.8761,31.9292,22158771.0],["2016-01-27",31.9292,33.1976,30.5479,32.8656,24582082.0],["2016-01-28",32.8656,33.0117,30.973,31.3448,15729682.0],["2016-01-29",31.3448,33.191,31.212,32.8191,20163249.0],["2016-02-01",32.8191,32.81911087036133,31.7433,32.2679,14728735.0],["2016-02-02",32.2679,34.0543,32.267921447753906,33.4633,18128329.0],["2016-02-03",33.4633,33.9746,32.5535,33.6359,16890081.0],["2016-02-04",33.6359,34.7981,33.63593673706055,34.3332,17110651.0],["2016-02-05",34.3332,34.6653,33.875,33.8949,12167592.0],["2016-02-15",33.8949,34.3996,32.2812,34.3199,14232813.0],["2016-02-16",34.3199,36.1063,34.3199462890625,35.761,21502582.0],["2016-02-17",35.761,36.0333,35.0969,35.8739,20256999.0],["2016-02-18",35.8739,36.6708,35.5684,35.6747,23016960.0],["2016-02-19",35.6747,36.4583,35.3626,36.0266,21622209.0],["2016-02-22",36.0266,36.7837028503418,36.026641845703125,36.7837,25405305.0],["2016-02-23",36.7837,37.6404,36.1196,36.3587,28384600.0],["2016-02-24",36.3587,36.6575,34.9043,35.8009,21070278.0],["2016-02-25",35.8009,35.80085754394531,32.2214,32.2214,30810580.0],["2016-02-26",32.2214,32.9519,31.4777,32.3144,18429508.0],["2016-02-29",32.3144,32.31440734863281,29.0803,29.2264,26368785.0],["2016-03-01",29.2264,30.5347,29.0073,30.2823,20829355.0],["2016-03-02",30.2823,32.1484,30.0831,31.8894,20940661.0],["2016-03-03",31.8894,32.8656,31.6835,32.3476,24573781.0],["2016-03-04",32.3476,32.34760665893555,29.8905,30.4417,21767644.0],["2016-03-07",30.4417,32.1085,30.44168472290039,31.3382,16440471.0],["2016-03-08",31.3382,32.673,29.5518,32.4671,28106326.0],["2016-03-09",32.4671,33.1711,31.2187,32.9652,31890100.0],["2016-03-10",32.9652,34.8645,32.839,32.839,46543803.0],["2016-03-11",32.839,32.83903503417969,31.2851,31.8296,23200164.0],["2016-03-14",31.8296,34.0676,31.82962417602539,33.4035,30804024.0],["2016-03-15",33.4035,33.4367,32.5402,32.6398,18922215.0],["2016-03-16",32.6398,33.3238,31.8097,31.9757,21454107.0],["2016-03-17",31.9757,34.7184,31.975723266601562,34.1739,44741203.0],["2016-03-18",34.1739,36.1794,33.8684,35.6813,49207950.0],["2016-03-21",35.6813,36.9232,35.68132019042969,36.4782,44261841.0],["2016-03-22",36.4782,36.8302,35.8673,36.1661,29647831.0],["2016-03-23",36.1661,37.0892,36.0266,37.0294,34801018.0],["2016-03-24",37.0294,39.1014,36.3321,36.6442,46033363.0],["2016-03-25",36.6442,37.3747,35.6614,36.445,29148754.0],["2016-03-28",36.445,38.0853,36.3122,36.6044,30639703.0],["2016-03-29",36.6044,36.7239,35.0704,35.4489,24977053.0],["2016-03-30",35.4489,37.5607,35.448890686035156,37.5607,34153525.0],["2016-03-31",37.5607,38.6365,37.3017,37.554,34456054.0],["2016-04-01",37.554,37.55404281616211,36.1927,36.9232,25150936.0],["2016-04-05",36.9232,38.849,36.7107,38.517,33693072.0],["2016-04-06",38.517,42.3687,38.516963958740234,42.3687,80805963.0],["2016-04-07",42.3687,43.7433,41.5452,42.1694,68905384.0],["2016-04-08",42.1694,42.4749,39.7787,40.994,57528642.0],["2016-04-11",40.994,42.0698,40.5092,40.994,47689147.0],["2016-04-12",40.994,40.99400329589844,26.8255,27.4837,62444696.0],["2016-04-13",27.4837,29.4681,27.48365592956543,28.2416,69669607.0],["2016-04-14",28.2416,28.8598,27.8127,28.2814,45163388.0],["2016-04-15",28.2814,28.28144073486328,27.8626,28.082,28372826.0],["2016-04-18",28.082,28.5806,27.4039,28.3213,40079651.0],["2016-04-19",28.3213,29.0693,28.0321,28.9695,54170421.0],["2016-04-20",28.9695,28.9994,26.7357,27.2842,64705455.0],["2016-04-21",27.2842,27.5634,26.6061,26.6958,31946114.0],["2016-04-22",26.6958,27.0648,26.3867,26.9452,24272479.0],["2016-04-25",26.9452,26.945154190063477,25.5191,26.1972,28589380.0],["2016-04-26",26.1972,26.8753,26.0476,26.646,22385960.0],["2016-04-27",26.646,27.354,26.5463,26.7158,27860666.0],["2016-04-28",26.7158,27.0748,25.938,26.5861,23786890.0],["2016-04-29",26.5861,26.586149215698242,26.1274,26.2271,16506032.0],["2016-05-03",26.2271,27.31412696838379,26.1773,27.3141,34045279.0],["2016-05-04",27.3141,27.4737,26.9651,27.0947,28574534.0],["2016-05-05",27.0947,27.2742,26.9352,27.1745,21033704.0],["2016-05-06",27.1745,27.3241,25.9479,26.0078,36566210.0],["2016-05-09",26.0078,26.00775718688965,24.9307,24.9806,26956219.0],["2016-05-10",24.9806,25.2798,24.9307,25.0803,14246005.0],["2016-05-11",25.0803,25.3895,24.7313,24.8211,16922536.0],["2016-05-12",24.8211,24.82105255126953,23.5645,24.3623,19719326.0],["2016-05-13",24.3623,24.8609,23.9535,24.1529,15033490.0],["2016-05-16",24.1529,24.5817,23.9435,24.5418,15030498.0],["2016-05-17",24.5418,25.2499,24.3324,24.841,23205181.0],["2016-05-18",24.841,24.84099769592285,23.754,24.0133,19021302.0],["2016-05-19",24.0133,24.7812,24.013296127319336,24.2327,17976998.0],["2016-05-20",24.2327,24.5817,23.7341,24.472,14999155.0],["2016-05-23",24.472,25.0504,24.472023010253906,24.7612,18017173.0],["2016-05-24",24.7612,24.8809,24.1529,24.2427,14494399.0],["2016-05-25",24.2427,25.0604,24.2028,24.6416,27178152.0],["2016-05-26",24.6416,24.7014,23.6842,24.3922,27852998.0],["2016-05-27",24.3922,24.5319,24.0831,24.2626,15963939.0],["2016-05-30",24.2626,24.4222,23.7839,24.0332,13039284.0],["2016-05-31",24.0332,25.4992,23.9634,25.4992,44064432.0],["2016-06-01",25.4992,25.7983,25.21,25.3296,36273538.0],["2016-06-02",25.3296,26.3568,25.2698,26.277,43216112.0],["2016-06-03",26.277,26.4266,25.8083,26.0776,36818213.0],["2016-06-06",26.0776,26.9053,26.07756233215332,26.5263,38569565.0],["2016-06-07",26.5263,26.995,26.3069,26.4665,31232795.0],["2016-06-08",26.4665,26.8055,25.9579,26.5861,32995765.0],["2016-06-13",26.5861,26.586149215698242,24.5319,24.6316,34835746.0],["2016-06-14",24.6316,25.0305,24.5319,24.7712,18802227.0],["2016-06-15",24.7712,25.7485,24.0532,25.4194,30613072.0],["2016-06-16",25.4194,25.6089,24.831,25.0305,28106556.0],["2016-06-17",25.0305,25.6288,24.9307,25.0404,23153122.0],["2016-06-20",25.0404,25.1801,24.6216,24.9407,17224407.0],["2016-06-21",24.9407,25.6089,24.7213,24.831,23720370.0],["2016-06-22",24.831,25.2299,24.6316,25.1701,17275839.0],["2016-06-23",25.1701,25.17008399963379,24.7213,24.841,18910705.0],["2016-06-24",24.841,25.1601,23.6643,24.4022,27329798.0],["2016-06-27",24.4022,25.2199,24.2327,25.0704,24869883.0],["2016-06-28",25.0704,25.5191,24.831,25.3695,32988779.0],["2016-06-29",25.3695,25.5789,25.21,25.4194,26505825.0],["2016-06-30",25.4194,25.6089,25.2598,25.3197,21116864.0],["2016-07-01",25.3197,25.5789,25.1402,25.2299,18242629.0],["2016-07-04",25.2299,26.3069,24.9507,26.0078,41527537.0],["2016-07-05",26.0078,26.2172,25.7285,25.8681,28933570.0],["2016-07-06",25.8681,25.868144989013672,25.4493,25.6188,21229375.0],["2016-07-07",25.6188,25.7584,25.2598,25.5091,21498661.0],["2016-07-08",25.5091,25.8183,25.4294,25.5291,21518243.0],["2016-07-11",25.5291,25.6587,25.2299,25.2898,22147927.0],["2016-07-12",25.2898,25.5091,24.831,25.4892,24248065.0],["2016-07-13",25.4892,26.3867,25.4393,26.0975,49236653.0],["2016-07-14",26.0975,26.09750747680664,25.7385,25.9878,22721961.0],["2016-07-15",25.9878,26.1075,25.6787,25.7684,16467600.0],["2016-07-18",25.7684,25.768421173095703,25.3795,25.5291,15040060.0],["2016-07-19",25.5291,25.8881,25.4693,25.8881,15932613.0],["2016-07-20",25.8881,25.9978,25.5291,25.5989,16367890.0],["2016-07-21",25.5989,25.8382,25.5391,25.6089,15506345.0],["2016-07-22",25.6089,25.6687,25.3994,25.4393,14748465.0],["2016-07-25",25.4393,25.6587,25.1402,25.2898,14178956.0],["2016-07-26",25.2898,25.7784,25.289751052856445,25.7086,16154160.0],["2016-07-27",25.7086,25.7884,23.8238,24.2626,33706273.0],["2016-07-28",24.2626,24.472,23.9634,24.3125,16134983.0],["2016-07-29",24.3125,24.4122,23.9435,24.0332,11943807.0],["2016-08-01",24.0332,24.113,23.3651,23.5446,15388575.0],["2016-08-02",23.5446,23.8936,23.544599533081055,23.7341,7147674.0],["2016-08-03",23.7341,23.8637,23.6344,23.6942,7563717.0],["2016-08-04",23.6942,23.8039,23.5147,23.7839,8353035.0],["2016-08-05",23.7839,23.8138,23.6343,23.6543,7156989.0],["2016-08-08",23.6543,23.9235,23.3751,23.8837,9848256.0],["2016-08-09",23.8837,24.2825,23.883657455444336,24.1928,12367530.0],["2016-08-10",24.1928,24.3823,23.9435,23.9834,11108953.0],["2016-08-11",23.9834,24.0332,23.5446,23.6144,10833288.0],["2016-08-12",23.6144,23.8837,23.5745,23.7939,8571133.0],["2016-08-15",23.7939,24.6017,23.6842,24.3324,25552862.0],["2016-08-16",24.3324,24.9008,24.2626,24.7313,25218841.0],["2016-08-17",24.7313,24.851,24.5618,24.6416,13877956.0],["2016-08-18",24.6416,24.7512,24.4222,24.6416,12851866.0],["2016-08-19",24.6416,24.7313,24.2227,24.4122,12690970.0],["2016-08-22",24.4122,24.6116,24.1529,24.1529,9337551.0],["2016-08-23",24.1529,24.482,24.0931,24.2825,9464835.0],["2016-08-24",24.2825,24.5817,24.282548904418945,24.4022,11389849.0],["2016-08-25",24.4022,24.4022159576416,23.7241,23.9634,12468939.0],["2016-08-26",23.9634,24.113,23.8338,23.8837,11376781.0],["2016-08-29",23.8837,24.2826,23.8737,24.123,10355906.0],["2016-08-30",24.123,24.5119,24.0332,24.3125,13601264.0],["2016-08-31",24.3125,24.3723,23.9435,24.2726,11464519.0],["2016-09-01",24.2726,24.3324,23.9235,23.9535,9611974.0],["2016-09-02",23.9535,24.0831,23.7341,23.8238,8217496.0],["2016-09-05",23.8238,24.0033,23.7839,23.7939,6671339.0],["2016-09-06",23.7939,24.2127,23.6742,24.1729,11011120.0],["2016-09-07",24.1729,24.2526,24.0233,24.0332,9313212.0],["2016-09-08",24.0332,24.1629,23.9335,24.0731,6911684.0],["2016-09-09",24.0731,24.123,23.83379554748535,23.8338,7683970.0],["2016-09-12",23.8338,23.83379554748535,23.3152,23.3152,14135982.0],["2016-09-13",23.3152,23.5446,23.315235137939453,23.3651,5930747.0],["2016-09-14",23.3651,23.5047,23.2554,23.4249,5880157.0],["2016-09-19",23.4249,23.7839,23.415,23.5645,6927377.0],["2016-09-20",23.5645,24.2626,23.4349,24.0332,17114791.0],["2016-09-21",24.0332,24.1729,23.8537,23.8537,9012889.0],["2016-09-22",23.8537,24.133,23.754,23.7939,9102777.0],["2016-09-23",23.7939,23.9235,23.5346,23.5645,6392411.0],["2016-09-26",23.5645,23.6742,23.3053,23.3152,8878551.0],["2016-09-27",23.3152,23.5047,23.1557,23.4648,6349576.0],["2016-09-28",23.4648,23.5745,23.3452,23.4748,6111909.0],["2016-09-29",23.4748,23.6742,23.3352,23.5247,7431476.0],["2016-09-30",23.5247,23.6344,23.4249,23.4748,5100140.0],["2016-10-10",23.4748,24.0133,23.474794387817383,23.9136,10424265.0],["2016-10-11",23.9136,24.0332,23.774,23.9235,8944917.0],["2016-10-12",23.9235,24.4222,23.774,24.133,18633252.0],["2016-10-13",24.133,24.1928,23.9335,24.0033,9477983.0],["2016-10-14",24.0033,24.2526,23.9535,24.113,10836403.0],["2016-10-17",24.113,24.3823,23.8737,23.9634,14866949.0],["2016-10-18",23.9634,24.3324,23.9535,24.3224,12700158.0],["2016-10-19",24.3224,24.4521,24.0332,24.0731,12357309.0],["2016-10-20",24.0731,24.3224,24.0731,24.2127,11267127.0],["2016-10-21",24.2127,24.212743759155273,23.7939,23.9136,13700172.0],["2016-10-24",23.9136,24.113,23.8438,24.0332,10253212.0],["2016-10-25",24.0332,24.1529,23.9435,24.0332,8379755.0],["2016-10-26",24.0332,24.113,23.774,23.8238,9527405.0],["2016-10-27",23.8238,23.9036,23.7141,23.7939,7521550.0],["2016-10-28",23.7939,24.0033,23.7341,23.744,7420657.0],["2016-10-31",23.744,23.744043350219727,23.4548,23.5546,7135858.0],["2016-11-01",23.5546,23.7839,23.5545711517334,23.7141,6713387.0],["2016-11-02",23.7141,23.714128494262695,23.3053,23.4449,11566743.0],["2016-11-03",23.4449,23.754,23.385,23.5346,9687128.0],["2016-11-04",23.5346,23.7042,23.385,23.405,9707998.0],["2016-11-07",23.405,23.7839,23.3352,23.774,12051949.0],["2016-11-08",23.774,23.9036,23.6443,23.7141,9670175.0],["2016-11-09",23.7141,23.7939,23.1856,23.3751,11727205.0],["2016-11-10",23.3751,23.6244,23.375070571899414,23.5446,7932677.0],["2016-11-11",23.5446,23.6543,23.3651,23.6343,10857560.0],["2016-11-14",23.6343,23.8837,23.6343,23.7241,14102218.0],["2016-11-15",23.7241,24.4022,23.6443,24.2925,34019404.0],["2016-11-16",24.2925,24.7512,24.133,24.2526,31070786.0],["2016-11-17",24.2526,24.6017,24.1529,24.1828,18669359.0],["2016-11-18",24.1828,24.3025,23.8637,23.9136,12766448.0],["2016-11-21",23.9136,23.91357421875,23.405,23.5845,26399962.0],["2016-11-22",23.5845,24.0432,23.3551,24.0332,30593927.0],["2016-11-23",24.0332,24.0831,23.7042,23.744,21171860.0],["2016-11-24",23.744,23.9834,23.5546,23.5945,13486925.0],["2016-11-25",23.5945,23.8737,23.4449,23.7939,14208852.0],["2016-11-28",23.7939,23.9734,23.744,23.744,11866263.0],["2016-11-29",23.744,24.1629,23.6443,23.8936,19736757.0],["2016-11-30",23.8936,24.5219,23.8338,24.2526,40304443.0],["2016-12-01",24.2526,24.4222,24.0831,24.133,20091305.0],["2016-12-02",24.133,24.3424,23.8637,23.8737,21614008.0],["2016-12-05",23.8737,24.1928,23.5147,23.9036,15563796.0],["2016-12-06",23.9036,24.123,23.4848,23.5546,18314860.0],["2016-12-07",23.5546,23.7042,23.4349,23.6543,9360817.0],["2016-12-08",23.6543,23.7241,23.4548,23.4947,9546738.0],["2016-12-09",23.4947,23.6244,23.4349,23.4449,8770194.0],["2016-12-12",23.4449,23.5546,21.6,21.8094,28146131.0],["2016-12-13",21.8094,21.809419631958008,21.2809,21.6299,13415642.0],["2016-12-14",21.6299,21.8194,21.3108,21.3706,13341514.0],["2016-12-15",21.3706,22.0886,21.370637893676758,21.8593,14632190.0],["2016-12-16",21.8593,22.4377,21.85927963256836,22.1186,12803776.0],["2016-12-19",22.1186,22.1684,21.7496,21.8194,7988350.0],["2016-12-20",21.8194,22.0089,21.7695,21.8393,5851546.0],["2016-12-21",21.8393,22.0089,21.8094,21.9291,5501205.0],["2016-12-22",21.9291,21.9989,21.7596,21.8393,4940614.0],["2016-12-23",21.8393,21.8892,21.4404,21.4704,7426054.0],["2016-12-26",21.4704,21.5302,20.9618,21.4803,8628719.0],["2016-12-27",21.4803,21.5202,21.3307,21.3507,4487623.0],["2016-12-28",21.3507,21.4305,21.1313,21.1512,5909948.0],["2016-12-29",21.1512,21.3008,21.0416,21.1114,5095377.0],["2016-12-30",21.1114,21.3906,21.111358642578125,21.3208,6075264.0],["2017-01-03",21.3208,21.6199,21.320775985717773,21.4006,6064642.0],["2017-01-04",21.4006,21.8194,21.3906,21.7396,9348573.0],["2017-01-05",21.7396,21.8792,21.6199,21.6299,6569497.0],["2017-01-06",21.6299,21.6399,21.3008,21.3208,7205511.0],["2017-01-09",21.3208,21.5402,21.231,21.4903,7226219.0],["2017-01-10",21.4903,21.59,21.4105,21.4105,5155325.0],["2017-01-11",21.4105,21.8393,21.3706,21.4903,9141936.0],["2017-01-12",21.4903,21.5701,21.1413,21.231,6750259.0],["2017-01-13",21.231,21.3208,20.9518,20.9518,6668568.0],["2017-01-16",20.9518,21.0515,18.9673,19.7651,15091577.0],["2017-01-17",19.7651,20.1939,19.2765,20.144,10335415.0],["2017-01-18",20.144,20.4033,19.8449,19.8848,5933173.0],["2017-01-19",19.8848,19.9945,19.7352,19.8648,4334748.0],["2017-01-20",19.8648,20.3435,19.795,20.1839,7441853.0],["2017-01-23",20.1839,20.4432,20.144,20.1939,5415126.0],["2017-01-24",20.1939,20.193906784057617,19.9645,20.0144,4131099.0],["2017-01-25",20.0144,20.1141,19.8848,19.9945,4328356.0],["2017-01-26",19.9945,20.2837,19.9845,20.1939,4400734.0],["2017-02-03",20.1939,20.3335,20.1141,20.1341,4269291.0],["2017-02-06",20.1341,20.4332,20.0643,20.3335,6374865.0],["2017-02-07",20.3335,20.5928,20.2438,20.3934,7123737.0],["2017-02-08",20.3934,20.503,20.2238,20.4831,6213423.0],["2017-02-09",20.4831,20.7723,20.3734,20.6526,8562516.0],["2017-02-10",20.6526,20.7524,20.503,20.533,6610862.0],["2017-02-13",20.533,20.7224,20.3834,20.6327,7815840.0],["2017-02-14",20.6327,20.8321,20.5529,20.6626,7024736.0],["2017-02-15",20.6626,20.6726,20.2438,20.2637,9529530.0],["2017-02-16",20.2637,20.3834,20.174,20.2936,6321743.0],["2017-02-17",20.2936,20.3834,20.16398811340332,20.164,6480641.0],["2017-02-20",20.164,20.4033,20.0643,20.3834,6646855.0],["2017-02-21",20.3834,20.9319,20.3335,20.9119,17476688.0],["2017-02-22",20.9119,21.0416,20.7125,20.8421,9284117.0],["2017-02-23",20.8421,20.8521,20.6127,20.8421,8021677.0],["2017-02-24",20.8421,21.0116,20.7324,20.8621,7887017.0],["2017-02-27",20.8621,20.862051010131836,20.4831,20.5429,8849536.0],["2017-02-28",20.5429,20.7922,20.533,20.6626,5497861.0],["2017-03-01",20.6626,20.8222,20.6028,20.6925,6117467.0],["2017-03-02",20.6925,20.9817,20.6427,20.7224,15598644.0],["2017-03-03",20.7224,20.72243881225586,20.2438,20.4931,9747856.0],["2017-03-06",20.4931,22.5474,20.493074417114258,22.5474,61184797.0],["2017-03-07",22.5474,23.3352,22.4476,22.6271,77007514.0],["2017-03-08",22.6271,22.627147674560547,21.9789,22.0587,29822950.0],["2017-03-09",22.0587,22.9064,21.969,22.3778,42307710.0],["2017-03-10",22.3778,22.3878,22.0488,22.1285,20196973.0],["2017-03-13",22.1285,22.8166,22.12853240966797,22.4875,27870336.0],["2017-03-14",22.4875,23.0859,22.1485,22.8765,40809806.0],["2017-03-15",22.8765,23.026,22.4476,22.687,23294967.0],["2017-03-16",22.687,22.8765,22.6172,22.8166,20528261.0],["2017-03-17",22.8166,23.5845,22.5374,22.6172,43949626.0],["2017-03-20",22.6172,22.8266,22.2681,22.5873,20636335.0],["2017-03-21",22.5873,23.1756,22.5374,22.7967,21638352.0],["2017-03-22",22.7967,22.9163,22.318,22.7269,20070801.0],["2017-03-23",22.7269,22.8964,22.1186,22.4177,18976224.0],["2017-03-24",22.4177,22.5873,22.2482,22.4576,14581628.0],["2017-03-27",22.4576,23.1158,22.4576,22.7867,26010449.0],["2017-03-28",22.7867,22.8565,22.3978,22.4975,13622295.0],["2017-03-29",22.4975,22.8765,22.437673568725586,22.4377,20297535.0],["2017-03-30",22.4377,22.437673568725586,21.4006,21.4404,32450764.0],["2017-03-31",21.4404,21.8094,21.3607,21.5501,12325639.0],["2017-04-05",21.5501,22.1385,21.5102,21.9789,13896340.0],["2017-04-06",21.9789,22.0886,21.8194,21.8393,10358146.0],["2017-04-07",21.8393,21.9391,21.6399,21.7296,11527268.0],["2017-04-10",21.7296,21.8693,21.0615,21.1512,16319730.0],["2017-04-11",21.1512,21.5801,20.892,21.4903,16743854.0],["2017-04-12",21.4903,21.490304946899414,21.1014,21.1313,9111444.0],["2017-04-13",21.1313,21.4205,21.0615,21.1612,7018354.0],["2017-04-14",21.1612,21.3108,20.9817,21.0515,8700336.0],["2017-04-17",21.0515,21.0814,20.4831,20.6028,10460041.0],["2017-04-18",20.6028,20.7424,20.3235,20.3834,8296014.0],["2017-04-19",20.3834,20.383380889892578,19.8548,20.1241,12285953.0],["2017-04-20",20.1241,20.2936,20.0144,20.2637,7496397.0],["2017-04-21",20.2637,20.4133,20.1839,20.3136,6184095.0],["2017-04-24",20.3136,20.313573837280273,19.56565284729004,19.5657,9763955.0],["2017-04-25",19.5657,19.9546,19.56565284729004,19.7352,5876585.0],["2017-04-26",19.7352,19.9346,19.7053,19.8648,5620400.0],["2017-04-27",19.8648,20.144,19.3064,20.0742,12172629.0],["2017-04-28",20.0742,20.2438,19.9446,20.0742,6231588.0],["2017-05-02",20.0742,20.3036,19.9745,20.1141,5322935.0],["2017-05-03",20.1141,20.2936,19.9645,20.154,6942521.0],["2017-05-04",20.154,20.174,19.7551,19.9247,7678284.0],["2017-05-05",19.9247,20.2737,19.7452,19.9446,8829024.0],["2017-05-08",19.9446,20.2238,19.805,20.0343,9220439.0],["2017-05-09",20.0343,20.164,19.8249,20.1241,7588840.0],["2017-05-10",20.1241,20.2139,19.0471,19.1269,12509525.0],["2017-05-11",19.1269,19.12687110900879,17.2421,18.2194,24396248.0],["2017-05-12",18.2194,18.219390869140625,17.7507,17.99,12133546.0],["2017-05-15",17.99,18.3191,17.990028381347656,18.1296,7776160.0],["2017-05-16",18.1296,18.7479,17.7806,18.6283,10841395.0],["2017-05-17",18.6283,20.0543,18.5086,20.0543,14122666.0],["2017-05-18",20.0543,20.05429458618164,19.1767,19.6454,16566152.0],["2017-05-19",19.6454,19.9147,18.9972,19.8249,14276645.0],["2017-05-22",19.8249,19.82493019104004,19.096952438354492,19.097,8147508.0],["2017-05-23",19.097,19.2066,18.2294,18.359,9963715.0],["2017-05-24",18.359,18.708,17.99,18.6681,7407958.0],["2017-05-25",18.6681,19.0471,18.349,19.0271,9041700.0],["2017-05-26",19.0271,19.1269,18.8476,18.8875,5965316.0],["2017-05-31",18.8875,19.2565,18.5983,18.5983,7487929.0],["2017-06-01",18.5983,18.598337173461914,18.0798,18.1496,7125521.0],["2017-06-02",18.1496,18.7479,17.8305,18.5684,8262039.0],["2017-06-05",18.5684,18.7978,18.5485,18.6482,5617705.0],["2017-06-06",18.6482,18.8177,18.4886,18.708,5192335.0],["2017-06-07",18.708,19.3064,18.708,19.2565,10610398.0],["2017-06-08",19.2565,19.3263,18.7679,18.8776,11594755.0],["2017-06-09",18.8776,19.0172,18.7579,18.9175,6854410.0],["2017-06-12",18.9175,18.917451858520508,18.359,18.369,8416578.0],["2017-06-13",18.369,18.7579,18.368974685668945,18.6582,5600835.0],["2017-06-14",18.6582,18.7778,18.5983,18.6981,6144565.0],["2017-06-15",18.6981,19.1269,18.6283,19.0172,13222726.0],["2017-06-16",19.0172,19.067,18.8177,18.9175,6797542.0],["2017-06-19",18.9175,18.9175,18.917451858520508,18.9175,0.0],["2017-06-20",18.9175,19.2665,18.917451858520508,19.0371,8748329.0],["2017-06-21",19.0371,19.2465,18.9873,19.1169,7612518.0],["2017-06-22",19.1169,19.8648,19.087,19.2266,26704690.0],["2017-06-23",19.2266,19.3662,18.718,19.1767,14179383.0],["2017-06-26",19.1767,19.5357,19.077,19.446,13727848.0],["2017-06-27",19.446,19.6953,19.3862,19.4859,12990447.0],["2017-06-28",19.4859,19.48587417602539,19.077,19.2266,10379760.0],["2017-06-29",19.2266,19.8449,19.1668,19.5856,19723638.0],["2017-06-30",19.5856,19.6055,19.3562,19.446,8807372.0],["2017-07-03",19.446,19.9446,19.44598388671875,19.9346,18793480.0],["2017-07-04",19.9346,19.93462562561035,19.6853,19.7352,10296546.0],["2017-07-05",19.7352,20.3235,19.73518180847168,20.1939,22145879.0],["2017-07-06",20.1939,20.8222,20.0244,20.533,26585075.0],["2017-07-07",20.533,20.6427,20.2837,20.6127,14682261.0],["2017-07-10",20.6127,20.8222,20.0343,20.0842,17227664.0],["2017-07-11",20.0842,20.2936,19.7751,19.785,16353442.0],["2017-07-12",19.785,20.0044,19.6454,19.9446,12482159.0],["2017-07-13",19.9446,20.0144,19.7452,19.8848,8683585.0],["2017-07-14",19.8848,20.0343,19.40609359741211,19.4061,12093790.0],["2017-07-17",19.4061,19.40609359741211,17.9601,18.2493,20318578.0],["2017-07-18",18.2493,18.6083,18.1496,18.4687,11402659.0],["2017-07-19",18.4687,18.718,18.2693,18.708,10258745.0],["2017-07-20",18.708,19.1767,18.5485,18.718,12877478.0],["2017-07-21",18.718,19.5657,18.718006134033203,19.1069,18201067.0],["2017-07-24",19.1069,19.1967,18.7978,19.077,10288926.0],["2017-07-25",19.077,19.1468,18.8277,18.8576,8998465.0],["2017-07-26",18.8576,19.0371,18.6582,18.8177,7903151.0],["2017-07-27",18.8177,20.164,18.6881,20.0443,34536131.0],["2017-07-28",20.0443,20.044322967529297,19.5557,19.6753,19079356.0],["2017-07-31",19.6753,20.2637,19.4859,19.8947,19290027.0],["2017-08-01",19.8947,20.1341,19.6454,20.0044,16612633.0],["2017-08-02",20.0044,20.144,19.6953,19.8349,14742626.0],["2017-08-03",19.8349,20.2936,19.5457,19.9047,20086858.0],["2017-08-04",19.9047,20.0343,19.6454,19.7252,13128567.0],["2017-08-07",19.7252,20.2139,19.6753,19.8848,15636994.0],["2017-08-08",19.8848,20.7424,19.7452,20.6825,34291072.0],["2017-08-09",20.6825,21.0116,20.3634,20.4931,25330693.0],["2017-08-10",20.4931,20.7922,20.0742,20.2238,19309029.0],["2017-08-11",20.2238,20.6127,19.9845,20.0343,20719936.0],["2017-08-14",20.0343,20.8321,20.03434944152832,20.7823,28697467.0],["2017-08-15",20.7823,20.9219,20.3335,20.5629,22789135.0],["2017-08-16",20.5629,21.1413,20.3036,21.0017,36691753.0],["2017-08-17",21.0017,23.1058,20.7623,22.7069,104470778.0],["2017-08-18",22.7069,22.706926345825195,22.0388,22.2283,51793156.0],["2017-08-21",22.2283,22.7069,22.228256225585938,22.4576,45412948.0],["2017-08-22",22.4576,22.7069,21.5601,21.7596,45437083.0],["2017-08-23",21.7596,22.2981,21.6,22.0089,31990184.0],["2017-08-24",22.0089,22.00886344909668,21.3307,21.4205,24779979.0],["2017-08-25",21.4205,21.8294,21.3108,21.61,20445675.0],["2017-08-28",21.61,22.4875,21.60997200012207,21.7695,39569035.0],["2017-08-29",21.7695,22.0886,21.4803,21.5801,20115622.0],["2017-08-30",21.5801,22.2582,21.4704,21.9191,26417125.0],["2017-08-31",21.9191,22.4875,21.7895,22.3379,26917232.0],["2017-09-01",22.3379,22.5972,22.0388,22.3978,30829810.0],["2017-09-04",22.3978,22.9762,22.1684,22.7867,35782403.0],["2017-09-05",22.7867,23.056,22.4377,22.4975,25560328.0],["2017-09-06",22.4975,22.497507095336914,22.0388,22.2981,22928450.0],["2017-09-07",22.2981,22.6172,21.9391,21.9789,21827624.0],["2017-09-08",21.9789,22.1884,21.8194,22.0587,14011407.0],["2017-09-11",22.0587,22.4377,21.9391,22.4177,17067303.0],["2017-09-12",22.4177,22.4377,22.0388,22.0687,17621481.0],["2017-09-13",22.0687,22.068696975708008,21.5202,21.6698,19164615.0],["2017-09-14",21.6698,21.8693,21.5701,21.6698,12047153.0],["2017-09-15",21.6698,21.6698055267334,21.1911,21.3208,14479516.0],["2017-09-18",21.3208,21.5701,21.3008,21.4105,9773996.0],["2017-09-19",21.4105,21.6399,21.1612,21.1812,11895265.0],["2017-09-20",21.1812,21.5302,21.0416,21.4903,10528478.0],["2017-09-21",21.4903,21.8792,21.4404,21.4404,14582330.0],["2017-09-22",21.4404,21.44044303894043,21.0416,21.1512,10517143.0],["2017-09-25",21.1512,21.4205,21.0515,21.1313,9167283.0],["2017-09-26",21.1313,21.2809,20.892,21.1114,6911081.0],["2017-09-27",21.1114,21.5701,21.0416,21.4504,12218928.0],["2017-09-28",21.4504,21.59,21.1911,21.231,10186803.0],["2017-09-29",21.231,21.4803,21.2011,21.2609,8285528.0],["2017-10-09",21.2609,22.0886,21.260942459106445,22.0388,23421654.0],["2017-10-10",22.0388,22.3679,21.9191,22.3679,22794927.0],["2017-10-11",22.3679,22.4875,21.9391,22.2283,18600215.0],["2017-10-12",22.2283,23.0859,22.1884,22.5175,37951401.0],["2017-10-13",22.5175,22.517452239990234,21.9789,22.3579,17941440.0],["2017-10-16",22.3579,22.7169,21.9391,22.0886,20965967.0],["2017-10-17",22.0886,22.088642120361328,21.5601,21.6598,15566994.0],["2017-10-18",21.6598,21.8294,21.3806,21.4006,11851350.0],["2017-10-19",21.4006,21.9291,21.2709,21.5402,15000836.0],["2017-10-20",21.5402,21.8294,21.3407,21.8294,11321147.0],["2017-10-23",21.8294,22.3579,21.829362869262695,22.1285,16722456.0],["2017-10-24",22.1285,22.12853240966797,21.5003,21.8393,12269433.0],["2017-10-25",21.8393,21.9989,21.4504,21.8693,12735447.0],["2017-10-26",21.8693,22.1983,21.6997,22.0388,19963708.0],["2017-10-27",22.0388,22.1884,21.4404,21.4404,18827365.0],["2017-10-30",21.4404,21.44044303894043,20.3834,20.4532,22381718.0],["2017-10-31",20.4532,20.7723,20.4133,20.6526,9032701.0],["2017-11-01",20.6526,20.7922,20.4033,20.4233,14191694.0],["2017-11-02",20.4233,20.423269271850586,19.9546,20.1141,12527609.0],["2017-11-03",20.1141,20.3136,19.9546,20.1042,9014033.0],["2017-11-06",20.1042,20.7623,20.104154586791992,20.7025,13982912.0],["2017-11-07",20.7025,20.872,20.4432,20.7424,12059853.0],["2017-11-08",20.7424,20.8621,20.6327,20.6925,12871311.0],["2017-11-09",20.6925,21.0814,20.6726,20.9219,13598917.0],["2017-11-10",20.9219,21.0715,20.7823,20.8321,8945420.0],["2017-11-13",20.8321,21.3307,20.6726,21.1712,20303286.0],["2017-11-14",21.1712,21.2909,20.9319,20.9817,13868132.0],["2017-11-15",20.9817,20.981718063354492,20.154,20.2438,15964810.0],["2017-11-16",20.2438,20.6127,20.154,20.2637,9509767.0],["2017-11-17",20.2637,20.4033,19.2266,19.3263,22061043.0],["2017-11-20",19.3263,19.6853,19.2964,19.6554,10104616.0],["2017-11-21",19.6554,20.0443,19.5058,19.9446,11752582.0],["2017-11-22",19.9446,20.1341,19.785,19.9047,10873688.0],["2017-11-23",19.9047,19.904708862304688,19.1668,19.1867,11729272.0],["2017-11-24",19.1867,19.436,19.067,19.1867,5592130.0],["2017-11-27",19.1867,19.4759,19.1468,19.1668,7095377.0],["2017-11-28",19.1668,19.5457,19.166759490966797,19.456,7715728.0],["2017-11-29",19.456,19.4958,18.9972,19.3463,9586402.0],["2017-11-30",19.3463,19.6055,19.2465,19.436,8812205.0],["2017-12-01",19.436,19.7252,19.4061,19.6554,8660559.0],["2017-12-04",19.6554,19.7252,18.9175,19.1069,13398109.0],["2017-12-05",19.1069,19.1767,18.4089,18.5285,14783356.0],["2017-12-06",18.5285,18.8177,18.349,18.7479,10761990.0],["2017-12-07",18.7479,18.9075,18.6681,18.738,7316214.0],["2017-12-08",18.738,18.9673,18.6881,18.7679,7222941.0],["2017-12-11",18.7679,19.0471,18.7579,18.9673,8315919.0],["2017-12-12",18.9673,18.9773,18.618282318115234,18.6183,7511881.0],["2017-12-13",18.6183,18.9075,18.5684,18.8975,6639706.0],["2017-12-14",18.8975,19.0471,18.738,18.9673,6619393.0],["2017-12-15",18.9673,19.8349,18.967313766479492,19.456,22058682.0],["2017-12-18",19.456,19.455955505371094,19.1269,19.3363,10452151.0],["2017-12-19",19.3363,19.5158,19.2765,19.4061,8967972.0],["2017-12-20",19.4061,19.426,19.0072,19.0271,7226822.0],["2017-12-21",19.0271,19.3363,18.9474,19.1967,8052720.0],["2017-12-22",19.1967,19.3064,18.7479,18.8576,8612315.0],["2017-12-25",18.8576,18.9773,18.4587,18.708,10214133.0],["2017-12-26",18.708,18.8177,18.5684,18.7978,5335318.0],["2017-12-27",18.7978,18.8476,18.6083,18.718,5638346.0],["2017-12-28",18.718,18.9474,18.6283,18.7579,8932303.0],["2017-12-29",18.7579,18.8776,18.5784,18.7679,7157128.0],["2018-01-02",18.7679,19.0571,18.767866134643555,19.0072,9866463.0],["2018-01-03",19.0072,19.2765,18.8875,19.2066,11440841.0],["2018-01-04",19.2066,19.206647872924805,19.0172,19.077,7920408.0],["2018-01-05",19.077,19.3762,19.077,19.1867,9361797.0],["2018-01-08",19.1867,19.2066,18.9075,19.1767,8421584.0],["2018-01-09",19.1767,19.426,18.9873,19.2565,10977620.0],["2018-01-10",19.2565,19.25650978088379,18.8476,18.9374,9045195.0],["2018-01-11",18.9374,19.2964,18.7679,19.1668,11139089.0],["2018-01-12",19.1668,19.1668,18.7479,18.7778,11042680.0],["2018-01-15",18.7778,18.8676,18.0499,18.1994,17828000.0],["2018-01-16",18.1994,18.3091,17.9601,18.2194,9330354.0],["2018-01-17",18.2194,18.5983,18.0399,18.359,11173096.0],["2018-01-18",18.359,18.5784,18.3091,18.3191,6244391.0],["2018-01-19",18.3191,18.5285,18.1496,18.2294,8403603.0],["2018-01-22",18.2294,19.0571,18.1496,18.8776,21922651.0],["2018-01-23",18.8776,18.8875,18.6283,18.7479,10441736.0],["2018-01-24",18.7479,19.6753,18.6981,19.5357,37616700.0],["2018-01-25",19.5357,20.3136,19.3463,19.3762,33839992.0],["2018-01-26",19.3762,19.9346,19.376178741455078,19.6155,19409932.0],["2018-01-29",19.6155,19.9047,19.446,19.785,17855671.0],["2018-01-30",19.785,20.6825,19.446,20.0942,28611859.0],["2018-01-31",20.0942,20.3335,19.8249,19.9546,25401154.0],["2018-02-01",19.9546,20.1839,18.737951278686523,18.738,28094479.0],["2018-02-02",18.738,19.3363,18.0898,18.5485,20993624.0],["2018-02-05",18.5485,18.9873,18.0798,18.7479,11892731.0],["2018-02-06",18.7479,19.067,17.2421,17.4316,28215498.0],["2018-02-07",17.4316,18.0199,17.1025,17.651,19960273.0],["2018-02-08",17.651,18.0,17.5612,17.7906,11273491.0],["2018-02-09",17.7906,17.79058265686035,16.3546,16.6138,23925533.0],["2018-02-12",16.6138,17.2321,16.613849639892578,17.1224,11218987.0],["2018-02-13",17.1224,17.3319,16.913,17.0028,9986230.0],["2018-02-14",17.0028,17.0825,16.7335,16.933,6504307.0],["2018-02-22",16.933,17.4017,16.932964324951172,17.3319,9539380.0],["2018-02-23",17.3319,17.3717,17.1424,17.2321,6748685.0],["2018-02-26",17.2321,17.9302,17.232133865356445,17.7706,14355388.0],["2018-02-27",17.7706,18.2992,17.7208,17.8803,18669383.0],["2018-02-28",17.8803,18.2992,17.5313,17.8903,15625755.0],["2018-03-01",17.8903,18.6183,17.8105,18.5684,26659989.0],["2018-03-02",18.5684,19.5457,18.4388,18.7878,37401382.0],["2018-03-05",18.7878,19.2366,18.6382,18.9972,20196427.0],["2018-03-06",18.9972,19.1269,18.6681,18.7878,19607891.0],["2018-03-07",18.7878,18.8476,18.4587,18.4787,14608702.0],["2018-03-08",18.4787,18.6781,18.3789,18.5983,11865353.0],["2018-03-09",18.5983,19.2665,18.5784,19.1668,27653572.0],["2018-03-12",19.1668,19.8249,19.166759490966797,19.3961,28533356.0],["2018-03-13",19.3961,19.805,19.097,19.436,23609425.0],["2018-03-14",19.436,19.5058,18.9673,19.0571,16613383.0],["2018-03-15",19.0571,19.1668,18.6183,18.9873,16513859.0],["2018-03-16",18.9873,19.1668,18.6881,18.708,15066910.0],["2018-03-19",18.708,19.1668,18.5684,18.9573,13839215.0],["2018-03-20",18.9573,19.5258,18.5784,19.426,21567707.0],["2018-03-21",19.426,19.4759,18.7579,18.7679,18941880.0],["2018-03-22",18.7679,19.097,18.718,18.7778,12625331.0],["2018-03-23",18.7778,18.77783966064453,17.0028,17.3019,30347092.0],["2018-03-26",17.3019,17.8504,16.7036,17.8105,18754852.0],["2018-03-27",17.8105,19.1468,17.810527801513672,18.6681,29032787.0],["2018-03-28",18.6681,19.2166,18.3291,18.9374,29596050.0],["2018-03-29",18.9374,19.8548,18.937397003173828,19.7551,48557456.0],["2018-03-30",19.7551,21.4205,19.6853,20.8321,64260582.0],["2018-04-02",20.8321,22.4177,20.6825,21.9391,82436225.0],["2018-04-03",21.9391,21.939058303833008,21.1014,21.6997,46826982.0],["2018-04-04",21.6997,21.699724197387695,21.1313,21.1911,32496722.0],["2018-04-09",21.1911,22.0886,20.8521,21.8294,45533598.0],["2018-04-10",21.8294,21.8294,20.8521,21.1812,31998639.0],["2018-04-11",21.1812,21.61,20.892,21.0316,29572248.0],["2018-04-12",21.0316,21.3307,20.503,20.5928,29579374.0],["2018-04-13",20.5928,21.1911,20.592798233032227,20.8421,27914807.0],["2018-04-16",20.8421,21.3806,20.2637,20.4931,41575878.0],["2018-04-17",20.4931,21.0814,19.8748,19.9546,43144023.0],["2018-04-18",19.9546,21.3906,19.8648,21.1911,53080908.0],["2018-04-19",21.1911,21.2709,20.7224,20.9618,36972736.0],["2018-04-20",20.9618,20.961772918701172,19.3562,19.4659,54015864.0],["2018-04-23",19.4659,19.8748,19.0271,19.3562,31401964.0],["2018-04-24",19.3562,20.0643,19.2166,20.0643,31628283.0],["2018-04-25",20.0643,20.064266204833984,19.6255,19.8548,26387381.0],["2018-04-26",19.8548,19.8947,19.3662,19.426,19528965.0],["2018-04-27",19.426,20.0343,19.2665,19.8848,26147086.0],["2018-05-02",19.8848,20.1141,19.2964,19.5058,23360965.0],["2018-05-03",19.5058,19.7252,18.6083,19.6853,28027927.0],["2018-05-04",19.6853,19.685317993164062,19.2565,19.2964,15888812.0],["2018-05-07",19.2964,20.164,19.29640007019043,20.0543,30404503.0],["2018-05-08",20.0543,20.2438,19.8848,20.1241,22669698.0],["2018-05-09",20.1241,20.4233,19.9745,20.3036,22781480.0],["2018-05-10",20.3036,20.4332,19.9945,20.3036,20759431.0],["2018-05-11",20.3036,20.3934,19.74515151977539,19.7452,21833328.0],["2018-05-14",19.7452,19.8947,19.4161,19.4759,16088773.0],["2018-05-15",19.4759,19.9346,19.436,19.9147,15720954.0],["2018-05-16",19.9147,19.91468048095703,19.4659,19.4958,13980829.0],["2018-05-17",19.4958,19.7452,19.3961,19.6155,10646915.0],["2018-05-18",19.6155,19.9147,19.456,19.8449,15053942.0],["2018-05-21",19.8449,20.6028,19.84487533569336,20.4532,33661149.0],["2018-05-22",20.4532,20.6227,20.2039,20.5429,22255493.0],["2018-05-23",20.5429,20.542936325073242,20.1939,20.2039,16050708.0],["2018-05-24",20.2039,20.3136,19.815,19.8449,16451905.0],["2018-05-25",19.8449,20.0144,19.456,19.4958,15441834.0],["2018-05-28",19.4958,19.7152,19.1767,19.3163,14972930.0],["2018-05-29",19.3163,19.5956,19.2266,19.3163,11219049.0],["2018-05-30",19.3163,19.31634521484375,18.2493,18.3191,20647716.0],["2018-05-31",18.3191,18.6781,18.1695,18.5385,14621629.0],["2018-06-01",18.5385,18.8776,18.3989,18.718,12566302.0],["2018-06-04",18.718,18.9274,18.4488,18.4986,8727954.0],["2018-06-05",18.4986,18.8476,18.498615264892578,18.8177,11520933.0],["2018-06-06",18.8177,18.817729949951172,18.349,18.4687,11695300.0],["2018-06-07",18.4687,18.6482,18.1197,18.1396,11380877.0],["2018-06-08",18.1396,18.2792,17.7407,17.8803,12071072.0],["2018-06-11",17.8803,18.0997,17.7806,17.8704,7495830.0],["2018-06-12",17.8704,18.2892,17.6809,18.2393,9622034.0],["2018-06-13",18.2393,18.239336013793945,17.8305,17.8504,7482518.0],["2018-06-14",17.8504,18.2393,17.6709,18.0,7454636.0],["2018-06-15",18.0,18.36,17.88,18.03,13048914.0],["2018-06-19",18.03,18.030000686645508,16.23,16.53,24609081.0],["2018-06-20",16.53,17.13,16.41,16.92,13448419.0],["2018-06-21",16.92,17.03,16.29,16.34,13610954.0],["2018-06-22",16.34,16.78,16.28,16.64,9443571.0],["2018-06-25",16.64,16.88,16.5,16.59,7374556.0],["2018-06-26",16.59,17.05,16.0,16.95,12040780.0],["2018-06-27",16.95,17.03,16.7,16.73,7523683.0],["2018-06-28",16.73,16.98,16.46,16.59,10573408.0],["2018-06-29",16.59,17.42,16.59000015258789,17.4,18924124.0],["2018-07-02",17.4,17.45,16.8,17.04,13601068.0],["2018-07-03",17.04,17.56,16.91,17.43,15153898.0],["2018-07-04",17.43,17.53,16.9,17.04,10991267.0],["2018-07-05",17.04,17.13,16.51,16.54,11059717.0],["2018-07-06",16.54,17.05,16.48,16.75,12810499.0],["2018-07-09",16.75,17.14,16.7,17.1,9235299.0],["2018-07-10",17.1,17.18,16.91,17.13,8811172.0],["2018-07-11",17.13,17.1299991607666,16.45,16.7,10946332.0],["2018-07-12",16.7,17.35,16.63,17.18,14993548.0],["2018-07-13",17.18,17.25,16.95,17.05,9318920.0],["2018-07-16",17.05,17.75,17.049999237060547,17.43,16398208.0],["2018-07-17",17.43,17.43000030517578,17.08,17.34,10039089.0],["2018-07-18",17.34,17.47,17.08,17.09,9552947.0],["2018-07-19",17.09,17.26,17.01,17.19,6972099.0],["2018-07-20",17.19,17.44,16.95,17.39,12829637.0],["2018-07-23",17.39,17.51,17.22,17.5,13692169.0],["2018-07-24",17.5,17.93,17.37,17.73,17282442.0],["2018-07-25",17.73,17.83,17.54,17.63,11011386.0],["2018-07-26",17.63,17.69,17.33,17.36,9806323.0],["2018-07-27",17.36,17.58,17.25,17.37,8289195.0],["2018-07-30",17.37,17.45,16.99,17.05,8819837.0],["2018-07-31",17.05,17.18,17.0,17.09,7066338.0],["2018-08-01",17.09,17.3,16.91,16.93,8083699.0],["2018-08-02",16.93,16.94,16.15,16.47,15424939.0],["2018-08-03",16.47,16.59,16.37,16.38,7233390.0],["2018-08-06",16.38,16.49,16.1,16.28,8133427.0],["2018-08-07",16.28,16.63,16.27,16.6,9067738.0],["2018-08-08",16.6,16.68,16.17,16.2,8861798.0],["2018-08-09",16.2,16.75,16.2,16.67,12662738.0],["2018-08-10",16.67,16.89,16.55,16.82,11562601.0],["2018-08-13",16.82,17.19,16.56,17.15,14752415.0],["2018-08-14",17.15,17.17,16.83,16.97,9773570.0],["2018-08-15",16.97,17.02,16.5,16.52,10427468.0],["2018-08-16",16.52,16.66,16.12,16.49,8270998.0],["2018-08-17",16.49,16.65,16.32,16.36,7033160.0],["2018-08-20",16.36,16.64,16.25,16.6,7946778.0],["2018-08-21",16.6,16.78,16.51,16.58,7775763.0],["2018-08-22",16.58,16.579999923706055,16.29,16.32,5903399.0],["2018-08-23",16.32,16.59,16.31999969482422,16.47,6515655.0],["2018-08-24",16.47,16.52,16.29,16.37,4742330.0],["2018-08-27",16.37,16.74,16.3700008392334,16.7,9412281.0],["2018-08-28",16.7,16.76,16.61,16.65,5844932.0],["2018-08-29",16.65,16.66,16.52,16.65,4813057.0],["2018-08-30",16.65,16.72,16.24,16.3,7873417.0],["2018-08-31",16.3,16.34,16.12,16.29,5990674.0],["2018-09-03",16.29,16.4,16.15,16.36,4980801.0],["2018-09-04",16.36,16.54,16.31,16.48,5418487.0],["2018-09-05",16.48,16.5,16.21,16.22,4924360.0],["2018-09-06",16.22,16.38,16.18,16.25,5374793.0],["2018-09-07",16.25,16.47,16.18,16.26,6210659.0],["2018-09-10",16.26,16.32,16.03,16.05,6299220.0],["2018-09-11",16.05,16.22,16.01,16.15,4200201.0],["2018-09-12",16.15,16.33,16.12,16.21,4552180.0],["2018-09-13",16.21,16.450000762939453,16.209999084472656,16.45,6765822.0],["2018-09-14",16.45,16.48,16.299999237060547,16.3,5003897.0],["2018-09-17",16.3,16.48,16.22,16.34,5995198.0],["2018-09-18",16.34,16.65,16.34000015258789,16.62,8644430.0],["2018-09-19",16.62,16.72,16.46,16.6,10063129.0],["2018-09-20",16.6,16.61,16.42,16.47,5463591.0],["2018-09-21",16.47,16.65,16.39,16.61,7576331.0],["2018-09-25",16.61,16.75,16.47,16.63,6764272.0],["2018-09-26",16.63,16.75,16.53,16.61,9096432.0],["2018-09-27",16.61,16.64,16.26,16.27,9576408.0],["2018-09-28",16.27,16.39,16.24,16.33,6382532.0],["2018-10-08",16.33,16.329999923706055,15.94,15.97,9063793.0],["2018-10-09",15.97,16.07,15.92,15.97,5272496.0],["2018-10-10",15.97,16.07,15.93,16.01,4396554.0],["2018-10-11",16.01,16.010000228881836,14.40999984741211,14.41,18238134.0],["2018-10-12",14.41,14.40999984741211,13.01,13.59,21037356.0],["2018-10-15",13.59,13.79,13.28,13.3,7695739.0],["2018-10-16",13.3,13.65,13.24,13.31,8323910.0],["2018-10-17",13.31,13.73,13.3100004196167,13.65,9153761.0],["2018-10-18",13.65,13.75,13.4,13.54,7815546.0],["2018-10-19",13.54,13.88,13.35,13.83,11184305.0],["2018-10-22",13.83,14.84,13.829999923706055,14.45,18284201.0],["2018-10-23",14.45,14.64,14.15,14.28,10213280.0],["2018-10-24",14.28,14.48,14.2,14.25,5904251.0],["2018-10-25",14.25,14.25,13.71,14.03,8593376.0],["2018-10-26",14.03,14.34,14.02,14.09,6097390.0],["2018-10-29",14.09,14.26,13.93,14.02,5810580.0],["2018-10-30",14.02,14.31,13.85,14.1,7804945.0],["2018-10-31",14.1,14.32,14.100000381469727,14.2,6397563.0],["2018-11-01",14.2,15.18,14.199999809265137,14.57,17766136.0],["2018-11-02",14.57,14.97,14.569999694824219,14.88,14256503.0],["2018-11-05",14.88,15.08,14.54,14.82,13158102.0],["2018-11-06",14.82,14.819999694824219,14.52,14.7,7679550.0],["2018-11-07",14.7,14.85,14.58,14.61,6748246.0],["2018-11-08",14.61,14.79,14.46,14.47,5742086.0],["2018-11-09",14.47,14.58,14.3,14.38,5321231.0],["2018-11-12",14.38,14.74,14.32,14.71,8262783.0],["2018-11-13",14.71,14.93,14.58,14.82,15823958.0],["2018-11-14",14.82,14.88,14.63,14.85,12441636.0],["2018-11-15",14.85,15.08,14.8,15.05,14237001.0],["2018-11-16",15.05,15.14,14.89,14.97,15695211.0],["2018-11-19",14.97,15.010000228881836,14.78,15.01,10819756.0],["2018-11-20",15.01,15.31,14.76,14.79,16510738.0],["2018-11-21",14.79,14.84,14.54,14.83,8770261.0],["2018-11-22",14.83,15.21,14.829999923706055,14.98,12199729.0],["2018-11-23",14.98,14.979999542236328,14.22,14.46,13166611.0],["2018-11-26",14.46,14.57,14.27,14.37,5194837.0],["2018-11-27",14.37,14.53,14.22,14.3,5699910.0],["2018-11-28",14.3,14.4,14.14,14.39,8327457.0],["2018-11-29",14.39,14.52,13.899999618530273,13.9,9371298.0],["2018-11-30",13.9,13.95,13.53,13.69,10837600.0],["2018-12-03",13.69,14.35,13.6899995803833,14.11,14797554.0],["2018-12-04",14.11,14.19,14.05,14.12,7009818.0],["2018-12-05",14.12,14.119999885559082,13.81,13.94,8813249.0],["2018-12-06",13.94,13.94,13.62,13.66,9438501.0],["2018-12-07",13.66,13.88,13.65999984741211,13.79,5495525.0],["2018-12-10",13.79,13.79,13.61,13.68,4639120.0],["2018-12-11",13.68,13.84000015258789,13.680000305175781,13.84,4694200.0],["2018-12-12",13.84,13.96,13.84000015258789,13.95,5122351.0],["2018-12-13",13.95,14.13,13.83,13.94,8384504.0],["2018-12-14",13.94,14.05,13.73,13.76,6797821.0],["2018-12-17",13.76,13.92,13.7,13.88,4825758.0],["2018-12-18",13.88,13.92,13.71,13.86,5126893.0],["2018-12-19",13.86,13.9,13.65,13.69,4526400.0],["2018-12-20",13.69,13.8,13.63,13.72,4557872.0],["2018-12-21",13.72,13.77,13.65,13.69,4379396.0],["2018-12-24",13.69,13.81,13.65,13.76,4956330.0],["2018-12-25",13.76,13.760000228881836,13.13,13.36,10221319.0],["2018-12-26",13.36,13.66,13.23,13.42,7104587.0],["2018-12-27",13.42,13.61,13.21,13.33,7647479.0],["2018-12-28",13.33,13.45,13.22,13.22,5744060.0],["2019-01-02",13.22,13.28,13.18,13.21,4029628.0],["2019-01-03",13.21,13.45,13.18,13.29,5283475.0],["2019-01-04",13.29,13.88,13.16,13.77,12391866.0],["2019-01-07",13.77,14.12,13.74,13.95,11408994.0],["2019-01-08",13.95,14.06,13.82,13.92,7572096.0],["2019-01-09",13.92,14.09,13.81,13.81,9721709.0],["2019-01-10",13.81,14.01,13.8,13.81,6512630.0],["2019-01-11",13.81,13.98,13.81,13.95,5156567.0],["2019-01-14",13.95,14.0,13.86,13.93,4690302.0],["2019-01-15",13.93,14.48,13.88,14.38,17162063.0],["2019-01-16",14.38,14.46,14.17,14.27,10485316.0],["2019-01-17",14.27,14.270000457763672,13.92,13.93,9033136.0],["2019-01-18",13.93,14.06,13.85,14.02,6339281.0],["2019-01-21",14.02,14.15,13.95,14.0,6890604.0],["2019-01-22",14.0,14.04,13.82,13.86,5091238.0],["2019-01-23",13.86,14.0,13.8,13.9,3686494.0],["2019-01-24",13.9,14.08,13.82,14.03,6711099.0],["2019-01-25",14.03,14.07,13.88,13.96,5469660.0],["2019-01-28",13.96,14.23,13.960000038146973,14.03,7567437.0],["2019-01-29",14.03,14.029999732971191,13.4,13.62,8457819.0],["2019-01-30",13.62,13.76,13.45,13.47,4822416.0],["2019-01-31",13.47,13.75,13.45,13.59,5933543.0],["2019-02-01",13.59,14.15,13.59000015258789,14.13,11160543.0],["2019-02-11",14.13,14.41,14.130000114440918,14.37,13108406.0],["2019-02-12",14.37,14.58,14.26,14.5,13784703.0],["2019-02-13",14.5,14.91,14.42,14.76,21568942.0],["2019-02-14",14.76,15.05,14.67,14.9,19563986.0],["2019-02-15",14.9,15.24,14.79,14.81,17185072.0],["2019-02-18",14.81,15.45,14.8100004196167,15.43,24959087.0],["2019-02-19",15.43,15.55,15.05,15.23,22092121.0],["2019-02-20",15.23,15.32,14.86,15.03,15725950.0],["2019-02-21",15.03,15.38,14.75,14.92,23919914.0],["2019-02-22",14.92,15.66,14.920000076293945,15.58,28056279.0],["2019-02-25",15.58,16.53,15.53,16.39,47698120.0],["2019-02-26",16.39,17.48,16.03,16.6,50010383.0],["2019-02-27",16.6,16.95,16.1,16.35,33389290.0],["2019-02-28",16.35,16.67,16.17,16.3,20057794.0],["2019-03-01",16.3,17.17,16.299999237060547,16.71,26891016.0],["2019-03-04",16.71,17.75,16.709999084472656,17.27,47121380.0],["2019-03-05",17.27,19.0,17.11,19.0,59234452.0],["2019-03-06",19.0,19.89,18.68,19.19,70629376.0],["2019-03-07",19.19,21.11,18.51,20.18,74951093.0],["2019-03-08",20.18,20.5,18.9,19.0,63797528.0],["2019-03-11",19.0,20.03,19.0,19.89,48437880.0],["2019-03-12",19.89,20.24,19.74,20.07,55640671.0],["2019-03-13",20.07,20.08,19.18,19.35,43066739.0],["2019-03-14",19.35,19.75,18.98,19.75,38116395.0],["2019-03-15",19.75,19.8,19.39,19.75,31569362.0],["2019-03-18",19.75,20.15,19.41,19.76,30668942.0],["2019-03-19",19.76,19.95,19.66,19.79,25241679.0],["2019-03-20",19.79,21.38,19.72,21.04,72376669.0],["2019-03-21",21.04,21.040000915527344,20.26,20.27,59348751.0],["2019-03-22",20.27,20.42,19.51,19.86,35024198.0],["2019-03-25",19.86,19.860000610351562,19.28,19.41,22507081.0],["2019-03-26",19.41,19.65,18.7,18.8,27173677.0],["2019-03-27",18.8,18.97,18.32,18.63,20590360.0],["2019-03-28",18.63,18.9,18.329999923706055,18.33,17565904.0],["2019-03-29",18.33,19.2,18.329999923706055,19.1,26233109.0],["2019-04-01",19.1,19.99,19.100000381469727,19.94,32566356.0],["2019-04-02",19.94,19.98,19.51,19.52,32797420.0],["2019-04-03",19.52,19.7,19.42,19.63,20485790.0],["2019-04-04",19.63,20.11,19.6299991607666,19.72,27346428.0],["2019-04-08",19.72,19.95,19.3,19.44,25021661.0],["2019-04-09",19.44,19.59,19.06,19.28,17365908.0],["2019-04-10",19.28,19.3,18.61,18.92,20493947.0],["2019-04-11",18.92,19.05,18.55,18.56,14301358.0],["2019-04-12",18.56,18.88,18.46,18.65,13315772.0],["2019-04-15",18.65,19.04,18.1,18.1,22795556.0],["2019-04-16",18.1,18.68,17.73,18.55,22673306.0],["2019-04-17",18.55,18.84,18.4,18.53,15448033.0],["2019-04-18",18.53,18.66,18.26,18.34,13099885.0],["2019-04-19",18.34,19.0,18.27,18.85,17691531.0],["2019-04-22",18.85,18.97,18.32,18.37,14595935.0],["2019-04-23",18.37,18.45,18.1,18.2,11391863.0],["2019-04-24",18.2,18.79,18.200000762939453,18.65,16488220.0],["2019-04-25",18.65,18.649999618530273,17.83,17.91,16635347.0],["2019-04-26",17.91,18.18,17.79,17.87,12668630.0],["2019-05-06",17.87,17.8700008392334,15.12,15.3,25205277.0],["2019-05-07",15.3,15.75,15.11,15.5,15623221.0],["2019-05-08",15.5,15.71,15.1,15.47,12620173.0],["2019-05-09",15.47,15.7,15.31,15.58,10382175.0],["2019-05-10",15.58,16.21,15.29,16.2,21930898.0],["2019-05-13",16.2,16.200000762939453,15.66,15.76,13941799.0],["2019-05-14",15.76,15.83,15.39,15.64,10701434.0],["2019-05-15",15.64,15.85,15.63,15.78,12980346.0],["2019-05-16",15.78,16.36,15.63,16.17,21340403.0],["2019-05-17",16.17,16.170000076293945,15.28,15.38,16896459.0],["2019-05-20",15.38,15.65,15.26,15.52,11500399.0],["2019-05-21",15.52,15.94,15.48,15.75,12490162.0],["2019-05-22",15.75,15.87,15.52,15.68,10208035.0],["2019-05-23",15.68,15.94,15.41,15.54,12187759.0],["2019-05-24",15.54,15.69,15.38,15.44,8500613.0],["2019-05-27",15.44,15.94,15.35,15.88,14641924.0],["2019-05-28",15.88,15.92,15.66,15.75,11417694.0],["2019-05-29",15.75,15.86,15.6,15.68,8099806.0],["2019-05-30",15.68,15.680000305175781,15.38,15.49,7428087.0],["2019-05-31",15.49,15.67,15.42,15.47,7533541.0],["2019-06-03",15.47,15.61,15.27,15.28,7326423.0],["2019-06-04",15.28,15.46,15.14,15.31,8867754.0],["2019-06-05",15.31,15.52,15.21,15.21,6622301.0],["2019-06-06",15.21,15.28,14.86,14.94,8733119.0],["2019-06-10",14.94,15.08,14.74,14.87,9943616.0],["2019-06-11",14.87,15.44,14.85,15.39,15631114.0],["2019-06-12",15.39,15.55,15.19,15.2,12251258.0],["2019-06-13",15.2,15.3,15.05,15.22,9281321.0],["2019-06-14",15.22,15.32,14.82,14.83,10771134.0],["2019-06-17",14.83,14.95,14.78,14.85,6168794.0],["2019-06-18",14.85,15.23,14.78,15.16,10002190.0],["2019-06-19",15.16,15.56,15.15999984741211,15.25,15764578.0],["2019-06-20",15.25,15.62,15.11,15.48,16800392.0],["2019-06-21",15.48,15.93,15.479999542236328,15.72,18196135.0],["2019-06-24",15.72,15.8,15.5,15.56,9247379.0],["2019-06-25",15.56,15.62,15.15,15.37,9510225.0],["2019-06-26",15.37,15.6,15.23,15.41,7282285.0],["2019-06-27",15.41,15.66,15.40999984741211,15.52,9606344.0],["2019-06-28",15.52,15.53,15.16,15.23,9468674.0],["2019-07-01",15.23,15.82,15.229999542236328,15.77,17176509.0],["2019-07-02",15.77,16.16,15.71,15.95,18654440.0],["2019-07-03",15.95,15.949999809265137,15.64,15.66,10992885.0],["2019-07-04",15.66,15.87,15.63,15.74,8719500.0],["2019-07-05",15.74,15.76,15.56,15.67,6205019.0],["2019-07-08",15.67,15.8,15.15,15.22,10976784.0],["2019-07-09",15.22,15.3,15.06,15.22,7358880.0],["2019-07-10",15.22,15.31,15.07,15.16,5348098.0],["2019-07-11",15.16,15.35,15.08,15.12,6085521.0],["2019-07-12",15.12,15.25,14.95,15.13,5108184.0],["2019-07-15",15.13,15.63,14.94,15.59,12975806.0],["2019-07-16",15.59,15.79,15.5,15.62,9704022.0],["2019-07-17",15.62,15.78,15.57,15.63,10045368.0],["2019-07-18",15.63,15.630000114440918,15.21,15.22,8990029.0],["2019-07-19",15.22,15.850000381469727,15.220000267028809,15.85,20369105.0],["2019-07-22",15.85,15.95,15.2,15.23,16218939.0],["2019-07-23",15.23,15.38,15.2,15.3,8449837.0],["2019-07-24",15.3,15.73,15.300000190734863,15.53,14431528.0],["2019-07-25",15.53,15.86,15.49,15.69,17186020.0],["2019-07-26",15.69,15.9,15.56,15.71,15400549.0],["2019-07-29",15.71,16.24,15.63,16.19,30891626.0],["2019-07-30",16.19,16.29,15.96,16.0,23735799.0],["2019-07-31",16.0,16.05,15.82,15.87,14557204.0],["2019-08-01",15.87,15.94,15.7,15.82,13318228.0],["2019-08-02",15.82,15.819999694824219,15.12,15.27,21622545.0],["2019-08-05",15.27,15.44,14.98,15.01,13253129.0],["2019-08-06",15.01,15.010000228881836,13.84,14.34,23242544.0],["2019-08-07",14.34,14.52,14.07,14.08,12317548.0],["2019-08-08",14.08,14.26,14.079999923706055,14.18,7310859.0],["2019-08-09",14.18,14.35,14.05,14.09,6758139.0],["2019-08-12",14.09,14.35,14.09000015258789,14.34,6711162.0],["2019-08-13",14.34,14.34000015258789,14.14,14.2,4952133.0],["2019-08-14",14.2,14.49,14.199999809265137,14.26,8005886.0],["2019-08-15",14.26,14.35,13.81,14.29,11121628.0],["2019-08-16",14.29,14.64,14.289999961853027,14.5,13692160.0],["2019-08-19",14.5,15.42,14.5,15.37,27141163.0],["2019-08-20",15.37,15.369999885559082,15.03,15.08,16959205.0],["2019-08-21",15.08,15.21,14.92,14.94,11125503.0],["2019-08-22",14.94,15.03,14.76,14.92,9700150.0],["2019-08-23",14.92,14.99,14.75,14.82,7833543.0],["2019-08-26",14.82,14.819999694824219,14.35,14.46,13943922.0],["2019-08-27",14.46,14.96,14.460000038146973,14.82,13532518.0],["2019-08-28",14.82,14.82,14.66,14.7,8535368.0],["2019-08-29",14.7,14.95,14.69,14.7,9769208.0],["2019-08-30",14.7,14.87,14.34,14.41,11755821.0],["2019-09-02",14.41,14.91,14.40999984741211,14.84,13036145.0],["2019-09-03",14.84,14.93,14.75,14.9,10998635.0],["2019-09-04",14.9,15.04,14.77,15.04,15892791.0],["2019-09-05",15.04,15.42,15.039999961853027,15.11,29317949.0],["2019-09-06",15.11,15.36,15.06,15.2,17745910.0],["2019-09-09",15.2,15.77,15.199999809265137,15.74,30008542.0],["2019-09-10",15.74,15.75,15.37,15.48,23238361.0],["2019-09-11",15.48,15.66,15.35,15.36,18422901.0],["2019-09-12",15.36,15.45,15.27,15.42,12772092.0],["2019-09-16",15.42,15.62,15.33,15.48,16502821.0],["2019-09-17",15.48,15.479999542236328,14.92,14.98,18595123.0],["2019-09-18",14.98,15.1,14.91,15.0,8790942.0],["2019-09-19",15.0,15.24,14.97,15.23,12075184.0],["2019-09-20",15.23,15.25,15.02,15.1,11038032.0],["2019-09-23",15.1,15.100000381469727,14.72,14.85,11301197.0],["2019-09-24",14.85,15.2,14.83,15.03,12627024.0],["2019-09-25",15.03,15.029999732971191,14.62,14.68,10717591.0],["2019-09-26",14.68,14.84,14.4,14.46,10923890.0],["2019-09-27",14.46,14.65,14.46,14.49,7713073.0],["2019-09-30",14.49,14.63,14.42,14.43,6251322.0],["2019-10-08",14.43,14.6,14.42,14.44,5394059.0],["2019-10-09",14.44,14.56,14.26,14.53,5814157.0],["2019-10-10",14.53,14.72,14.5,14.69,7709989.0],["2019-10-11",14.69,14.75,14.54,14.65,6815508.0],["2019-10-14",14.65,14.93,14.649999618530273,14.79,9746367.0],["2019-10-15",14.79,14.789999961853027,14.28,14.35,12296967.0],["2019-10-16",14.35,14.46,14.26,14.3,6811784.0],["2019-10-17",14.3,14.36,14.22,14.28,4829392.0],["2019-10-18",14.28,14.4,14.1,14.11,7689306.0],["2019-10-21",14.11,14.28,14.01,14.14,5699114.0],["2019-10-22",14.14,14.28,14.04,14.18,7285081.0],["2019-10-23",14.18,14.23,14.08,14.13,5372987.0],["2019-10-24",14.13,14.3,14.06,14.26,6240971.0],["2019-10-25",14.26,14.37,14.15,14.32,6393575.0],["2019-10-28",14.32,14.53,14.31,14.5,10703177.0],["2019-10-29",14.5,14.5,14.11,14.12,10070359.0],["2019-10-30",14.12,14.119999885559082,13.92,13.93,7592973.0],["2019-10-31",13.93,14.48,13.930000305175781,14.11,10054412.0],["2019-11-01",14.11,14.24,13.99,14.19,6618038.0],["2019-11-04",14.19,14.27,14.13,14.13,6466044.0],["2019-11-05",14.13,14.2,13.99,14.09,7174547.0],["2019-11-06",14.09,14.2,14.02,14.04,5529554.0],["2019-11-07",14.04,14.2,14.02,14.15,5656092.0],["2019-11-08",14.15,14.34,14.01,14.03,7737380.0],["2019-11-11",14.03,14.029999732971191,13.6,13.65,10711231.0],["2019-11-12",13.65,13.74,13.61,13.68,5458194.0],["2019-11-13",13.68,13.72,13.51,13.54,5205461.0],["2019-11-14",13.54,13.64,13.539999961853027,13.58,4165126.0],["2019-11-15",13.58,13.58,13.33,13.34,6168244.0],["2019-11-18",13.34,13.46,13.31,13.4,4115614.0],["2019-11-19",13.4,13.68,13.36,13.61,6856518.0],["2019-11-20",13.61,13.65,13.45,13.47,6991716.0],["2019-11-21",13.47,13.82,13.39,13.69,9247060.0],["2019-11-22",13.69,13.85,13.47,13.56,9196480.0],["2019-11-25",13.56,13.69,13.46,13.65,5888570.0],["2019-11-26",13.65,13.77,13.43,13.43,10151273.0],["2019-11-27",13.43,13.74,13.430000305175781,13.57,7601201.0],["2019-11-28",13.57,13.64,13.43,13.46,4832000.0],["2019-11-29",13.46,13.59,13.39,13.47,5002888.0],["2019-12-02",13.47,13.59,13.43,13.44,4443274.0],["2019-12-03",13.44,13.4399995803833,13.17,13.37,6635135.0],["2019-12-04",13.37,13.42,13.25,13.35,4718851.0],["2019-12-05",13.35,13.75,13.350000381469727,13.64,9968244.0],["2019-12-06",13.64,13.83,13.63,13.74,9372865.0],["2019-12-09",13.74,13.98,13.67,13.75,7445018.0],["2019-12-10",13.75,14.12,13.66,13.92,15670089.0],["2019-12-11",13.92,13.96,13.69,13.71,10634624.0],["2019-12-12",13.71,13.77,13.64,13.66,7392381.0],["2019-12-13",13.66,13.86,13.65999984741211,13.84,13256490.0],["2019-12-16",13.84,14.29,13.84,14.13,24344560.0],["2019-12-17",14.13,14.38,14.130000114440918,14.31,20116272.0],["2019-12-18",14.31,14.85,14.3,14.35,25527518.0],["2019-12-19",14.35,14.53,14.23,14.37,16134500.0],["2019-12-20",14.37,14.5,14.16,14.19,14030025.0],["2019-12-23",14.19,14.34,13.92,13.95,11993007.0],["2019-12-24",13.95,14.11,13.91,14.1,8890588.0],["2019-12-25",14.1,14.14,13.9,14.06,10415390.0],["2019-12-26",14.06,14.24,14.0,14.24,11666098.0],["2019-12-27",14.24,14.32,13.96,13.96,16160300.0],["2019-12-30",13.96,14.1,13.8,14.01,13657015.0],["2019-12-31",14.01,14.07,13.92,14.0,10202171.0],["2020-01-02",14.0,14.36,14.0,14.31,24818363.0],["2020-01-03",14.31,14.54,14.27,14.36,19027373.0],["2020-01-06",14.36,14.75,14.2,14.63,30514698.0],["2020-01-07",14.63,14.75,14.46,14.74,21271705.0],["2020-01-08",14.74,14.86,14.55,14.6,23835117.0],["2020-01-09",14.6,14.91,14.600000381469727,14.81,27285153.0],["2020-01-10",14.81,14.85,14.46,14.51,20194514.0],["2020-01-13",14.51,14.78,14.28,14.71,23112662.0],["2020-01-14",14.71,14.75,14.56,14.64,16558706.0],["2020-01-15",14.64,14.69,14.41,14.51,12513770.0],["2020-01-16",14.51,14.63,14.4,14.41,11607366.0],["2020-01-17",14.41,14.6,14.4,14.44,11760390.0],["2020-01-20",14.44,14.9,14.37,14.88,24646380.0],["2020-01-21",14.88,15.47,14.7,15.2,46423558.0],["2020-01-22",15.2,15.34,14.9,15.23,25785625.0],["2020-01-23",15.23,15.92,14.98,15.14,47338629.0],["2020-02-03",15.14,15.140000343322754,13.619999885559082,13.62,8254600.0],["2020-02-04",13.62,13.69,12.83,13.57,38772002.0],["2020-02-05",13.57,14.2,13.569999694824219,13.87,28877086.0],["2020-02-06",13.87,15.260000228881836,13.869999885559082,15.26,29731610.0],["2020-02-07",15.26,16.74,15.260000228881836,16.03,98188355.0],["2020-02-10",16.03,16.35,15.52,15.63,58333658.0],["2020-02-11",15.63,15.83,15.23,15.26,39712577.0],["2020-02-12",15.26,15.58,15.05,15.43,37055987.0],["2020-02-13",15.43,16.25,15.43,15.67,53407984.0],["2020-02-14",15.67,15.69,15.26,15.42,33679973.0],["2020-02-17",15.42,15.97,15.420000076293945,15.9,37186639.0],["2020-02-18",15.9,16.24,15.71,16.06,43676268.0],["2020-02-19",16.06,17.67,15.78,17.09,96776016.0],["2020-02-20",17.09,17.65,16.85,17.34,73325125.0],["2020-02-21",17.34,17.56,17.0,17.0,65478361.0],["2020-02-24",17.0,17.42,16.89,17.2,51826553.0],["2020-02-25",17.2,17.200000762939453,16.04,16.9,67356203.0],["2020-02-26",16.9,16.899999618530273,16.11,16.21,49127678.0],["2020-02-27",16.21,16.6,16.12,16.29,33129573.0],["2020-02-28",16.29,16.290000915527344,14.93,14.97,55288276.0],["2020-03-02",14.97,15.61,14.970000267028809,15.46,33634387.0],["2020-03-03",15.46,16.3,15.460000038146973,15.69,42496769.0],["2020-03-04",15.69,15.97,15.36,15.94,34441306.0],["2020-03-05",15.94,16.24,15.78,16.03,34665260.0],["2020-03-06",16.03,16.89,15.72,16.48,51126905.0],["2020-03-09",16.48,16.96,16.04,16.31,53103328.0],["2020-03-10",16.31,16.69,15.5,16.68,53552091.0],["2020-03-11",16.68,16.96,16.1,16.12,44383212.0],["2020-03-12",16.12,16.1200008392334,15.41,15.6,33914563.0],["2020-03-13",15.6,15.600000381469727,14.65,15.17,36613729.0],["2020-03-16",15.17,15.57,14.6,14.71,34277929.0],["2020-03-17",14.71,15.13,14.17,14.77,27149344.0],["2020-03-18",14.77,15.07,14.2,14.24,28885618.0],["2020-03-19",14.24,14.58,13.93,14.41,25781040.0],["2020-03-20",14.41,14.66,14.22,14.45,17438631.0],["2020-03-23",14.45,14.449999809265137,13.72,13.74,18370562.0],["2020-03-24",13.74,14.13,13.7,14.08,15972650.0],["2020-03-25",14.08,14.51,14.079999923706055,14.38,17523721.0],["2020-03-26",14.38,14.380000114440918,14.08,14.1,12092280.0],["2020-03-27",14.1,14.4,14.07,14.08,11368306.0],["2020-03-30",14.08,14.079999923706055,13.57,13.66,14688519.0],["2020-03-31",13.66,13.84,13.63,13.67,9597526.0],["2020-04-01",13.67,13.87,13.55,13.57,10532806.0],["2020-04-02",13.57,13.87,13.49,13.86,11523281.0],["2020-04-03",13.86,13.87,13.62,13.66,9583315.0],["2020-04-07",13.66,14.03,13.65999984741211,14.01,16952037.0],["2020-04-08",14.01,14.17,13.93,14.02,11938855.0],["2020-04-09",14.02,14.18,14.020000457763672,14.11,13044534.0],["2020-04-10",14.11,14.22,13.74,13.76,13287516.0],["2020-04-13",13.76,13.760000228881836,13.5,13.59,8837854.0],["2020-04-14",13.59,13.82,13.59000015258789,13.81,8764601.0],["2020-04-15",13.81,13.89,13.74,13.77,10320555.0],["2020-04-16",13.77,13.88,13.64,13.84,11166228.0],["2020-04-17",13.84,14.04,13.84000015258789,13.91,14476225.0],["2020-04-20",13.91,14.12,13.9,14.06,11254585.0],["2020-04-21",14.06,14.0600004196167,13.66,13.8,12213097.0],["2020-04-22",13.8,13.94,13.61,13.9,10080526.0],["2020-04-23",13.9,13.95,13.76,13.78,8944881.0],["2020-04-24",13.78,13.79,13.41,13.47,13602192.0],["2020-04-27",13.47,13.5,13.1,13.15,14628357.0],["2020-04-28",13.15,13.24,12.3,12.73,17824513.0],["2020-04-29",12.73,12.85,12.59,12.65,8383269.0],["2020-04-30",12.65,13.21,12.649999618530273,13.18,15425703.0],["2020-05-06",13.18,13.52,13.01,13.44,15110980.0],["2020-05-07",13.44,13.58,13.35,13.44,12603831.0],["2020-05-08",13.44,13.65,13.4399995803833,13.53,11302296.0],["2020-05-11",13.53,13.7,13.41,13.49,9814494.0],["2020-05-12",13.49,13.54,13.25,13.44,8539286.0],["2020-05-13",13.44,13.44,13.23,13.4,7274028.0],["2020-05-14",13.4,13.399999618530273,13.21,13.23,7647473.0],["2020-05-15",13.23,13.37,13.2,13.22,8756069.0],["2020-05-18",13.22,13.28,12.94,13.08,10982488.0],["2020-05-19",13.08,13.46,13.079999923706055,13.39,10942996.0],["2020-05-20",13.39,13.78,13.31,13.44,17420846.0],["2020-05-21",13.44,13.52,13.05,13.09,10716542.0],["2020-05-22",13.09,13.15,12.71,12.8,10826253.0],["2020-05-25",12.8,12.82,12.67,12.75,7491001.0],["2020-05-26",12.75,13.29,12.05,13.15,15539988.0],["2020-05-27",13.15,13.149999618530273,12.81,12.85,9799156.0],["2020-05-28",12.85,13.020000457763672,12.59,13.02,9843967.0],["2020-05-29",13.02,13.11,12.899999618530273,12.9,8225943.0],["2020-06-01",12.9,13.35,12.899999618530273,13.29,14724321.0],["2020-06-02",13.29,13.48,13.24,13.39,13569729.0],["2020-06-03",13.39,13.45,13.24,13.25,12445428.0],["2020-06-04",13.25,13.37,13.109999656677246,13.11,9780612.0],["2020-06-05",13.11,13.21,13.06,13.16,8162884.0],["2020-06-08",13.16,13.3,13.11,13.15,8968187.0],["2020-06-09",13.15,13.33,13.11,13.29,10243251.0],["2020-06-10",13.29,13.33,13.09,13.21,12598128.0],["2020-06-11",13.21,13.33,13.11,13.18,13586460.0],["2020-06-12",13.18,13.31,12.87,13.29,20466212.0],["2020-06-15",13.29,13.54,13.26,13.34,21601565.0],["2020-06-16",13.34,13.64,13.34000015258789,13.63,20144205.0],["2020-06-17",13.63,13.74,13.47,13.59,15234602.0],["2020-06-18",13.59,13.62,13.48,13.56,10846953.0],["2020-06-19",13.56,13.87,13.4,13.78,20395218.0],["2020-06-22",13.78,14.13,13.72,13.88,23521518.0],["2020-06-23",13.88,13.96,13.6,13.83,15202175.0],["2020-06-24",13.83,13.91,13.62,13.77,12810472.0],["2020-06-29",13.77,13.770000457763672,13.41,13.44,14179797.0],["2020-06-30",13.44,13.74,13.4399995803833,13.67,13679768.0],["2020-07-01",13.67,13.85,13.64,13.82,15285236.0],["2020-07-02",13.82,14.13,13.75,14.07,23588202.0],["2020-07-03",14.07,14.65,14.06,14.49,35658300.0],["2020-07-06",14.49,15.14,14.489999771118164,15.04,38202645.0],["2020-07-07",15.04,15.3,14.82,14.89,43981318.0],["2020-07-08",14.89,15.55,14.79,15.48,41725062.0],["2020-07-09",15.48,15.75,15.22,15.57,46585063.0],["2020-07-10",15.57,15.569999694824219,15.06,15.1,33889535.0],["2020-07-13",15.1,15.97,15.100000381469727,15.89,44096789.0],["2020-07-14",15.89,15.890000343322754,15.23,15.55,36172248.0],["2020-07-15",15.55,15.68,14.9,14.95,32598615.0],["2020-07-16",14.95,15.18,14.34,14.38,30492675.0],["2020-07-17",14.38,14.59,14.14,14.29,21563793.0],["2020-07-20",14.29,14.82,14.289999961853027,14.76,25042373.0],["2020-07-21",14.76,14.93,14.56,14.65,18520606.0],["2020-07-22",14.65,14.89,14.47,14.7,21305569.0],["2020-07-23",14.7,14.699999809265137,14.07,14.45,24656799.0],["2020-07-24",14.45,15.88,14.31,15.83,122019756.0],["2020-07-27",15.83,15.91,15.02,15.76,78191718.0],["2020-07-28",15.76,16.44,15.55,15.69,63751973.0],["2020-07-29",15.69,16.07,15.44,15.96,49591348.0],["2020-07-30",15.96,15.960000038146973,15.45,15.62,46542868.0],["2020-07-31",15.62,15.85,15.3,15.69,37783560.0],["2020-08-03",15.69,16.38,15.67,16.2,45884967.0],["2020-08-04",16.2,16.45,15.81,15.87,34114925.0],["2020-08-05",15.87,16.18,15.71,16.03,29127752.0],["2020-08-06",16.03,16.83,15.94,16.67,62129285.0],["2020-08-07",16.67,16.670000076293945,15.73,15.89,51044866.0],["2020-08-10",15.89,16.02,15.69,15.73,27302574.0],["2020-08-11",15.73,15.74,15.11,15.12,32584173.0],["2020-08-12",15.12,15.22,14.69,15.21,25429864.0],["2020-08-13",15.21,15.39,15.06,15.16,15480991.0],["2020-08-14",15.16,15.46,15.0,15.45,15937257.0],["2020-08-17",15.45,15.65,15.31,15.63,19808209.0],["2020-08-18",15.63,15.72,15.41,15.53,16376618.0],["2020-08-19",15.53,15.529999732971191,15.02,15.03,18716586.0],["2020-08-20",15.03,15.98,14.92,15.32,30583544.0],["2020-08-21",15.32,15.47,15.09,15.31,17240523.0],["2020-08-24",15.31,15.75,15.05,15.54,22973920.0],["2020-08-25",15.54,16.19,15.4,15.99,40861255.0],["2020-08-26",15.99,16.4,15.76,16.08,44916194.0],["2020-08-27",16.08,16.46,15.69,16.26,42716932.0],["2020-08-28",16.26,16.32,15.81,16.16,32093323.0],["2020-08-31",16.16,16.44,15.83,15.84,29342583.0],["2020-09-01",15.84,16.53,15.66,16.52,47277755.0],["2020-09-02",16.52,16.76,16.26,16.56,48835588.0],["2020-09-03",16.56,16.559999465942383,15.949999809265137,15.95,33222756.0],["2020-09-04",15.95,16.46,15.71,16.3,34870532.0],["2020-09-07",16.3,16.9,16.21,16.29,54805442.0],["2020-09-08",16.29,17.0,16.11,16.94,55909211.0],["2020-09-09",16.94,16.940000534057617,16.0,16.19,48934250.0],["2020-09-10",16.19,16.47,15.05,15.13,46724723.0],["2020-09-11",15.13,15.35,14.91,15.31,20498823.0],["2020-09-14",15.31,15.72,15.22,15.62,23755448.0],["2020-09-15",15.62,15.67,15.3,15.46,17652476.0],["2020-09-16",15.46,15.5,15.09,15.19,17275221.0],["2020-09-17",15.19,15.88,15.13,15.7,32580939.0],["2020-09-18",15.7,15.81,15.51,15.71,18870922.0],["2020-09-21",15.71,15.95,15.45,15.53,21395592.0],["2020-09-22",15.53,15.529999732971191,15.06,15.11,18424474.0],["2020-09-23",15.11,15.42,15.1,15.29,12340257.0],["2020-09-24",15.29,15.289999961853027,14.65,14.7,19463152.0],["2020-09-25",14.7,14.93,14.57,14.7,10926086.0],["2020-09-28",14.7,14.8,14.51,14.52,8813855.0],["2020-09-29",14.52,14.81,14.520000457763672,14.66,10879933.0],["2020-09-30",14.66,14.81,14.36,14.47,10492130.0],["2020-10-09",14.47,15.0,14.470000267028809,14.87,12347166.0],["2020-10-12",14.87,15.34,14.869999885559082,15.32,15707594.0],["2020-10-13",15.32,15.319999694824219,15.11,15.18,11769024.0],["2020-10-14",15.18,15.35,15.09,15.13,11579408.0],["2020-10-15",15.13,15.47,15.130000114440918,15.26,15553960.0],["2020-10-16",15.26,15.31,15.02,15.18,10474472.0],["2020-10-19",15.18,15.38,14.97,14.97,12519171.0],["2020-10-20",14.97,15.35,14.72,15.34,15680732.0],["2020-10-21",15.34,15.49,15.03,15.17,15035154.0],["2020-10-22",15.17,15.3,14.85,15.23,11747818.0],["2020-10-23",15.23,15.42,15.01,15.09,9955107.0],["2020-10-26",15.09,15.46,15.01,15.36,17140966.0],["2020-10-27",15.36,15.359999656677246,14.88,15.11,15825822.0],["2020-10-28",15.11,15.12,14.58,14.89,14797383.0],["2020-10-29",14.89,14.890000343322754,13.57,13.75,37627514.0],["2020-10-30",13.75,13.88,13.33,13.37,18420208.0],["2020-11-02",13.37,13.67,13.369999885559082,13.59,12332658.0],["2020-11-03",13.59,13.8,13.51,13.75,10865409.0],["2020-11-04",13.75,13.8,13.44,13.61,11053276.0],["2020-11-05",13.61,13.850000381469727,13.609999656677246,13.85,12294297.0],["2020-11-06",13.85,13.88,13.52,13.69,11372749.0],["2020-11-09",13.69,14.27,13.6899995803833,14.09,18811612.0],["2020-11-10",14.09,14.13,13.82,13.88,13487341.0],["2020-11-11",13.88,14.08,13.68,13.7,11641413.0],["2020-11-12",13.7,13.86,13.66,13.77,7411541.0],["2020-11-13",13.77,13.87,13.6,13.8,7508990.0],["2020-11-16",13.8,13.95,13.75,13.86,7319304.0],["2020-11-17",13.86,13.91,13.55,13.79,10005282.0],["2020-11-18",13.79,13.96,13.67,13.83,9716336.0],["2020-11-19",13.83,13.98,13.75,13.91,8374295.0],["2020-11-20",13.91,13.94,13.78,13.88,7771440.0],["2020-11-23",13.88,13.880000114440918,13.68,13.77,12232265.0],["2020-11-24",13.77,13.91,13.72,13.78,9441973.0],["2020-11-25",13.78,13.94,13.68,13.7,13204814.0],["2020-11-26",13.7,13.77,13.45,13.49,11163799.0],["2020-11-27",13.49,13.59000015258789,13.4,13.59,8035392.0],["2020-11-30",13.59,13.88,13.53,13.68,11554319.0],["2020-12-01",13.68,13.92,13.67,13.84,11294925.0],["2020-12-02",13.84,13.9,13.7,13.77,10127158.0],["2020-12-03",13.77,13.82,13.63,13.72,10286136.0],["2020-12-04",13.72,13.77,13.64,13.74,6519383.0],["2020-12-07",13.74,13.8,13.46,13.47,11371440.0],["2020-12-08",13.47,13.58,13.42,13.43,6671120.0],["2020-12-09",13.43,13.48,12.96,12.97,14094860.0],["2020-12-10",12.97,13.17,12.9,13.05,7769555.0],["2020-12-11",13.05,13.1,12.55,12.67,14536123.0],["2020-12-14",12.67,12.78,12.53,12.77,5894168.0],["2020-12-15",12.77,13.07,12.75,12.97,8179425.0],["2020-12-16",12.97,13.01,12.72,12.77,6241997.0],["2020-12-17",12.77,13.05,12.56,13.02,10761137.0],["2020-12-18",13.02,13.08,12.79,12.85,9025046.0],["2020-12-21",12.85,13.14,12.78,13.1,10685150.0],["2020-12-22",13.1,13.100000381469727,12.68,12.72,10700455.0],["2020-12-23",12.72,12.83,12.63,12.75,8557947.0],["2020-12-24",12.75,12.76,12.37,12.4,12455052.0],["2020-12-25",12.4,12.48,12.24,12.38,9878051.0],["2020-12-28",12.38,12.41,11.91,11.96,16439464.0],["2020-12-29",11.96,12.17,11.9,12.04,11070385.0],["2020-12-30",12.04,12.17,11.91,12.06,9640602.0],["2020-12-31",12.06,12.35,12.02,12.3,10602740.0],["2021-01-04",12.3,12.47,12.22,12.43,12376504.0],["2021-01-05",12.43,12.56,12.27,12.5,12361395.0],["2021-01-06",12.5,12.54,12.26,12.3,10494721.0],["2021-01-07",12.3,12.300000190734863,12.04,12.2,12219364.0],["2021-01-08",12.2,12.91,12.08,12.58,21739558.0],["2021-01-11",12.58,12.72,12.22,12.29,13920804.0],["2021-01-12",12.29,12.86,12.289999961853027,12.81,20528257.0],["2021-01-13",12.81,13.17,12.57,12.96,21868671.0],["2021-01-14",12.96,13.35,12.88,13.22,20638579.0],["2021-01-15",13.22,13.3,12.94,13.04,13670374.0],["2021-01-18",13.04,13.16,12.89,13.02,11428477.0],["2021-01-19",13.02,13.4,12.91,13.18,16109962.0],["2021-01-20",13.18,13.23,12.93,13.06,9925839.0],["2021-01-21",13.06,13.09,12.82,12.96,12005247.0],["2021-01-22",12.96,13.01,12.62,12.82,13462055.0],["2021-01-25",12.82,12.819999694824219,12.24,12.31,16382862.0],["2021-01-26",12.31,12.49,12.26,12.29,9091144.0],["2021-01-27",12.29,12.45,12.21,12.34,7930668.0],["2021-01-28",12.34,12.34000015258789,11.98,12.02,12719779.0],["2021-01-29",12.02,12.14,11.8,11.89,11710568.0],["2021-02-01",11.89,12.14,11.81,12.04,8139245.0],["2021-02-02",12.04,12.09,11.87,11.92,7359610.0],["2021-02-03",11.92,11.99,11.18,11.24,18758057.0],["2021-02-04",11.24,11.25,10.92,11.01,13167980.0],["2021-02-05",11.01,11.15,10.69,10.7,11849361.0],["2021-02-08",10.7,10.89,10.68,10.75,8780494.0],["2021-02-09",10.75,11.36,10.75,11.2,12356917.0],["2021-02-10",11.2,11.26,11.08,11.25,7823128.0],["2021-02-18",11.25,11.8,11.25,11.7,13804544.0],["2021-02-19",11.7,11.85,11.65,11.82,9609942.0],["2021-02-22",11.82,12.06,11.75,11.75,14117518.0],["2021-02-23",11.75,11.94,11.7,11.81,8473669.0],["2021-02-24",11.81,12.1,11.71,12.06,13997560.0],["2021-02-25",12.06,12.07,11.81,11.91,9741769.0],["2021-02-26",11.91,12.43,11.82,12.15,21579981.0],["2021-03-01",12.15,12.27,11.99,12.18,12696645.0],["2021-03-02",12.18,12.22,11.88,11.91,11904179.0],["2021-03-03",11.91,12.05,11.84,11.97,7973269.0],["2021-03-04",11.97,12.36,11.93,12.14,16957774.0],["2021-03-05",12.14,12.35,12.01,12.28,11769513.0],["2021-03-08",12.28,12.37,12.12,12.17,9937621.0],["2021-03-09",12.17,12.29,11.87,11.92,13998874.0],["2021-03-10",11.92,12.02,11.38,11.42,12810413.0],["2021-03-11",11.42,11.64,11.31,11.6,8984097.0],["2021-03-12",11.6,11.64,11.37,11.44,7851596.0],["2021-03-15",11.44,11.53,11.31,11.44,7691449.0],["2021-03-16",11.44,11.62,11.37,11.57,7060408.0],["2021-03-17",11.57,11.68,11.42,11.52,6898452.0],["2021-03-18",11.52,11.53,11.32,11.34,10159115.0],["2021-03-19",11.34,11.510000228881836,11.25,11.51,8311299.0],["2021-03-22",11.51,11.64,11.45,11.58,7537865.0],["2021-03-23",11.58,11.6,11.33,11.46,8341920.0],["2021-03-24",11.46,12.16,11.41,11.9,20808739.0],["2021-03-25",11.9,12.03,11.76,11.93,11513932.0],["2021-03-26",11.93,11.930000305175781,11.74,11.84,10923448.0],["2021-03-29",11.84,11.85,11.45,11.46,15644877.0],["2021-03-30",11.46,11.53,11.25,11.27,12197497.0],["2021-03-31",11.27,11.34,11.22,11.33,6445224.0],["2021-04-01",11.33,11.329999923706055,10.2,10.51,31390022.0],["2021-04-02",10.51,10.510000228881836,10.24,10.36,16743986.0],["2021-04-06",10.36,10.45,10.24,10.38,12232748.0],["2021-04-07",10.38,10.39,10.26,10.33,9902754.0],["2021-04-08",10.33,10.34,10.23,10.29,10435707.0],["2021-04-09",10.29,10.289999961853027,10.12,10.17,12402794.0],["2021-04-12",10.17,10.170000076293945,9.94,9.99,15318353.0],["2021-04-13",9.99,10.15,9.989999771118164,10.14,8758716.0],["2021-04-14",10.14,10.2,10.07,10.16,6589535.0],["2021-04-15",10.16,10.17,10.01,10.11,6140103.0],["2021-04-16",10.11,10.33,10.109999656677246,10.31,10821526.0],["2021-04-19",10.31,10.55,10.3100004196167,10.44,13206061.0],["2021-04-20",10.44,10.45,10.26,10.27,9569821.0],["2021-04-21",10.27,10.32,10.13,10.21,7544574.0],["2021-04-22",10.21,10.26,10.16,10.18,6478099.0],["2021-04-23",10.18,10.2,10.06,10.2,6831494.0],["2021-04-26",10.2,10.199999809265137,10.03,10.05,9620784.0],["2021-04-27",10.05,10.11,9.98,9.99,9178237.0],["2021-04-28",9.99,10.210000038146973,9.93,10.21,9428087.0],["2021-04-29",10.21,10.210000038146973,9.95,10.02,9021135.0],["2021-04-30",10.02,10.020000457763672,9.61,9.65,18975328.0],["2021-05-06",9.65,9.75,9.6,9.66,7507859.0],["2021-05-07",9.66,9.68,9.47,9.5,11483300.0],["2021-05-10",9.5,9.5,8.95,9.01,24425453.0],["2021-05-11",9.01,9.35,8.99,9.32,15230930.0],["2021-05-12",9.32,9.38,9.17,9.28,8449689.0],["2021-05-13",9.28,9.55,9.18,9.4,12509592.0],["2021-05-14",9.4,9.5,9.33,9.48,9605748.0],["2021-05-17",9.48,9.64,9.38,9.46,11266662.0],["2021-05-18",9.46,9.53,9.33,9.48,7119910.0],["2021-05-19",9.48,9.74,9.45,9.6,11910770.0],["2021-05-20",9.6,9.69,9.48,9.5,8295472.0],["2021-05-21",9.5,9.55,9.43,9.46,5730776.0],["2021-05-24",9.46,9.72,9.38,9.65,10631075.0],["2021-05-25",9.65,9.92,9.55,9.81,12575028.0],["2021-05-26",9.81,9.86,9.7,9.72,11854733.0],["2021-05-27",9.72,10.0,9.720000267028809,9.74,18538890.0],["2021-05-28",9.74,9.95,9.64,9.66,14161023.0],["2021-05-31",9.66,10.49,9.61,10.39,34062215.0],["2021-06-01",10.39,10.49,10.25,10.3,21600870.0],["2021-06-02",10.3,10.35,9.99,10.01,17905235.0],["2021-06-03",10.01,10.32,10.01,10.01,13755356.0],["2021-06-04",10.01,10.09,9.94,9.99,11112310.0],["2021-06-07",9.99,10.08,9.94,9.98,11160605.0],["2021-06-08",9.98,10.13,9.9,10.02,13594442.0],["2021-06-09",10.02,10.11,9.94,10.05,13674870.0],["2021-06-10",10.05,10.050000190734863,9.92,9.95,14573162.0],["2021-06-11",9.95,10.06,9.77,9.81,16767688.0],["2021-06-15",9.81,10.13,9.8100004196167,9.95,17227548.0],["2021-06-16",9.95,10.39,9.83,10.2,29696840.0],["2021-06-17",10.2,10.33,10.06,10.29,20655154.0],["2021-06-18",10.29,10.75,10.2,10.65,31012057.0],["2021-06-21",10.65,10.66,10.43,10.5,20040050.0],["2021-06-22",10.5,10.77,10.45,10.65,19928601.0],["2021-06-23",10.65,10.66,10.35,10.42,16305813.0],["2021-06-24",10.42,10.420000076293945,10.19,10.22,14026034.0],["2021-06-25",10.22,10.59,10.15,10.55,20742876.0],["2021-06-28",10.55,10.65,10.44,10.51,14316987.0],["2021-06-29",10.51,10.87,10.49,10.54,24029405.0],["2021-06-30",10.54,10.86,10.539999961853027,10.67,17323292.0],["2021-07-01",10.67,10.670000076293945,10.25,10.27,18967861.0],["2021-07-02",10.27,10.39,10.16,10.2,10657247.0],["2021-07-05",10.2,10.35,10.15,10.31,9487027.0],["2021-07-06",10.31,10.34,10.04,10.13,13648211.0],["2021-07-07",10.13,10.29,10.03,10.21,11146382.0],["2021-07-08",10.21,10.33,10.05,10.33,14540160.0],["2021-07-09",10.33,10.45,10.18,10.3,14166129.0],["2021-07-12",10.3,10.42,10.22,10.32,13653937.0],["2021-07-13",10.32,10.65,10.31,10.53,21033439.0],["2021-07-14",10.53,10.57,10.18,10.23,16238409.0],["2021-07-15",10.23,10.34,10.11,10.19,10867432.0],["2021-07-16",10.19,10.28,10.11,10.12,9025402.0],["2021-07-19",10.12,10.119999885559082,9.81,9.86,15702600.0],["2021-07-20",9.86,9.93,9.76,9.89,7175511.0],["2021-07-21",9.89,10.03,9.86,9.9,9681793.0],["2021-07-22",9.9,9.99,9.84,9.92,8363270.0],["2021-07-23",9.92,9.96,9.68,9.69,13232340.0],["2021-07-26",9.69,9.88,9.61,9.82,12252453.0],["2021-07-27",9.82,10.25,9.73,10.08,25083623.0],["2021-07-28",10.08,10.69,9.74,10.45,27688660.0],["2021-07-29",10.45,12.04,10.31,11.34,63616265.0],["2021-07-30",11.34,11.58,11.01,11.14,37521106.0],["2021-08-02",11.14,13.37,11.02,13.37,94658033.0],["2021-08-03",13.37,14.4,13.15,13.26,145034390.0],["2021-08-04",13.26,14.35,12.8,13.85,106591163.0],["2021-08-05",13.85,13.850000381469727,13.05,13.23,77652059.0],["2021-08-06",13.23,13.229999542236328,12.55,12.62,67055973.0],["2021-08-09",12.62,13.36,12.48,12.86,61153642.0],["2021-08-10",12.86,13.36,12.58,12.87,48623564.0],["2021-08-11",12.87,13.68,12.64,13.39,61236552.0],["2021-08-12",13.39,13.42,12.92,13.05,42418486.0],["2021-08-13",13.05,13.09,12.56,12.71,36056377.0],["2021-08-16",12.71,13.44,12.62,13.13,47470180.0],["2021-08-17",13.13,14.2,12.88,12.88,59653769.0],["2021-08-18",12.88,13.2,12.73,12.89,36336764.0],["2021-08-19",12.89,12.890000343322754,12.15,12.36,42497001.0],["2021-08-20",12.36,12.97,12.25,12.81,38503948.0],["2021-08-23",12.81,13.8,12.8100004196167,13.59,65129066.0],["2021-08-24",13.59,13.97,13.27,13.37,52027145.0],["2021-08-25",13.37,13.369999885559082,12.97,13.22,37786533.0],["2021-08-26",13.22,13.220000267028809,11.07,11.11,100373736.0],["2021-08-27",11.11,11.22,10.74,10.84,47207876.0],["2021-08-30",10.84,11.33,10.72,11.21,41189957.0],["2021-08-31",11.21,11.210000038146973,10.83,10.87,24976527.0],["2021-09-01",10.87,11.15,10.79,10.95,23026611.0],["2021-09-02",10.95,10.949999809265137,10.75,10.8,22925773.0],["2021-09-03",10.8,11.06,10.78,10.85,21419665.0],["2021-09-06",10.85,11.16,10.78,11.0,26695245.0],["2021-09-07",11.0,11.12,10.87,11.0,23989133.0],["2021-09-08",11.0,11.32,10.92,11.2,27247651.0],["2021-09-09",11.2,11.25,11.0,11.12,20161810.0],["2021-09-10",11.12,11.13,10.92,10.95,19209359.0],["2021-09-13",10.95,11.24,10.9,11.09,20181887.0],["2021-09-14",11.09,11.25,10.93,10.99,19932451.0],["2021-09-15",10.99,11.26,10.72,11.08,26259445.0],["2021-09-16",11.08,11.079999923706055,10.78,10.79,16356391.0],["2021-09-17",10.79,10.87,10.46,10.54,16678027.0],["2021-09-22",10.54,10.539999961853027,10.32,10.4,13103217.0],["2021-09-23",10.4,10.62,10.399999618530273,10.52,11188826.0],["2021-09-24",10.52,10.76,10.42,10.57,16678893.0],["2021-09-27",10.57,10.66,10.07,10.2,17515138.0],["2021-09-28",10.2,10.29,10.15,10.21,7252041.0],["2021-09-29",10.21,10.35,10.04,10.21,11205005.0],["2021-09-30",10.21,10.41,10.17,10.23,9360845.0],["2021-10-08",10.23,10.51,10.229999542236328,10.4,9136816.0],["2021-10-11",10.4,10.87,10.39,10.74,17497194.0],["2021-10-12",10.74,10.85,10.55,10.83,16768222.0],["2021-10-13",10.83,10.88,10.64,10.76,9879053.0],["2021-10-14",10.76,10.760000228881836,10.51,10.57,10165643.0],["2021-10-15",10.57,10.68,10.51,10.54,7347409.0],["2021-10-18",10.54,10.63,10.39,10.48,10489433.0],["2021-10-19",10.48,10.57,10.41,10.54,8268020.0],["2021-10-20",10.54,10.87,10.48,10.78,15020163.0],["2021-10-21",10.78,10.79,10.55,10.57,11189163.0],["2021-10-22",10.57,10.64,10.35,10.37,9636280.0],["2021-10-25",10.37,10.43,10.2,10.36,9705212.0],["2021-10-26",10.36,10.39,10.28,10.33,7354044.0],["2021-10-27",10.33,10.329999923706055,9.31,9.44,32798534.0],["2021-10-28",9.44,9.4399995803833,9.18,9.24,13162228.0],["2021-10-29",9.24,9.41,9.239999771118164,9.36,9209284.0],["2021-11-01",9.36,9.56,9.34,9.5,8994195.0],["2021-11-02",9.5,9.64,9.3,9.42,11581994.0],["2021-11-03",9.42,9.52,9.37,9.45,7158580.0],["2021-11-04",9.45,9.54,9.43,9.5,8626232.0],["2021-11-05",9.5,9.84,9.43,9.71,16465573.0],["2021-11-08",9.71,9.84000015258789,9.62,9.84,12473194.0],["2021-11-09",9.84,9.89,9.72,9.75,8546195.0],["2021-11-10",9.75,9.84,9.65,9.78,9558776.0],["2021-11-11",9.78,9.95,9.74,9.82,9877789.0],["2021-11-12",9.82,9.93,9.76,9.89,10337410.0],["2021-11-15",9.89,10.27,9.89,10.2,19665279.0],["2021-11-16",10.2,10.199999809265137,9.98,9.99,11537881.0],["2021-11-17",9.99,10.13,9.93,10.11,8648411.0],["2021-11-18",10.11,10.17,9.99,10.0,9178784.0],["2021-11-19",10.0,10.07,9.92,10.06,7916613.0],["2021-11-22",10.06,10.11,9.97,10.05,8124218.0],["2021-11-23",10.05,10.16,9.94,10.08,12327412.0],["2021-11-24",10.08,10.11,9.97,10.05,9628238.0],["2021-11-25",10.05,10.29,10.05,10.09,14554346.0],["2021-11-26",10.09,10.09000015258789,9.9,9.92,11985743.0],["2021-11-29",9.92,9.97,9.75,9.86,9877263.0],["2021-11-30",9.86,10.47,9.859999656677246,10.27,28395410.0],["2021-12-01",10.27,10.48,10.17,10.38,15126828.0],["2021-12-02",10.38,10.48,10.19,10.22,14107803.0],["2021-12-03",10.22,10.35,10.19,10.28,10395285.0],["2021-12-06",10.28,10.279999732971191,10.02,10.04,12279352.0],["2021-12-07",10.04,10.13,9.81,9.88,14514804.0],["2021-12-08",9.88,10.07,9.88,10.01,9333765.0],["2021-12-09",10.01,10.31,9.97,10.22,15609695.0],["2021-12-10",10.22,10.31,10.08,10.14,12080941.0],["2021-12-13",10.14,10.26,10.09,10.15,10088113.0],["2021-12-14",10.15,10.28,10.02,10.25,12712896.0],["2021-12-15",10.25,10.31,10.16,10.21,10818282.0],["2021-12-16",10.21,10.62,10.17,10.48,27683574.0],["2021-12-17",10.48,10.48,10.31,10.38,14902365.0],["2021-12-20",10.38,10.380000114440918,10.15,10.17,11885852.0],["2021-12-21",10.17,10.39,10.15,10.37,11309491.0],["2021-12-22",10.37,10.58,10.31,10.37,13619664.0],["2021-12-23",10.37,10.369999885559082,10.2,10.23,10482142.0],["2021-12-24",10.23,10.32,10.12,10.32,9801834.0],["2021-12-27",10.32,10.38,10.19,10.28,9577577.0],["2021-12-28",10.28,12.34,10.24,11.68,110999515.0],["2021-12-29",11.68,12.08,11.28,11.88,84147094.0],["2021-12-30",11.88,11.880000114440918,11.3,11.44,53213055.0],["2021-12-31",11.44,11.45,11.15,11.17,35695071.0],["2022-01-04",11.17,11.53,11.15,11.36,41490519.0],["2022-01-05",11.36,11.82,11.06,11.69,55059952.0],["2022-01-06",11.69,11.6899995803833,11.32,11.44,29188721.0],["2022-01-07",11.44,11.84,11.28,11.5,34840651.0],["2022-01-10",11.5,11.5,10.99,11.17,24008179.0],["2022-01-11",11.17,11.35,11.1,11.2,16057584.0],["2022-01-12",11.2,11.25,11.08,11.13,15461219.0],["2022-01-13",11.13,11.4,11.09,11.2,20703150.0],["2022-01-14",11.2,11.38,11.08,11.12,19049597.0],["2022-01-17",11.12,11.81,11.08,11.58,34152259.0],["2022-01-18",11.58,11.62,11.22,11.25,23180732.0],["2022-01-19",11.25,11.87,11.14,11.74,42676437.0],["2022-01-20",11.74,12.16,11.54,11.64,46210588.0],["2022-01-21",11.64,11.87,11.3,11.65,26840664.0],["2022-01-24",11.65,11.73,11.09,11.1,26670084.0],["2022-01-25",11.1,11.24,10.38,10.42,29950995.0],["2022-01-26",10.42,10.96,10.420000076293945,10.58,16086583.0],["2022-01-27",10.58,10.68,10.0,10.01,22864016.0],["2022-01-28",10.01,10.29,10.010000228881836,10.11,13328981.0],["2022-02-07",10.11,10.17,9.65,9.94,19308606.0],["2022-02-08",9.94,10.43,9.92,10.26,18240701.0],["2022-02-09",10.26,10.46,10.16,10.4,12125226.0],["2022-02-10",10.4,10.43,10.23,10.31,10610997.0],["2022-02-11",10.31,10.44,10.1,10.32,15169610.0],["2022-02-14",10.32,10.45,10.22,10.4,9700340.0],["2022-02-15",10.4,10.46,10.24,10.32,9922015.0],["2022-02-16",10.32,10.59,10.1,10.25,22469727.0],["2022-02-17",10.25,10.3,10.08,10.11,14428192.0],["2022-02-18",10.11,10.27,10.06,10.17,9968486.0],["2022-02-21",10.17,10.47,10.15,10.38,19816833.0],["2022-02-22",10.38,10.43,10.16,10.22,13788813.0],["2022-02-23",10.22,10.37,10.2,10.35,12471306.0],["2022-02-24",10.35,10.44,10.01,10.1,22479793.0],["2022-02-25",10.1,10.36,10.100000381469727,10.15,14240536.0],["2022-02-28",10.15,10.43,9.97,10.31,18110772.0],["2022-03-01",10.31,10.41,10.25,10.35,12835791.0],["2022-03-02",10.35,10.41,10.29,10.32,9392155.0],["2022-03-03",10.32,10.38,10.19,10.2,10135079.0],["2022-03-04",10.2,10.24,10.08,10.14,10026456.0],["2022-03-07",10.14,10.140000343322754,9.86,9.91,13356636.0],["2022-03-08",9.91,9.94,9.51,9.52,14069200.0],["2022-03-09",9.52,9.63,9.0,9.32,17219217.0],["2022-03-10",9.32,9.64,9.319999694824219,9.47,11802817.0],["2022-03-11",9.47,9.59,9.2,9.58,9514215.0],["2022-03-14",9.58,9.79,9.47,9.52,10710480.0],["2022-03-15",9.52,9.520000457763672,8.99,9.0,14645555.0],["2022-03-16",9.0,9.28,8.75,9.23,14876221.0],["2022-03-17",9.23,9.45,9.229999542236328,9.25,12728058.0],["2022-03-18",9.25,9.34,9.2,9.3,8813285.0],["2022-03-21",9.3,9.4,9.18,9.31,10899804.0],["2022-03-22",9.31,9.38,9.21,9.28,8733117.0],["2022-03-23",9.28,9.39,9.26,9.3,8353717.0],["2022-03-24",9.3,9.300000190734863,9.09,9.12,9813536.0],["2022-03-25",9.12,9.21,9.03,9.05,7131384.0],["2022-03-28",9.05,9.16,8.83,9.15,7528190.0],["2022-03-29",9.15,9.18,9.0,9.03,6189641.0],["2022-03-30",9.03,9.170000076293945,9.029999732971191,9.17,6353271.0],["2022-03-31",9.17,9.23,9.1,9.13,6157197.0],["2022-04-01",9.13,9.16,9.05,9.1,7198284.0],["2022-04-06",9.1,9.25,9.03,9.22,10219509.0],["2022-04-07",9.22,9.220000267028809,8.96,8.99,9156520.0],["2022-04-08",8.99,9.02,8.77,8.86,9608735.0],["2022-04-11",8.86,8.92,8.46,8.5,11411928.0],["2022-04-12",8.5,8.79,8.45,8.79,8097675.0],["2022-04-13",8.79,9.75,8.63,9.11,25045936.0],["2022-04-14",9.11,9.28,9.04,9.13,12454445.0],["2022-04-15",9.13,9.130000114440918,8.85,8.93,9207984.0],["2022-04-18",8.93,9.04,8.74,8.96,5939731.0],["2022-04-19",8.96,9.09,8.92,9.0,6203864.0],["2022-04-20",9.0,9.09,8.86,8.89,6758273.0],["2022-04-21",8.89,8.890000343322754,8.5,8.54,10363858.0],["2022-04-22",8.54,8.54,8.3,8.34,7895541.0],["2022-04-25",8.34,8.34000015258789,7.59,7.59,17416277.0],["2022-04-26",7.59,7.68,7.22,7.3,12424327.0],["2022-04-27",7.3,7.46,7.04,7.45,13890268.0],["2022-04-28",7.45,7.51,7.06,7.19,11432344.0],["2022-04-29",7.19,7.75,7.190000057220459,7.66,15039540.0],["2022-05-05",7.66,7.78,7.5,7.66,7907691.0],["2022-05-06",7.66,7.659999847412109,7.42,7.5,7391246.0],["2022-05-09",7.5,7.65,7.43,7.53,6463015.0],["2022-05-10",7.53,7.8,7.42,7.79,10601272.0],["2022-05-11",7.79,7.96,7.69,7.69,11646453.0],["2022-05-12",7.69,7.79,7.63,7.71,6810974.0],["2022-05-13",7.71,7.85,7.65,7.72,5569298.0],["2022-05-16",7.72,7.89,7.67,7.71,6152918.0],["2022-05-17",7.71,7.79,7.66,7.78,5289276.0],["2022-05-18",7.78,7.86,7.75,7.79,6645380.0],["2022-05-19",7.79,7.81,7.64,7.8,7926986.0],["2022-05-20",7.8,7.93,7.79,7.9,8551649.0],["2022-05-23",7.9,8.05,7.87,8.04,7990748.0],["2022-05-24",8.04,8.08,7.65,7.67,10615409.0],["2022-05-25",7.67,7.77,7.62,7.76,6378985.0],["2022-05-26",7.76,7.95,7.65,7.89,8643773.0],["2022-05-27",7.89,8.02,7.77,7.86,7160835.0],["2022-05-30",7.86,7.960000038146973,7.81,7.96,6581626.0],["2022-05-31",7.96,8.18,7.91,8.13,13219836.0],["2022-06-01",8.13,8.42,8.08,8.25,14693776.0],["2022-06-02",8.25,8.46,8.17,8.41,12128411.0],["2022-06-06",8.41,8.6,8.36,8.51,12998583.0],["2022-06-07",8.51,8.510000228881836,8.23,8.32,11735622.0],["2022-06-08",8.32,8.37,8.13,8.29,9040735.0],["2022-06-09",8.29,8.289999961853027,8.05,8.1,9188834.0],["2022-06-10",8.1,8.24,8.07,8.2,16586476.0],["2022-06-13",8.2,8.69,8.13,8.47,21243169.0],["2022-06-14",8.47,8.470000267028809,8.13,8.42,12030403.0],["2022-06-15",8.42,8.63,8.36,8.4,14668025.0],["2022-06-16",8.4,8.56,8.37,8.46,9047404.0],["2022-06-17",8.46,8.6,8.31,8.59,14433044.0],["2022-06-20",8.59,9.3,8.57,9.05,32893192.0],["2022-06-21",9.05,10.86,9.050000190734863,10.58,125603535.0],["2022-06-22",10.58,10.579999923706055,9.66,9.93,99385087.0],["2022-06-23",9.93,9.930000305175781,9.58,9.8,53642494.0],["2022-06-24",9.8,9.85,9.45,9.52,48007808.0],["2022-06-27",9.52,10.36,9.45,10.1,75549619.0],["2022-06-28",10.1,11.29,9.89,10.68,94667720.0],["2022-06-29",10.68,10.680000305175781,9.979999542236328,9.98,61570721.0],["2022-06-30",9.98,10.52,9.92,10.08,50803482.0],["2022-07-01",10.08,10.45,10.03,10.23,41346624.0],["2022-07-04",10.23,10.74,10.02,10.12,45536347.0],["2022-07-05",10.12,10.119999885559082,9.56,9.75,44417331.0],["2022-07-06",9.75,10.74,9.73,10.47,75799835.0],["2022-07-07",10.47,10.470000267028809,9.91,10.16,50101484.0],["2022-07-08",10.16,10.64,10.05,10.18,50087396.0],["2022-07-11",10.18,10.46,9.85,10.36,47796660.0],["2022-07-12",10.36,10.359999656677246,9.85,9.85,34250498.0],["2022-07-13",9.85,9.91,9.6,9.82,23667471.0],["2022-07-14",9.82,10.07,9.69,9.86,25041327.0],["2022-07-15",9.86,9.88,9.43,9.46,29520242.0],["2022-07-18",9.46,9.78,9.460000038146973,9.75,19562886.0],["2022-07-19",9.75,10.04,9.68,9.94,28991064.0],["2022-07-20",9.94,10.45,9.9399995803833,10.22,38609979.0],["2022-07-21",10.22,10.32,10.1,10.22,27937642.0],["2022-07-22",10.22,10.55,9.97,10.05,35229715.0],["2022-07-25",10.05,10.35,9.88,10.04,30661036.0],["2022-07-26",10.04,10.08,9.61,10.08,25619132.0],["2022-07-27",10.08,10.68,9.97,10.46,56817688.0],["2022-07-28",10.46,10.99,10.460000038146973,10.75,58092056.0],["2022-07-29",10.75,11.08,10.63,10.79,55998219.0],["2022-08-01",10.79,12.1,10.75,11.4,94035013.0],["2022-08-02",11.4,11.399999618530273,10.51,10.83,73500975.0],["2022-08-03",10.83,11.16,10.3,10.42,62512822.0],["2022-08-04",10.42,10.8,10.26,10.79,44218198.0],["2022-08-05",10.79,10.8,10.37,10.54,36256041.0],["2022-08-08",10.54,10.77,10.26,10.62,29423229.0],["2022-08-09",10.62,11.0,10.52,11.0,54590044.0],["2022-08-10",11.0,11.37,10.77,11.16,57917584.0],["2022-08-11",11.16,11.26,10.9,11.09,36789382.0],["2022-08-12",11.09,11.83,11.09000015258789,11.45,72992102.0],["2022-08-15",11.45,13.1,11.449999809265137,12.51,119202278.0],["2022-08-16",12.51,13.0,12.0,12.65,97299461.0],["2022-08-17",12.65,12.649999618530273,11.86,12.27,83821368.0],["2022-08-18",12.27,12.270000457763672,11.55,11.85,87032078.0],["2022-08-19",11.85,12.15,11.4,11.43,75811181.0],["2022-08-22",11.43,11.74,11.2,11.55,48856763.0],["2022-08-23",11.55,11.66,11.26,11.38,36167515.0],["2022-08-24",11.38,11.41,10.62,10.66,53250745.0],["2022-08-25",10.66,10.71,10.3,10.4,32168495.0],["2022-08-26",10.4,10.67,10.21,10.25,28991105.0],["2022-08-29",10.25,10.37,9.91,10.2,20930124.0],["2022-08-30",10.2,10.27,9.96,10.07,22774977.0],["2022-08-31",10.07,10.069999694824219,9.68,9.77,25259885.0],["2022-09-01",9.77,9.97,9.74,9.8,15084812.0],["2022-09-02",9.8,10.08,9.78,9.97,21408763.0],["2022-09-05",9.97,9.99,9.81,9.86,13466306.0],["2022-09-06",9.86,10.18,9.859999656677246,10.12,18530347.0],["2022-09-07",10.12,10.3,10.01,10.17,19444240.0],["2022-09-08",10.17,10.170000076293945,9.899999618530273,9.9,17281884.0],["2022-09-09",9.9,9.96,9.8,9.93,11010326.0],["2022-09-13",9.93,10.06,9.92,9.97,10319730.0],["2022-09-14",9.97,9.970000267028809,9.63,9.75,15296784.0],["2022-09-15",9.75,9.83,9.21,9.35,22224379.0],["2022-09-16",9.35,9.42,9.039999961853027,9.04,17896043.0],["2022-09-19",9.04,9.17,8.95,9.0,10527118.0],["2022-09-20",9.0,9.43,9.0,9.27,17169477.0],["2022-09-21",9.27,9.35,9.12,9.27,11083076.0],["2022-09-22",9.27,9.47,9.2,9.31,12107814.0],["2022-09-23",9.31,9.36,8.98,9.08,12859899.0],["2022-09-26",9.08,9.18,8.91,8.97,11246924.0],["2022-09-27",8.97,9.270000457763672,8.970000267028809,9.27,11673653.0],["2022-09-28",9.27,9.270000457763672,8.88,8.9,10818431.0],["2022-09-29",8.9,9.1,8.86,8.91,9510559.0],["2022-09-30",8.91,8.99,8.68,8.73,11710731.0],["2022-10-10",8.73,8.9,8.38,8.46,11936813.0],["2022-10-11",8.46,8.76,8.460000038146973,8.71,10749679.0],["2022-10-12",8.71,9.020000457763672,8.62,9.02,12548915.0],["2022-10-13",9.02,9.09,8.91,8.99,10790988.0],["2022-10-14",8.99,9.16,8.989999771118164,9.09,12348193.0],["2022-10-17",9.09,9.45,9.09,9.45,20355726.0],["2022-10-18",9.45,9.47,9.25,9.3,15466227.0],["2022-10-19",9.3,9.35,9.16,9.21,11089236.0],["2022-10-20",9.21,9.34,9.05,9.19,11567209.0],["2022-10-21",9.19,9.26,9.11,9.17,7977993.0],["2022-10-24",9.17,9.42,9.05,9.14,14844664.0],["2022-10-25",9.14,9.19,8.84,9.05,13157870.0],["2022-10-26",9.05,9.34,9.04,9.26,13878453.0],["2022-10-27",9.26,9.42,9.21,9.22,13648584.0],["2022-10-28",9.22,9.220000267028809,8.71,8.76,15688749.0],["2022-10-31",8.76,9.02,8.67,8.91,12356445.0],["2022-11-01",8.91,9.29,8.90999984741211,9.29,17053221.0],["2022-11-02",9.29,9.41,9.25,9.33,13457687.0],["2022-11-03",9.33,9.38,9.24,9.32,11299838.0],["2022-11-04",9.32,9.46,9.319999694824219,9.44,17066138.0],["2022-11-07",9.44,9.47,9.26,9.36,14300435.0],["2022-11-08",9.36,9.550000190734863,9.24,9.55,22708970.0],["2022-11-09",9.55,10.77,9.39,10.54,80339453.0],["2022-11-10",10.54,10.71,10.22,10.53,50758984.0],["2022-11-11",10.53,10.94,10.32,10.36,47030929.0],["2022-11-14",10.36,10.359999656677246,9.87,9.95,37734475.0],["2022-11-15",9.95,10.2,9.94,10.16,23398180.0],["2022-11-16",10.16,10.25,10.0,10.04,17218587.0],["2022-11-17",10.04,10.100000381469727,9.8,10.1,22853561.0],["2022-11-18",10.1,10.3,10.01,10.16,29329407.0],["2022-11-21",10.16,10.15999984741211,9.9,10.06,14747521.0],["2022-11-22",10.06,10.14,9.83,9.88,17278048.0],["2022-11-23",9.88,9.99,9.74,9.78,16949671.0],["2022-11-24",9.78,9.97,9.74,9.81,11802571.0],["2022-11-25",9.81,9.82,9.66,9.71,12195972.0],["2022-11-28",9.71,9.77,9.49,9.65,13150198.0],["2022-11-29",9.65,10.06,9.649999618530273,9.98,20484298.0],["2022-11-30",9.98,10.1,9.91,10.01,14697964.0],["2022-12-01",10.01,10.17,9.98,10.0,16006079.0],["2022-12-02",10.0,10.29,9.93,10.11,22209764.0],["2022-12-05",10.11,10.37,10.01,10.13,29607667.0],["2022-12-06",10.13,10.15,9.96,10.02,17071570.0],["2022-12-07",10.02,10.020000457763672,9.82,9.89,17011540.0],["2022-12-08",9.89,9.92,9.73,9.75,11813010.0],["2022-12-09",9.75,9.84,9.65,9.8,12107731.0],["2022-12-12",9.8,9.82,9.5,9.52,21540669.0],["2022-12-13",9.52,9.58,9.31,9.34,17807085.0],["2022-12-14",9.34,9.62,9.33,9.4,12875180.0],["2022-12-15",9.4,9.54,9.32,9.5,9298620.0],["2022-12-16",9.5,9.5,9.27,9.35,10186792.0],["2022-12-19",9.35,9.4,9.08,9.12,9742301.0],["2022-12-20",9.12,9.42,9.06,9.31,14290014.0],["2022-12-21",9.31,9.35,9.08,9.15,8974878.0],["2022-12-22",9.15,9.23,8.97,9.02,7906830.0],["2022-12-23",9.02,9.15,8.93,9.01,7037225.0],["2022-12-26",9.01,9.2,9.01,9.16,7264325.0],["2022-12-27",9.16,9.23,9.03,9.09,9392343.0],["2022-12-28",9.09,9.09000015258789,8.88,8.92,10043200.0],["2022-12-29",8.92,8.99,8.83,8.88,6652810.0],["2022-12-30",8.88,9.04,8.880000114440918,8.98,6835003.0],["2023-01-03",8.98,9.22,8.93,9.19,10019489.0],["2023-01-04",9.19,9.26,9.13,9.25,9393501.0],["2023-01-05",9.25,9.31,9.2,9.25,7727801.0],["2023-01-06",9.25,9.34,9.16,9.21,7576510.0],["2023-01-09",9.21,9.33,9.17,9.19,7688077.0],["2023-01-10",9.19,9.24,9.13,9.15,6074006.0],["2023-01-11",9.15,9.18,8.98,9.02,8753222.0],["2023-01-12",9.02,9.18,9.02,9.09,6445619.0],["2023-01-13",9.09,9.16,9.05,9.14,5747460.0],["2023-01-16",9.14,9.28,9.11,9.24,8131764.0],["2023-01-17",9.24,9.31,9.14,9.24,6896920.0],["2023-01-18",9.24,9.39,9.2,9.34,11066448.0],["2023-01-19",9.34,9.42,9.25,9.41,8722131.0],["2023-01-20",9.41,10.23,9.40999984741211,9.77,48702490.0],["2023-01-30",9.77,10.28,9.770000457763672,10.01,42370005.0],["2023-01-31",10.01,10.69,9.94,10.39,63682326.0],["2023-02-01",10.39,10.53,10.23,10.46,46813507.0],["2023-02-02",10.46,10.97,10.39,10.63,67032669.0],["2023-02-03",10.63,10.68,10.34,10.49,40099132.0],["2023-02-06",10.49,10.64,10.41,10.56,30097634.0],["2023-02-07",10.56,11.17,10.53,11.06,71473424.0],["2023-02-08",11.06,11.07,10.7,10.76,43237283.0],["2023-02-09",10.76,11.06,10.62,10.98,37292577.0],["2023-02-10",10.98,11.23,10.86,10.94,38828663.0],["2023-02-13",10.94,11.04,10.83,10.94,30599589.0],["2023-02-14",10.94,10.98,10.82,10.88,20777391.0],["2023-02-15",10.88,11.05,10.8,10.99,24932436.0],["2023-02-16",10.99,11.01,10.56,10.63,34592398.0],["2023-02-17",10.63,10.82,10.6,10.61,24809699.0],["2023-02-20",10.61,10.74,10.55,10.68,18378509.0],["2023-02-21",10.68,11.02,10.680000305175781,10.86,26250095.0],["2023-02-22",10.86,10.859999656677246,10.66,10.71,17158713.0],["2023-02-23",10.71,10.75,10.55,10.62,15114849.0],["2023-02-24",10.62,10.69,10.48,10.63,12867116.0],["2023-02-27",10.63,10.630000114440918,10.4,10.42,18062856.0],["2023-02-28",10.42,10.59,10.420000076293945,10.58,12667801.0],["2023-03-01",10.58,10.75,10.52,10.62,28149037.0],["2023-03-02",10.62,11.12,10.619999885559082,10.89,50743736.0],["2023-03-03",10.89,10.890000343322754,10.51,10.66,30035212.0],["2023-03-06",10.66,10.84,10.63,10.68,19601380.0],["2023-03-07",10.68,10.7,10.23,10.25,27583585.0],["2023-03-08",10.25,10.49,10.21,10.42,16951549.0],["2023-03-09",10.42,10.49,10.26,10.41,12479106.0],["2023-03-10",10.41,10.42,10.25,10.28,11735997.0],["2023-03-13",10.28,10.45,10.18,10.43,15440482.0],["2023-03-14",10.43,10.430000305175781,10.06,10.22,17232438.0],["2023-03-15",10.22,10.54,10.220000267028809,10.36,19829385.0],["2023-03-16",10.36,10.36,10.17,10.19,11963384.0],["2023-03-17",10.19,10.53,10.1899995803833,10.45,22380655.0],["2023-03-20",10.45,10.78,10.449999809265137,10.62,29063836.0],["2023-03-21",10.62,10.83,10.56,10.76,21191611.0],["2023-03-22",10.76,11.02,10.7,10.97,31646696.0],["2023-03-23",10.97,11.0,10.81,10.99,25426919.0],["2023-03-24",10.99,11.73,10.93,11.62,77869510.0],["2023-03-27",11.62,12.82,11.55,12.42,117858719.0],["2023-03-28",12.42,13.15,12.34,12.41,123553772.0],["2023-03-29",12.41,12.53,12.0,12.19,71497548.0],["2023-03-30",12.19,12.27,11.63,11.8,57728810.0],["2023-03-31",11.8,12.0,11.62,11.93,41324272.0],["2023-04-03",11.93,12.13,11.78,12.09,51396488.0],["2023-04-04",12.09,12.31,11.77,12.08,59077511.0],["2023-04-06",12.08,12.25,11.65,12.17,47483292.0],["2023-04-07",12.17,12.170000076293945,11.75,11.92,43561473.0],["2023-04-10",11.92,12.61,11.920000076293945,12.14,74742636.0],["2023-04-11",12.14,12.21,11.81,11.96,42804028.0],["2023-04-12",11.96,12.43,11.960000038146973,12.29,56509295.0],["2023-04-13",12.29,12.29,11.8,11.83,49328602.0],["2023-04-14",11.83,12.15,11.74,11.89,35304706.0],["2023-04-17",11.89,12.03,11.55,11.66,36107451.0],["2023-04-18",11.66,11.75,11.47,11.58,29121063.0],["2023-04-19",11.58,11.74,11.46,11.52,25344524.0],["2023-04-20",11.52,11.68,11.43,11.65,20867300.0],["2023-04-21",11.65,11.98,11.21,11.25,39765049.0],["2023-04-24",11.25,11.45,11.09,11.19,22821841.0],["2023-04-25",11.19,11.2,10.61,10.85,32176199.0],["2023-04-26",10.85,11.25,10.72,10.8,32881748.0],["2023-04-27",10.8,11.0,10.69,10.83,21438266.0],["2023-04-28",10.83,11.21,10.829999923706055,11.15,25056460.0],["2023-05-04",11.15,13.380000114440918,11.149999618530273,13.38,162213388.0],["2023-05-05",13.38,14.65,13.380000114440918,13.92,254036569.0],["2023-05-08",13.92,14.44,13.36,14.08,169565327.0],["2023-05-09",14.08,14.079999923706055,13.23,13.28,127362139.0],["2023-05-10",13.28,14.55,13.279999732971191,14.11,170564676.0],["2023-05-11",14.11,14.109999656677246,13.45,13.5,106731578.0],["2023-05-12",13.5,14.09,13.1,13.1,78484483.0],["2023-05-15",13.1,13.19,12.52,12.99,74921205.0],["2023-05-16",12.99,13.84,12.68,13.23,106452399.0],["2023-05-17",13.23,14.39,12.9,14.08,133621402.0],["2023-05-18",14.08,16.77,14.079999923706055,16.65,263120792.0],["2023-05-19",16.65,16.84,15.57,15.7,226655658.0],["2023-05-22",15.7,15.91,15.09,15.4,169387161.0],["2023-05-23",15.4,16.14,14.94,15.6,210980503.0],["2023-05-24",15.6,15.88,14.72,15.04,157930598.0],["2023-05-25",15.04,16.18,14.8,15.3,176740938.0],["2023-05-26",15.3,16.15,14.19,16.1,204088797.0],["2023-05-29",16.1,16.100000381469727,15.42,15.52,137362030.0],["2023-05-30",15.52,15.520000457763672,14.74,15.22,118177637.0],["2023-05-31",15.22,16.1,14.93,15.68,147666349.0],["2023-06-01",15.68,17.22,14.8,16.71,209101401.0],["2023-06-02",16.71,16.709999084472656,15.29,15.3,169597445.0],["2023-06-05",15.3,15.54,15.15,15.2,92128985.0],["2023-06-06",15.2,15.199999809265137,14.11,14.2,125163585.0],["2023-06-07",14.2,14.45,14.01,14.28,65967186.0],["2023-06-08",14.28,14.64,13.72,14.38,76397236.0],["2023-06-09",14.38,14.85,14.28,14.69,78389764.0],["2023-06-12",14.69,15.04,14.46,14.65,68389952.0],["2023-06-13",14.65,14.8,14.3,14.6,57370668.0],["2023-06-14",14.6,14.9,14.38,14.65,63976321.0],["2023-06-15",14.65,15.98,14.59,15.54,147608803.0],["2023-06-16",15.54,15.92,15.35,15.65,120668614.0],["2023-06-19",15.65,16.16,15.58,15.87,108516835.0],["2023-06-20",15.87,17.15,15.55,16.44,164149940.0],["2023-06-21",16.44,16.74,15.529999732971191,15.53,115546397.0],["2023-06-26",15.53,16.36,15.05,15.12,106716932.0],["2023-06-27",15.12,15.58,14.59,15.31,89467054.0],["2023-06-28",15.31,16.19,14.19,16.13,135535040.0],["2023-06-29",16.13,17.13,15.81,16.65,175558715.0],["2023-06-30",16.65,16.84,16.22,16.67,117534612.0],["2023-07-03",16.67,16.73,15.52,15.78,114721124.0],["2023-07-04",15.78,16.05,15.55,15.68,74339321.0],["2023-07-05",15.68,15.84,15.15,15.19,67834492.0],["2023-07-06",15.19,15.6,15.01,15.23,55113916.0],["2023-07-07",15.23,15.4,14.699999809265137,14.7,57974274.0],["2023-07-10",14.7,14.92,14.43,14.46,43851246.0],["2023-07-11",14.46,14.73,14.37,14.61,35030413.0],["2023-07-12",14.61,14.82,13.82,13.84,73758585.0],["2023-07-13",13.84,13.95,13.64,13.9,44962459.0],["2023-07-14",13.9,14.34,13.86,14.18,51732214.0],["2023-07-17",14.18,14.38,13.99,14.27,32709943.0],["2023-07-18",14.27,14.93,14.24,14.26,57105918.0],["2023-07-19",14.26,14.260000228881836,13.65,13.69,49150156.0],["2023-07-20",13.69,14.0,13.42,13.49,37961889.0],["2023-07-21",13.49,13.59,13.21,13.25,31254060.0],["2023-07-24",13.25,13.48,13.13,13.3,19985326.0],["2023-07-25",13.3,13.65,13.300000190734863,13.6,27484525.0],["2023-07-26",13.6,13.600000381469727,13.19,13.26,26906289.0],["2023-07-27",13.26,13.4,13.17,13.18,17683984.0],["2023-07-28",13.18,13.32,13.0,13.25,25186191.0],["2023-07-31",13.25,13.48,13.08,13.39,25796415.0],["2023-08-01",13.39,13.55,13.18,13.46,27774223.0],["2023-08-02",13.46,13.72,13.31,13.67,37887961.0],["2023-08-03",13.67,13.75,13.4,13.45,26831486.0],["2023-08-04",13.45,13.93,13.449999809265137,13.72,44075127.0],["2023-08-07",13.72,13.85,13.55,13.63,25680592.0],["2023-08-08",13.63,13.67,13.16,13.18,33503179.0],["2023-08-09",13.18,13.26,13.06,13.07,18310690.0],["2023-08-10",13.07,13.2,12.87,12.98,22221556.0],["2023-08-11",12.98,13.06,12.71,12.72,24324608.0],["2023-08-14",12.72,13.06,12.5,13.04,26248423.0],["2023-08-15",13.04,13.14,12.86,12.95,19559605.0],["2023-08-16",12.95,12.949999809265137,12.51,12.57,24256533.0],["2023-08-17",12.57,13.38,12.45,13.24,52272567.0],["2023-08-18",13.24,13.31,12.76,12.79,37145257.0],["2023-08-21",12.79,12.92,12.45,12.48,27958316.0],["2023-08-22",12.48,12.75,12.35,12.71,26614457.0],["2023-08-23",12.71,12.92,12.45,12.63,26035293.0],["2023-08-24",12.63,12.74,12.35,12.36,26984980.0],["2023-08-25",12.36,12.359999656677246,11.93,11.95,31764307.0],["2023-08-28",11.95,12.93,11.93,11.95,36897851.0],["2023-08-29",11.95,13.02,11.88,12.94,68701962.0],["2023-08-30",12.94,13.2,12.71,12.93,51707969.0],["2023-08-31",12.93,13.1,12.78,12.85,31937136.0],["2023-09-01",12.85,12.89,12.64,12.78,24353704.0],["2023-09-04",12.78,12.94,12.72,12.91,28232642.0],["2023-09-05",12.91,13.02,12.66,12.68,31552701.0],["2023-09-06",12.68,12.74,12.38,12.69,28322958.0],["2023-09-07",12.69,12.6899995803833,12.21,12.23,30176505.0],["2023-09-08",12.23,12.6,12.19,12.48,30073496.0],["2023-09-11",12.48,12.74,12.32,12.64,28013897.0],["2023-09-12",12.64,12.85,12.56,12.71,25781115.0],["2023-09-13",12.71,12.710000038146973,12.15,12.28,31081013.0],["2023-09-14",12.28,12.36,12.04,12.14,17592812.0],["2023-09-15",12.14,12.22,11.96,12.03,20738709.0],["2023-09-18",12.03,12.34,11.9,12.19,21473031.0],["2023-09-19",12.19,12.1899995803833,11.93,11.98,16425722.0],["2023-09-20",11.98,12.08,11.88,11.9,15371682.0],["2023-09-21",11.9,12.06,11.76,11.82,17986380.0],["2023-09-22",11.82,12.270000457763672,11.76,12.27,28833854.0],["2023-09-25",12.27,12.5,12.270000457763672,12.35,26555374.0],["2023-09-26",12.35,12.65,12.32,12.53,30641680.0],["2023-09-27",12.53,12.63,12.41,12.45,24696461.0],["2023-09-28",12.45,12.57,12.35,12.44,19622093.0],["2023-10-09",12.44,12.67,12.36,12.52,25699019.0],["2023-10-10",12.52,12.63,12.42,12.43,16511130.0],["2023-10-11",12.43,12.71,12.35,12.53,24596415.0],["2023-10-12",12.53,12.61,12.37,12.45,17909161.0],["2023-10-13",12.45,12.449999809265137,12.13,12.17,25430703.0],["2023-10-16",12.17,12.2,11.8,11.86,21840400.0],["2023-10-17",11.86,11.96,11.59,11.75,18463948.0],["2023-10-18",11.75,11.75,11.44,11.46,17508967.0],["2023-10-19",11.46,11.61,11.36,11.4,15893230.0],["2023-10-20",11.4,11.51,11.16,11.21,16489589.0],["2023-10-23",11.21,11.24,10.8,10.85,17636091.0],["2023-10-24",10.85,11.17,10.850000381469727,11.02,18066870.0],["2023-10-25",11.02,11.38,11.020000457763672,11.11,19736144.0],["2023-10-26",11.11,11.15,10.92,11.15,17181627.0],["2023-10-27",11.15,11.33,10.81,11.26,24421231.0],["2023-10-30",11.26,11.47,11.13,11.39,26374095.0],["2023-10-31",11.39,11.41,11.15,11.23,18774247.0],["2023-11-01",11.23,11.37,11.16,11.18,14901235.0],["2023-11-02",11.18,11.34,11.06,11.08,14722323.0],["2023-11-03",11.08,12.05,11.079999923706055,11.86,85247132.0],["2023-11-06",11.86,12.15,11.69,12.1,62499535.0],["2023-11-07",12.1,12.19,11.99,12.1,39492503.0],["2023-11-08",12.1,12.29,11.95,12.16,36985130.0],["2023-11-09",12.16,12.38,12.08,12.15,40140449.0],["2023-11-10",12.15,12.17,12.0,12.05,25403699.0],["2023-11-13",12.05,12.29,12.050000190734863,12.21,24614566.0],["2023-11-14",12.21,12.33,12.13,12.28,24453013.0],["2023-11-15",12.28,12.48,12.22,12.3,26401224.0],["2023-11-16",12.3,12.36,12.13,12.13,20085941.0],["2023-11-17",12.13,12.23,12.07,12.2,16577053.0],["2023-11-20",12.2,12.82,12.199999809265137,12.66,65367774.0],["2023-11-21",12.66,12.67,12.36,12.44,39862047.0],["2023-11-22",12.44,12.5,12.13,12.14,26140737.0],["2023-11-23",12.14,12.24,11.99,12.22,18327173.0],["2023-11-24",12.22,12.220000267028809,11.86,11.87,22113295.0],["2023-11-27",11.87,12.04,11.77,11.96,16231056.0],["2023-11-28",11.96,12.21,11.85,12.01,21630576.0],["2023-11-29",12.01,12.29,11.95,12.03,24148224.0],["2023-11-30",12.03,12.13,11.79,11.9,21711943.0],["2023-12-01",11.9,12.05,11.75,12.01,19799428.0],["2023-12-04",12.01,12.19,11.97,12.04,20045968.0],["2023-12-05",12.04,12.039999961853027,11.57,11.58,25019336.0],["2023-12-06",11.58,11.72,11.5,11.61,13760640.0],["2023-12-07",11.61,11.75,11.53,11.67,16259461.0],["2023-12-08",11.67,11.87,11.64,11.69,18367803.0],["2023-12-11",11.69,11.92,11.45,11.9,20551728.0],["2023-12-12",11.9,12.07,11.83,12.02,19857413.0],["2023-12-13",12.02,12.32,11.93,12.1,37190519.0],["2023-12-14",12.1,12.37,12.01,12.14,36393325.0],["2023-12-15",12.14,12.15,11.8,11.82,29746760.0],["2023-12-18",11.82,11.819999694824219,11.54,11.58,17257717.0],["2023-12-19",11.58,11.84,11.47,11.8,21328367.0],["2023-12-20",11.8,11.91,11.56,11.56,17128710.0],["2023-12-21",11.56,11.72,11.25,11.68,22039437.0],["2023-12-22",11.68,11.73,11.35,11.42,19240938.0],["2023-12-25",11.42,11.74,11.4,11.57,16429316.0],["2023-12-26",11.57,11.569999694824219,11.06,11.12,21841339.0],["2023-12-27",11.12,11.21,11.03,11.17,13932422.0],["2023-12-28",11.17,11.58,11.05,11.52,24200396.0],["2023-12-29",11.52,11.92,11.48,11.87,24186511.0],["2024-01-02",11.87,11.99,11.78,11.81,19106175.0],["2024-01-03",11.81,11.8100004196167,11.44,11.55,22795700.0],["2024-01-04",11.55,11.550000190734863,11.27,11.32,15838900.0],["2024-01-05",11.32,11.5,11.12,11.17,16334906.0],["2024-01-08",11.17,11.18,10.8,10.8,21425644.0],["2024-01-09",10.8,11.39,10.800000190734863,11.27,32280351.0],["2024-01-10",11.27,11.270000457763672,10.94,10.95,21029855.0],["2024-01-11",10.95,11.34,10.86,11.28,20380915.0],["2024-01-12",11.28,11.279999732971191,11.05,11.07,13667364.0],["2024-01-15",11.07,11.1,10.83,10.97,13043213.0],["2024-01-16",10.97,11.04,10.76,10.92,14871979.0],["2024-01-17",10.92,10.920000076293945,10.53,10.54,14716138.0],["2024-01-18",10.54,10.64,10.13,10.48,21574755.0],["2024-01-19",10.48,10.52,10.25,10.25,13549996.0],["2024-01-22",10.25,10.33,9.57,9.63,20675647.0],["2024-01-23",9.63,9.88,9.57,9.81,16425151.0],["2024-01-24",9.81,10.03,9.52,9.98,19145445.0],["2024-01-25",9.98,10.36,9.85,10.33,23042972.0],["2024-01-26",10.33,10.4,10.2,10.21,16289106.0],["2024-01-29",10.21,10.39,9.98,10.02,14891674.0],["2024-01-30",10.02,10.19,9.73,9.77,15090412.0],["2024-01-31",9.77,9.79,9.12,9.15,24279830.0],["2024-02-01",9.15,9.36,8.95,9.15,17378819.0],["2024-02-02",9.15,9.47,8.48,8.83,25887012.0],["2024-02-05",8.83,8.829999923706055,7.95,8.24,31972032.0],["2024-02-06",8.24,9.3,8.01,9.21,32664844.0],["2024-02-07",9.21,9.99,9.12,9.89,46602780.0],["2024-02-08",9.89,10.8,9.890000343322754,10.34,44743260.0],["2024-02-19",10.34,10.69,10.17,10.33,32300435.0],["2024-02-20",10.33,10.47,10.04,10.36,24262476.0],["2024-02-21",10.36,10.59,10.13,10.29,31320132.0],["2024-02-22",10.29,10.6,10.289999961853027,10.54,27684174.0],["2024-02-23",10.54,10.84,10.38,10.82,36485001.0],["2024-02-26",10.82,12.92,10.819999694824219,12.55,130169077.0],["2024-02-27",12.55,12.550000190734863,11.9,12.39,101179498.0],["2024-02-28",12.39,12.47,11.37,11.39,92117950.0],["2024-02-29",11.39,12.05,11.390000343322754,11.95,61484993.0],["2024-03-01",11.95,12.28,11.86,12.14,60308236.0],["2024-03-04",12.14,12.25,11.9,12.16,52756083.0],["2024-03-05",12.16,12.15999984741211,11.8,11.88,42134848.0],["2024-03-06",11.88,12.45,11.77,12.24,70604312.0],["2024-03-07",12.24,12.63,11.92,11.92,70310739.0],["2024-03-08",11.92,12.08,11.73,12.03,39005288.0],["2024-03-11",12.03,12.09,11.83,12.08,33119618.0],["2024-03-12",12.08,12.34,12.02,12.17,48454819.0],["2024-03-13",12.17,12.46,12.1,12.31,60552535.0],["2024-03-14",12.31,12.46,11.92,12.1,47655262.0],["2024-03-15",12.1,12.69,12.0,12.6,76183442.0],["2024-03-18",12.6,12.81,12.37,12.64,69739034.0],["2024-03-19",12.64,12.65,12.35,12.36,48090283.0],["2024-03-20",12.36,12.45,12.27,12.39,31786393.0],["2024-03-21",12.39,12.48,12.2,12.21,33493797.0],["2024-03-22",12.21,12.31,11.8,12.0,42558626.0],["2024-03-25",12.0,12.08,11.62,11.64,33895857.0],["2024-03-26",11.64,11.76,11.33,11.49,28485698.0],["2024-03-27",11.49,11.54,10.96,11.0,27764263.0],["2024-03-28",11.0,11.52,11.0,11.35,31985277.0],["2024-03-29",11.35,11.489999771118164,11.18,11.49,11774700.0],["2024-04-01",11.49,11.7,11.489999771118164,11.65,25686520.0],["2024-04-02",11.65,11.66,11.33,11.37,23403058.0],["2024-04-03",11.37,11.38,11.08,11.13,19347401.0],["2024-04-08",11.13,11.14,10.84,10.85,19595861.0],["2024-04-09",10.85,11.05,10.8,10.93,18729616.0],["2024-04-10",10.93,11.1,10.51,10.63,23937192.0],["2024-04-11",10.63,10.89,10.52,10.7,19726761.0],["2024-04-12",10.7,10.81,10.43,10.46,21076797.0],["2024-04-15",10.46,10.65,10.19,10.39,24669430.0],["2024-04-16",10.39,10.390000343322754,9.83,9.85,31024712.0],["2024-04-17",9.85,10.5,9.850000381469727,10.5,29656866.0],["2024-04-18",10.5,10.65,10.3,10.44,23935850.0],["2024-04-19",10.44,10.55,10.25,10.34,19057898.0],["2024-04-22",10.34,10.5,10.1,10.28,16869109.0],["2024-04-23",10.28,10.55,10.279999732971191,10.41,22428941.0],["2024-04-24",10.41,10.6,10.39,10.59,23057792.0],["2024-04-25",10.59,10.64,10.43,10.47,19407394.0],["2024-04-26",10.47,10.72,10.470000267028809,10.71,28449292.0],["2024-04-29",10.71,11.21,10.710000038146973,11.12,42159770.0],["2024-04-30",11.12,11.13,10.77,10.88,27984890.0],["2024-05-06",10.88,11.12,10.880000114440918,10.96,23623892.0],["2024-05-07",10.96,11.08,10.88,11.0,21150146.0],["2024-05-08",11.0,11.0,10.68,10.69,20340071.0],["2024-05-09",10.69,10.93,10.66,10.89,17644194.0],["2024-05-10",10.89,11.6,10.890000343322754,11.04,53275644.0],["2024-05-13",11.04,11.039999961853027,10.52,10.59,34169092.0],["2024-05-14",10.59,11.2,10.59000015258789,10.84,28975940.0],["2024-05-15",10.84,10.84000015258789,10.61,10.63,19423426.0],["2024-05-16",10.63,10.73,10.45,10.5,20819460.0],["2024-05-17",10.5,10.65,10.39,10.65,17172762.0],["2024-05-20",10.65,10.77,10.57,10.63,18039936.0],["2024-05-21",10.63,10.69,10.44,10.5,14639041.0],["2024-05-22",10.5,10.59,10.45,10.54,13527230.0],["2024-05-23",10.54,10.58,10.18,10.21,21490158.0],["2024-05-24",10.21,10.25,10.03,10.05,13725382.0],["2024-05-27",10.05,10.26,9.93,10.25,15444806.0],["2024-05-28",10.25,10.31,10.1,10.11,12915069.0],["2024-05-29",10.11,10.25,10.07,10.13,10665642.0],["2024-05-30",10.13,10.36,9.99,10.23,15571512.0],["2024-05-31",10.23,10.41,10.229999542236328,10.32,18180254.0],["2024-06-03",10.32,10.42,10.1,10.19,15919220.0],["2024-06-04",10.19,10.26,10.0,10.19,15805028.0],["2024-06-05",10.19,10.28,10.1,10.13,11982200.0],["2024-06-06",10.13,10.2,9.78,9.81,23537081.0],["2024-06-07",9.81,9.99,9.72,9.82,13113113.0],["2024-06-11",9.82,10.07,9.58,10.06,16820931.0],["2024-06-12",10.06,10.25,10.01,10.11,16590318.0],["2024-06-13",10.11,10.82,10.109999656677246,10.52,50759897.0],["2024-06-14",10.52,10.57,10.2,10.31,30416035.0],["2024-06-17",10.31,10.44,10.17,10.28,19703669.0],["2024-06-18",10.28,10.53,10.279999732971191,10.48,23919998.0],["2024-06-19",10.48,10.5,10.3,10.32,15967160.0],["2024-06-20",10.32,10.37,10.03,10.04,17516240.0],["2024-06-21",10.04,10.12,9.92,9.99,12317500.0],["2024-06-24",9.99,9.99,9.54,9.56,18386689.0],["2024-06-25",9.56,9.75,9.51,9.58,15572412.0],["2024-06-26",9.58,9.86,9.42,9.85,16458828.0],["2024-06-27",9.85,9.89,9.65,9.68,13617379.0],["2024-06-28",9.68,9.91,9.65,9.74,15906758.0],["2024-07-01",9.74,9.79,9.52,9.76,13272621.0],["2024-07-02",9.76,9.85,9.7,9.78,13304100.0],["2024-07-03",9.78,9.88,9.66,9.72,12270064.0],["2024-07-04",9.72,9.99,9.58,9.61,20385665.0],["2024-07-05",9.61,9.63,9.36,9.56,15157460.0],["2024-07-08",9.56,9.5600004196167,9.17,9.2,15554866.0],["2024-07-09",9.2,9.57,9.17,9.56,20672505.0],["2024-07-10",9.56,9.68,9.52,9.54,14372387.0],["2024-07-11",9.54,9.83,9.539999961853027,9.78,17896063.0],["2024-07-12",9.78,9.78,9.67,9.75,10770741.0],["2024-07-15",9.75,9.75,9.53,9.56,9525780.0],["2024-07-16",9.56,9.7,9.48,9.68,10378320.0],["2024-07-17",9.68,9.73,9.55,9.57,9428330.0],["2024-07-18",9.57,9.68,9.38,9.64,13285700.0],["2024-07-19",9.64,9.79,9.55,9.7,14531200.0],["2024-07-22",9.7,9.78,9.66,9.77,12939151.0],["2024-07-23",9.77,9.92,9.49,9.5,16241500.0],["2024-07-24",9.5,9.58,9.4,9.41,13573260.0],["2024-07-25",9.41,9.61,9.31,9.45,11841544.0],["2024-07-26",9.45,9.66,9.34,9.62,14794430.0],["2024-07-29",9.62,9.66,9.52,9.58,9056900.0],["2024-07-30",9.58,9.72,9.43,9.69,13812109.0],["2024-07-31",9.69,10.09000015258789,9.68,10.09,31866812.0],["2024-08-01",10.09,10.31,10.08,10.14,27038367.0],["2024-08-02",10.14,10.21,9.93,9.95,19663875.0],["2024-08-05",9.95,10.05,9.6,9.61,24341755.0],["2024-08-06",9.61,9.82,9.609999656677246,9.78,15521700.0],["2024-08-07",9.78,9.97,9.76,9.82,15086767.0],["2024-08-08",9.82,9.819999694824219,9.54,9.68,13643345.0],["2024-08-09",9.68,9.81,9.56,9.56,10895665.0],["2024-08-12",9.56,9.63,9.36,9.4,11319960.0],["2024-08-13",9.4,9.5,9.33,9.5,8951612.0],["2024-08-14",9.5,9.54,9.39,9.47,8337520.0],["2024-08-15",9.47,9.74,9.41,9.67,15821959.0],["2024-08-16",9.67,9.75,9.62,9.64,11966602.0],["2024-08-19",9.64,9.84,9.59,9.74,14284939.0],["2024-08-20",9.74,9.75,9.47,9.5,13471540.0],["2024-08-21",9.5,9.67,9.46,9.53,14767920.0],["2024-08-22",9.53,9.58,9.14,9.17,17362673.0],["2024-08-23",9.17,9.21,9.06,9.15,9783416.0],["2024-08-26",9.15,9.5,9.149999618530273,9.28,11971853.0],["2024-08-27",9.28,9.279999732971191,9.05,9.07,9898901.0],["2024-08-28",9.07,9.22,9.0,9.11,9273589.0],["2024-08-29",9.11,9.35,9.05,9.3,13264359.0],["2024-08-30",9.3,9.63,9.22,9.44,21137327.0],["2024-09-02",9.44,9.51,9.18,9.18,12110420.0],["2024-09-03",9.18,9.39,9.180000305175781,9.26,9150558.0],["2024-09-04",9.26,9.33,9.16,9.25,7939220.0],["2024-09-05",9.25,9.39,9.25,9.31,7093820.0],["2024-09-06",9.31,9.35,9.12,9.13,9160580.0],["2024-09-09",9.13,9.19,9.02,9.14,7832884.0],["2024-09-10",9.14,9.31,9.05,9.28,11332124.0],["2024-09-11",9.28,9.31,9.19,9.28,7817440.0],["2024-09-12",9.28,9.41,9.26,9.26,8887480.0],["2024-09-13",9.26,9.32,9.17,9.18,6863908.0],["2024-09-18",9.18,9.23,8.99,9.11,8792047.0],["2024-09-19",9.11,9.36,9.05,9.33,13442024.0],["2024-09-20",9.33,9.35,9.2,9.27,9068126.0],["2024-09-23",9.27,9.34,9.22,9.24,7804405.0],["2024-09-24",9.24,9.54,9.239999771118164,9.54,23036503.0],["2024-09-25",9.54,9.78,9.539999961853027,9.57,25576558.0],["2024-09-26",9.57,9.93,9.51,9.92,29873215.0],["2024-09-27",9.92,10.71,9.920000076293945,10.56,56065893.0],["2024-09-30",10.56,12.49,10.5600004196167,12.36,116592561.0],["2024-10-08",12.36,14.83,12.359999656677246,14.83,174044839.0],["2024-10-09",14.83,14.829999923706055,12.899999618530273,12.9,130191947.0],["2024-10-10",12.9,13.59,12.8,13.01,79423306.0],["2024-10-11",13.01,13.010000228881836,11.91,12.08,63689177.0],["2024-10-14",12.08,12.77,11.87,12.59,59987930.0],["2024-10-15",12.59,12.85,12.27,12.28,55329123.0],["2024-10-16",12.28,12.42,11.89,12.15,36339994.0],["2024-10-17",12.15,12.53,12.14,12.16,39280784.0],["2024-10-18",12.16,13.22,12.01,12.84,73363903.0],["2024-10-21",12.84,14.08,12.84000015258789,13.71,106392796.0],["2024-10-22",13.71,13.710000038146973,13.29,13.5,65361302.0],["2024-10-23",13.5,13.68,13.3,13.34,55547740.0],["2024-10-24",13.34,13.38,13.06,13.21,35093553.0],["2024-10-25",13.21,13.61,13.210000038146973,13.36,46134290.0],["2024-10-28",13.36,14.24,12.83,13.95,114154300.0],["2024-10-29",13.95,13.96,13.27,13.34,75540030.0],["2024-10-30",13.34,13.53,13.16,13.29,42722523.0],["2024-10-31",13.29,13.85,13.12,13.6,70566358.0],["2024-11-01",13.6,13.69,12.84,12.88,66741840.0],["2024-11-04",12.88,15.460000038146973,12.880000114440918,15.46,124531060.0],["2024-11-05",15.46,18.45,15.460000038146973,18.05,386921980.0],["2024-11-06",18.05,21.66,18.049999237060547,21.11,403508734.0],["2024-11-07",21.11,21.66,18.78,20.3,398550690.0],["2024-11-08",20.3,22.32,19.75,20.1,361053196.0],["2024-11-11",20.1,21.75,19.41,20.73,283917754.0],["2024-11-12",20.73,20.729999542236328,19.3,19.7,199533011.0],["2024-11-13",19.7,19.99,18.5,19.77,175539230.0],["2024-11-14",19.77,19.770000457763672,18.68,18.78,108869998.0],["2024-11-15",18.78,19.25,17.6,17.62,142975143.0],["2024-11-18",17.62,18.45,16.9,17.22,122219489.0],["2024-11-19",17.22,19.99,17.18,19.75,231076002.0],["2024-11-20",19.75,21.31,19.08,20.44,269037758.0],["2024-11-21",20.44,20.78,19.43,19.75,197143852.0],["2024-11-22",19.75,19.95,18.45,18.49,144419412.0],["2024-11-25",18.49,19.26,17.95,18.85,125594906.0],["2024-11-26",18.85,18.850000381469727,17.98,18.03,89122557.0],["2024-11-27",18.03,18.32,17.37,18.3,83105956.0],["2024-11-28",18.3,18.5,17.9,17.97,71313288.0],["2024-11-29",17.97,20.88,17.8,19.96,233124186.0],["2024-12-02",19.96,21.51,19.6,20.48,244850741.0],["2024-12-03",20.48,21.15,19.8,20.08,179360015.0],["2024-12-04",20.08,24.0,19.7,23.0,347062981.0],["2024-12-05",23.0,23.37,22.0,22.43,265155230.0],["2024-12-06",22.43,24.0,21.38,22.46,284715340.0],["2024-12-09",22.46,23.49,21.69,22.44,205860618.0],["2024-12-10",22.44,24.39,22.440000534057617,22.99,267377058.0],["2024-12-11",22.99,22.989999771118164,21.66,22.0,175973999.0],["2024-12-12",22.0,22.3,21.29,21.99,151258157.0],["2024-12-13",21.99,22.85,21.54,21.78,185655759.0],["2024-12-16",21.78,22.15,20.81,21.0,118060044.0],["2024-12-17",21.0,21.11,19.96,20.03,101417545.0],["2024-12-18",20.03,20.35,19.6,20.05,77827879.0],["2024-12-19",20.05,20.68,19.51,20.39,98607823.0],["2024-12-20",20.39,20.97,20.1,20.69,93672423.0],["2024-12-23",20.69,20.690000534057617,19.31,19.41,95927499.0],["2024-12-24",19.41,19.99,19.14,19.59,68906860.0],["2024-12-25",19.59,19.75,18.68,18.92,68546354.0],["2024-12-26",18.92,19.41,18.78,19.2,52821728.0],["2024-12-27",19.2,19.49,18.92,19.02,59752751.0],["2024-12-30",19.02,19.020000457763672,18.56,18.73,43390809.0],["2024-12-31",18.73,18.81,17.94,17.95,57191417.0],["2025-01-02",17.95,18.5,17.45,17.7,74605283.0],["2025-01-03",17.7,17.85,16.38,16.5,82601024.0],["2025-01-06",16.5,16.64,15.99,16.13,54679037.0],["2025-01-07",16.13,17.01,16.1299991607666,17.0,68425955.0],["2025-01-08",17.0,18.34,16.43,17.87,120818621.0],["2025-01-09",17.87,18.2,17.51,17.82,89641802.0],["2025-01-10",17.82,18.64,17.63,17.7,107397180.0],["2025-01-13",17.7,18.3,17.0,17.85,83672508.0],["2025-01-14",17.85,20.99,17.66,20.2,160719214.0],["2025-01-15",20.2,20.23,19.51,19.6,113134701.0],["2025-01-16",19.6,19.87,19.14,19.3,97484473.0],["2025-01-17",19.3,19.59,19.0,19.13,64389741.0],["2025-01-20",19.13,19.48,19.0,19.07,58588550.0],["2025-01-21",19.07,19.82,19.06999969482422,19.69,95306158.0],["2025-01-22",19.69,19.690000534057617,18.95,19.05,67880515.0],["2025-01-23",19.05,20.33,19.049999237060547,19.4,112551732.0],["2025-01-24",19.4,19.73,19.05,19.63,81487440.0],["2025-01-27",19.63,19.6299991607666,18.11,18.16,98150169.0],["2025-02-05",18.16,19.61,18.15999984741211,19.33,104497340.0],["2025-02-06",19.33,20.46,19.15,20.25,126772070.0],["2025-02-07",20.25,20.55,19.65,20.19,135547260.0],["2025-02-10",20.19,20.35,19.89,20.24,85112789.0],["2025-02-11",20.24,20.239999771118164,19.73,19.89,76300243.0],["2025-02-12",19.89,20.79,19.64,20.59,128675746.0],["2025-02-13",20.59,20.59000015258789,19.74,19.82,88820616.0],["2025-02-14",19.82,19.88,19.31,19.46,64674123.0],["2025-02-17",19.46,20.38,19.459999084472656,20.34,106034784.0],["2025-02-18",20.34,20.36,19.32,19.37,83561714.0],["2025-02-19",19.37,21.28,19.24,21.0,195409206.0],["2025-02-20",21.0,21.58,20.66,21.21,161056856.0],["2025-02-21",21.21,21.5,20.76,21.2,123918292.0],["2025-02-24",21.2,21.76,20.45,20.95,125713838.0],["2025-02-25",20.95,22.18,20.4,21.1,136732196.0],["2025-02-26",21.1,22.46,20.85,21.75,170260403.0],["2025-02-27",21.75,21.75,20.5,20.92,127050845.0],["2025-02-28",20.92,20.920000076293945,19.35,19.46,96781270.0],["2025-03-03",19.46,19.64,18.67,18.88,78786385.0],["2025-03-04",18.88,19.45,18.7,19.29,53475960.0],["2025-03-05",19.29,19.54,19.05,19.4,52402280.0],["2025-03-06",19.4,20.05,19.399999618530273,19.87,70016244.0],["2025-03-07",19.87,19.98,19.37,19.53,54452549.0],["2025-03-10",19.53,22.49,19.34,20.99,179814358.0],["2025-03-11",20.99,20.989999771118164,20.24,20.7,110594458.0],["2025-03-12",20.7,21.17,20.55,20.58,82574155.0],["2025-03-13",20.58,20.579999923706055,19.58,19.8,68663566.0],["2025-03-14",19.8,20.3,19.61,20.07,61267152.0],["2025-03-17",20.07,20.23,19.82,20.07,46624436.0],["2025-03-18",20.07,20.18,19.86,19.95,41043680.0],["2025-03-19",19.95,20.45,19.71,20.07,60247667.0],["2025-03-20",20.07,20.14,19.7,19.77,43272838.0],["2025-03-21",19.77,19.770000457763672,19.06,19.12,51169736.0],["2025-03-24",19.12,19.19,18.22,18.79,47637174.0],["2025-03-25",18.79,19.04,18.63,18.75,28683860.0],["2025-03-26",18.75,19.24,18.68,18.96,31461408.0],["2025-03-27",18.96,18.96,18.46,18.62,28940060.0],["2025-03-28",18.62,18.73,18.209999084472656,18.21,28319240.0],["2025-03-31",18.21,18.209999084472656,17.4,17.83,38110541.0],["2025-04-01",17.83,17.99,17.709999084472656,17.71,20782800.0],["2025-04-02",17.71,18.09,17.61,17.94,24118230.0],["2025-04-03",17.94,18.15,17.61,17.75,24040340.0],["2025-04-07",17.75,17.75,14.2,14.21,84286058.0],["2025-04-08",14.21,15.45,14.210000038146973,14.88,64136818.0],["2025-04-09",14.88,15.84,13.87,15.78,70966508.0],["2025-04-10",15.78,16.7,15.779999732971191,16.18,58632445.0],["2025-04-11",16.18,16.55,15.9,16.31,41693185.0],["2025-04-14",16.31,16.83,16.309999465942383,16.5,34577540.0],["2025-04-15",16.5,16.66,16.24,16.43,25219080.0],["2025-04-16",16.43,16.46,15.91,16.17,24702404.0],["2025-04-17",16.17,16.38,16.03,16.06,22348209.0],["2025-04-18",16.06,16.2,15.97,16.16,16766402.0],["2025-04-21",16.16,16.45,15.97,16.44,27539205.0],["2025-04-22",16.44,16.46,16.24,16.26,19325444.0],["2025-04-23",16.26,16.83,16.260000228881836,16.61,42186504.0],["2025-04-24",16.61,16.610000610351562,16.15,16.2,30796884.0],["2025-04-25",16.2,16.4,16.18,16.28,18919190.0],["2025-04-28",16.28,16.34,16.03,16.06,16395342.0],["2025-04-29",16.06,16.32,16.01,16.17,17294080.0],["2025-04-30",16.17,16.79,16.17,16.66,37222517.0],["2025-05-06",16.66,17.22,16.65999984741211,17.19,40509812.0],["2025-05-07",17.19,17.57,16.92,17.15,40087940.0],["2025-05-08",17.15,17.39,17.05,17.24,29211340.0],["2025-05-09",17.24,17.239999771118164,16.81,16.98,25394264.0],["2025-05-12",16.98,17.93,16.979999542236328,17.61,57868065.0],["2025-05-13",17.61,17.88,17.3,17.35,38470077.0],["2025-05-14",17.35,17.49,17.12,17.36,28131740.0],["2025-05-15",17.36,17.360000610351562,16.89,16.92,24460576.0],["2025-05-16",16.92,17.2,16.81,16.96,20687661.0],["2025-05-19",16.96,16.959999084472656,16.6,16.93,20296660.0],["2025-05-20",16.93,17.05,16.71,16.94,18277822.0],["2025-05-21",16.94,16.940000534057617,16.67,16.77,18921013.0],["2025-05-22",16.77,16.88,16.5,16.55,17188600.0],["2025-05-23",16.55,16.66,16.26,16.27,20795200.0],["2025-05-26",16.27,16.65,16.270000457763672,16.56,18572400.0],["2025-05-27",16.56,16.559999465942383,16.23,16.28,15199399.0],["2025-05-28",16.28,16.37,16.08,16.12,15080712.0],["2025-05-29",16.12,16.47,16.1200008392334,16.44,21638907.0],["2025-05-30",16.44,16.440000534057617,16.11,16.16,16969520.0],["2025-06-03",16.16,16.39,15.92,16.35,20451805.0],["2025-06-04",16.35,16.48,16.31,16.4,15541420.0],["2025-06-05",16.4,16.65,16.28,16.62,22263138.0],["2025-06-06",16.62,16.68,16.41,16.49,14533136.0],["2025-06-09",16.49,16.99,16.489999771118164,16.74,26510176.0],["2025-06-10",16.74,16.8,16.25,16.48,22007900.0],["2025-06-11",16.48,16.68,16.42,16.53,16261310.0],["2025-06-12",16.53,16.85,16.33,16.72,28700260.0],["2025-06-13",16.72,16.9,16.459999084472656,16.46,38155735.0],["2025-06-16",16.46,16.65,16.26,16.49,20211817.0],["2025-06-17",16.49,16.81,16.48,16.58,21040919.0],["2025-06-18",16.58,16.61,16.35,16.59,17953240.0],["2025-06-19",16.59,16.59000015258789,16.1,16.16,21580995.0],["2025-06-20",16.16,16.29,15.76,15.79,22228971.0],["2025-06-23",15.79,16.13,15.49,16.08,16088744.0],["2025-06-24",16.08,16.75,16.079999923706055,16.75,42940380.0],["2025-06-25",16.75,17.0,16.68,16.99,42026300.0],["2025-06-26",16.99,17.13,16.78,16.8,29799710.0],["2025-06-27",16.8,17.12,16.75,16.86,25323642.0],["2025-06-30",16.86,17.33,16.8,17.18,37208049.0],["2025-07-01",17.18,17.18000030517578,16.85,16.95,21290700.0],["2025-07-02",16.95,16.98,16.66,16.75,19208403.0],["2025-07-03",16.75,16.87,16.66,16.78,17131486.0],["2025-07-04",16.78,16.89,16.52,16.63,21261370.0],["2025-07-07",16.63,16.6299991607666,16.38,16.41,14989860.0],["2025-07-08",16.41,16.77,16.40999984741211,16.74,21458496.0],["2025-07-09",16.74,17.06,16.65,16.71,25114398.0],["2025-07-10",16.71,16.8,16.56,16.73,16845680.0],["2025-07-11",16.73,17.16,16.62,17.01,35015760.0],["2025-07-14",17.01,17.2,17.0,17.1,29159519.0],["2025-07-15",17.1,17.2,16.8,17.02,26645817.0],["2025-07-16",17.02,17.19,16.88,17.05,25099932.0],["2025-07-17",17.05,17.26,16.94,17.22,33913357.0],["2025-07-18",17.22,17.32,17.1,17.2,23881560.0],["2025-07-21",17.2,17.77,17.200000762939453,17.41,46814690.0],["2025-07-22",17.41,17.45,17.16,17.25,29978220.0],["2025-07-23",17.25,17.29,17.05,17.06,26292660.0],["2025-07-24",17.06,17.4,17.059999465942383,17.37,34501175.0],["2025-07-25",17.37,17.68,17.3,17.61,44554623.0],["2025-07-28",17.61,17.79,17.36,17.45,32436916.0],["2025-07-29",17.45,17.48,17.2,17.41,25268602.0],["2025-07-30",17.41,17.40999984741211,16.94,17.09,29606677.0],["2025-07-31",17.09,17.37,16.85,16.89,31280288.0],["2025-08-01",16.89,17.15,16.85,17.03,22583888.0],["2025-08-04",17.03,17.45,16.93,17.43,35827650.0],["2025-08-05",17.43,17.59,17.37,17.52,36260352.0],["2025-08-06",17.52,20.7,17.520000457763672,20.09,228445931.0],["2025-08-07",20.09,20.09000015258789,18.9,19.33,155855741.0],["2025-08-08",19.33,19.329999923706055,18.84,18.89,75563651.0],["2025-08-11",18.89,19.35,18.889999389648438,19.17,77183492.0],["2025-08-12",19.17,19.18,18.6,18.86,64691167.0],["2025-08-13",18.86,18.99,18.69,18.91,60471107.0],["2025-08-14",18.91,22.0,18.6,20.32,206940796.0],["2025-08-15",20.32,20.78,19.81,20.41,140729756.0],["2025-08-18",20.41,20.9,20.23,20.6,125852444.0],["2025-08-19",20.6,21.56,20.01,20.9,148856613.0],["2025-08-20",20.9,20.899999618530273,20.11,20.56,84138522.0],["2025-08-21",20.56,20.61,20.04,20.2,59726291.0],["2025-08-22",20.2,20.8,20.11,20.6,83085252.0],["2025-08-25",20.6,21.18,20.43,20.85,101771742.0],["2025-08-26",20.85,20.850000381469727,20.23,20.3,74485344.0],["2025-08-27",20.3,21.0,19.62,19.65,105230589.0],["2025-08-28",19.65,20.170000076293945,19.11,20.17,88882245.0],["2025-08-29",20.17,20.48,19.76,20.1,62760798.0],["2025-09-01",20.1,20.35,19.82,19.99,45430687.0],["2025-09-02",19.99,20.49,19.18,20.23,109362938.0],["2025-09-03",20.23,20.47,19.2,19.28,72000713.0],["2025-09-04",19.28,19.41,18.01,18.35,75209059.0],["2025-09-05",18.35,19.1,18.17,19.04,54258803.0],["2025-09-08",19.04,20.8,18.96,20.29,126349644.0],["2025-09-09",20.29,20.290000915527344,19.64,19.71,65710318.0],["2025-09-10",19.71,20.02,19.54,19.66,43163013.0],["2025-09-11",19.66,20.2,19.34,20.19,66957117.0],["2025-09-12",20.19,20.57,20.02,20.05,65153568.0],["2025-09-15",20.05,20.29,19.86,19.89,45754007.0],["2025-09-16",19.89,20.74,19.81,20.68,104686923.0],["2025-09-17",20.68,21.34,20.46,20.98,118668097.0],["2025-09-18",20.98,21.45,20.08,20.44,125311662.0],["2025-09-19",20.44,20.53,19.76,19.83,71606164.0],["2025-09-22",19.83,19.99,19.68,19.96,40984866.0],["2025-09-23",19.96,19.959999084472656,18.96,19.5,58701412.0],["2025-09-24",19.5,20.37,19.22,20.29,74271875.0],["2025-09-25",20.29,20.48,20.0,20.02,46713741.0],["2025-09-26",20.02,20.020000457763672,19.31,19.32,42907733.0],["2025-09-29",19.32,19.6,19.07,19.53,42620420.0],["2025-09-30",19.53,20.0,19.5,19.5,37314486.0],["2025-10-09",19.5,20.86,19.38,20.5,87661869.0],["2025-10-10",20.5,20.51,19.62,19.74,59680551.0],["2025-10-13",19.74,19.8,18.54,19.72,61040998.0],["2025-10-14",19.72,19.96,18.57,18.68,72638106.0],["2025-10-15",18.68,19.09,18.46,19.01,47311489.0],["2025-10-16",19.01,19.010000228881836,18.37,18.44,39842554.0],["2025-10-17",18.44,18.5,17.72,17.78,38339991.0],["2025-10-20",17.78,18.24,17.780000686645508,18.07,25506746.0],["2025-10-21",18.07,18.25,17.96,18.2,23698633.0],["2025-10-22",18.2,18.47,17.96,18.23,26165709.0],["2025-10-23",18.23,18.270000457763672,17.85,18.27,23549189.0],["2025-10-24",18.27,18.78,18.270000457763672,18.67,38713279.0],["2025-10-27",18.67,18.75,18.33,18.59,35903021.0],["2025-10-28",18.59,18.59000015258789,18.32,18.39,24671082.0],["2025-10-29",18.39,18.600000381469727,18.35,18.6,25900441.0],["2025-10-30",18.6,18.68,18.28,18.28,25785961.0],["2025-10-31",18.28,18.65,18.21,18.44,32130702.0],["2025-11-03",18.44,18.7,18.33,18.69,29408956.0],["2025-11-04",18.69,18.690000534057617,18.12,18.23,28998551.0],["2025-11-05",18.23,18.27,17.98,18.14,20127077.0],["2025-11-06",18.14,18.55,18.139999389648438,18.39,26162837.0],["2025-11-07",18.39,18.389999389648438,18.1,18.1,21121289.0],["2025-11-10",18.1,18.43,18.100000381469727,18.32,21179401.0],["2025-11-11",18.32,18.54,18.06,18.14,23822186.0],["2025-11-12",18.14,18.22,17.64,17.8,25803454.0],["2025-11-13",17.8,17.93,17.74,17.91,18262830.0],["2025-11-14",17.91,17.90999984741211,17.51,17.53,21623622.0],["2025-11-17",17.53,17.87,17.35,17.75,20576676.0],["2025-11-18",17.75,17.75,17.5,17.56,15538320.0],["2025-11-19",17.56,17.65,17.22,17.3,18883951.0],["2025-11-20",17.3,17.45,17.1,17.1,16146940.0],["2025-11-21",17.1,17.27,16.42,16.86,37574498.0],["2025-11-24",16.86,17.18,16.74,17.07,20161797.0],["2025-11-25",17.07,17.3,17.06999969482422,17.14,20102835.0],["2025-11-26",17.14,17.23,17.02,17.06,15168794.0],["2025-11-27",17.06,17.21,16.96,16.97,14645231.0],["2025-11-28",16.97,17.12,16.85,17.09,12691285.0],["2025-12-01",17.09,17.34,17.01,17.3,18522837.0],["2025-12-02",17.3,17.3,16.96,16.97,16240346.0],["2025-12-03",16.97,17.09,16.68,16.72,14799626.0],["2025-12-04",16.72,17.85,16.719999313354492,17.57,63308957.0],["2025-12-05",17.57,17.6,17.14,17.54,35703038.0],["2025-12-08",17.54,18.36,17.45,18.04,52518138.0],["2025-12-09",18.04,18.040000915527344,17.56,17.61,31801282.0],["2025-12-10",17.61,17.96,17.32,17.71,25956276.0],["2025-12-11",17.71,17.709999084472656,17.239999771118164,17.24,24122037.0],["2025-12-12",17.24,17.45,17.1,17.36,22101954.0],["2025-12-15",17.36,17.360000610351562,16.96,16.98,18232933.0],["2025-12-16",16.98,16.98,16.69,16.84,18569801.0],["2025-12-17",16.84,17.13,16.6,17.0,19513597.0],["2025-12-18",17.0,17.11,16.799999237060547,16.8,13447154.0],["2025-12-19",16.8,17.08,16.799999237060547,17.05,15600004.0],["2025-12-22",17.05,17.57,17.049999237060547,17.39,25438250.0],["2025-12-23",17.39,17.389999389648438,17.11,17.17,16377482.0],["2025-12-24",17.17,17.35,17.12,17.25,14922490.0],["2025-12-25",17.25,17.96,17.25,17.85,48412852.0],["2025-12-26",17.85,17.9,17.5,17.67,33862762.0],["2025-12-29",17.67,17.88,17.63,17.77,30012637.0],["2025-12-30",17.77,18.63,17.57,18.36,76242778.0],["2025-12-31",18.36,18.65,18.15,18.19,44139277.0],["2026-01-05",18.19,18.85,18.02,18.61,57762133.0],["2026-01-06",18.61,18.74,18.37,18.56,45526403.0],["2026-01-07",18.56,18.66,18.12,18.23,42515378.0],["2026-01-08",18.23,18.56,18.2,18.35,38964976.0],["2026-01-09",18.35,18.75,18.16,18.6,51697745.0],["2026-01-12",18.6,19.35,18.600000381469727,19.29,76407844.0],["2026-01-13",19.29,19.3,18.54,18.6,62906219.0],["2026-01-14",18.6,19.19,18.33,18.61,66227599.0],["2026-01-15",18.61,18.610000610351562,17.95,18.14,48544341.0],["2026-01-16",18.14,18.65,18.06,18.51,57539940.0],["2026-01-19",18.51,18.81,18.4,18.44,37346502.0],["2026-01-20",18.44,18.66,18.02,18.19,38845891.0],["2026-01-21",18.19,18.5,18.0,18.32,31222870.0],["2026-01-22",18.32,18.59,18.12,18.19,30460339.0],["2026-01-23",18.19,18.61,18.190000534057617,18.59,45427666.0],["2026-01-26",18.59,20.08,18.59000015258789,19.16,115426781.0],["2026-01-27",19.16,19.15999984741211,18.16,18.74,62013085.0],["2026-01-28",18.74,18.739999771118164,18.02,18.08,53845340.0],["2026-01-29",18.08,18.13,17.57,17.7,39753026.0],["2026-01-30",17.7,17.77,17.11,17.38,35468882.0],["2026-02-02",17.38,17.52,16.91,16.92,35056615.0],["2026-02-03",16.92,17.39,16.920000076293945,17.39,24874885.0],["2026-02-04",17.39,17.46,17.16,17.3,22503701.0],["2026-02-05",17.3,17.3,17.06,17.11,18146128.0],["2026-02-06",17.11,17.38,16.86,17.21,22185848.0],["2026-02-09",17.21,17.61,17.209999084472656,17.59,26637824.0],["2026-02-10",17.59,17.8,17.52,17.66,24328248.0],["2026-02-11",17.66,17.69,17.5,17.56,16753019.0],["2026-02-12",17.56,17.65,17.45,17.6,15822388.0],["2026-02-13",17.6,17.85,17.5,17.79,30164700.0],["2026-02-24",17.79,18.5,17.790000915527344,17.92,49558208.0],["2026-02-25",17.92,17.97,17.73,17.86,26081490.0],["2026-02-26",17.86,17.89,17.55,17.56,26866835.0],["2026-02-27",17.56,17.559999465942383,17.36,17.5,22745352.0],["2026-03-02",17.5,17.5,16.9,16.99,31738544.0],["2026-03-03",16.99,17.09,16.11,16.13,39992747.0],["2026-03-04",16.13,16.47,16.07,16.25,25779168.0],["2026-03-05",16.25,16.58,16.25,16.35,20156353.0],["2026-03-06",16.35,16.49,16.21,16.45,16073864.0],["2026-03-09",16.45,16.48,15.88,16.39,26123580.0],["2026-03-10",16.39,16.67,16.389999389648438,16.6,21008231.0],["2026-03-11",16.6,16.68,16.43,16.5,17356859.0],["2026-03-12",16.5,16.52,16.25,16.29,13630585.0],["2026-03-13",16.29,16.48,16.06,16.48,18561480.0],["2026-03-16",16.48,16.68000030517578,16.17,16.68,21212933.0],["2026-03-17",16.68,16.78,16.52,16.6,19911838.0],["2026-03-18",16.6,16.63,16.34,16.5,13775283.0],["2026-03-19",16.5,16.5,16.05,16.13,14227837.0],["2026-03-20",16.13,16.22,15.5,15.5,21170862.0],["2026-03-23",15.5,15.58,14.66,14.71,28674168.0],["2026-03-24",14.71,15.05,14.63,15.02,17186963.0],["2026-03-25",15.02,15.22,15.02,15.07,15724231.0],["2026-03-26",15.07,15.27,14.81,14.88,13292613.0],["2026-03-27",14.88,15.05,14.6,14.98,11143060.0],["2026-03-30",14.98,14.979999542236328,14.52,14.79,13520281.0],["2026-03-31",14.79,14.99,14.68,14.71,12197895.0],["2026-04-01",14.71,15.04,14.710000038146973,14.95,14176971.0],["2026-04-02",14.95,14.949999809265137,14.48,14.58,13565851.0],["2026-04-03",14.58,14.66,14.18,14.2,13173201.0],["2026-04-07",14.2,14.35,14.13,14.23,9347300.0],["2026-04-08",14.23,15.07,14.229999542236328,15.06,26514911.0],["2026-04-09",15.06,15.0600004196167,14.63,14.66,16111969.0],["2026-04-10",14.66,15.16,14.65999984741211,14.92,18917486.0],["2026-04-13",14.92,15.04,14.83,14.9,12285928.0],["2026-04-14",14.9,15.08,14.86,15.02,14385660.0],["2026-04-15",15.02,15.19,14.8,14.85,14713681.0],["2026-04-16",14.85,15.05,14.850000381469727,15.01,15432315.0],["2026-04-17",15.01,15.14,14.85,15.03,18372219.0],["2026-04-20",15.03,15.26,15.029999732971191,15.16,19290310.0],["2026-04-21",15.16,15.15999984741211,14.87,14.97,15966895.0],["2026-04-22",14.97,15.0,14.83,14.97,15110825.0],["2026-04-23",14.97,15.1,14.75,14.78,21697618.0],["2026-04-24",14.78,14.779999732971191,14.14,14.36,28438366.0],["2026-04-27",14.36,14.93,14.25,14.8,25498322.0],["2026-04-28",14.8,14.800000190734863,14.27,14.36,20333940.0],["2026-04-29",14.36,14.72,14.23,14.65,18693352.0],["2026-04-30",14.65,15.03,14.6,14.98,25193268.0],["2026-05-06",14.98,15.37,14.979999542236328,15.19,27871194.0],["2026-05-07",15.19,15.53,15.15,15.42,27953465.0],["2026-05-08",15.42,16.05,15.24,15.75,49842145.0],["2026-05-11",15.75,15.8,15.48,15.55,34214309.0],["2026-05-12",15.55,15.63,15.28,15.35,26256947.0],["2026-05-13",15.35,15.44,15.15,15.4,25535242.0],["2026-05-14",15.4,15.48,14.93,14.94,28878330.0],["2026-05-15",14.94,16.64,14.91,16.09,113365420.0],["2026-05-18",16.09,16.38,15.75,16.19,69115955.0],["2026-05-19",16.19,16.86,16.02,16.68,75627466.0],["2026-05-20",16.68,16.68000030517578,15.91,16.02,53135176.0],["2026-05-21",16.02,16.76,16.0,16.4,83857800.0],["2026-05-22",16.4,16.54,15.92,16.27,51537722.0],["2026-05-25",16.27,17.06,16.07,16.89,78291157.0],["2026-05-26",16.89,17.5,16.42,17.04,96209516.0],["2026-05-27",17.04,17.040000915527344,16.29,16.47,61583319.0],["2026-05-28",16.47,16.469999313354492,15.5,15.88,54289589.0],["2026-05-29",15.88,15.97,14.78,14.79,54896418.0],["2026-06-01",14.79,15.08,14.6,14.92,30264340.0],["2026-06-02",14.92,15.38,14.920000076293945,15.2,35695280.0],["2026-06-03",15.2,15.28,14.71,14.81,37833940.0],["2026-06-04",14.81,15.25,14.6,15.06,34474806.0],["2026-06-05",15.06,16.15,14.24,15.57,73053211.0],["2026-06-08",15.57,16.1,15.03,15.9,74202115.0],["2026-06-09",15.9,16.1,15.61,15.9,48697259.0],["2026-06-10",15.9,16.68,15.03,16.14,74409767.0],["2026-06-11",16.14,16.139999389648438,14.92,14.95,57536906.0],["2026-06-12",14.95,15.4,14.83,15.0,40029553.0],["2026-06-15",15.0,17.0,14.81,16.96,119150210.0],["2026-06-16",16.96,18.2,16.67,17.96,187968288.0],["2026-06-17",17.96,17.959999084472656,17.0,17.17,93276643.0],["2026-06-18",17.17,18.11,17.170000076293945,17.85,114003267.0],["2026-06-22",17.85,17.99,16.84,17.17,83769302.0],["2026-06-23",17.17,17.41,16.58,16.79,61089978.0],["2026-06-24",16.79,16.87,16.02,16.23,59170988.0],["2026-06-25",16.23,16.49,15.56,15.86,60242505.0],["2026-06-26",15.86,16.5,15.2,15.22,75938298.0],["2026-06-29",15.22,18.26,15.220000267028809,18.1,157940521.0],["2026-06-30",18.1,19.75,18.100000381469727,19.33,209661173.0],["2026-07-01",19.33,19.69,18.6,18.7,128152471.0],["2026-07-02",18.7,18.9,17.72,17.79,97684439.0],["2026-07-03",17.79,19.19,17.6,18.31,161610196.0],["2026-07-06",18.31,18.35,16.95,17.03,109845097.0],["2026-07-07",17.03,17.86,16.44,16.56,84701963.0],["2026-07-08",16.56,16.85,15.77,15.92,66811291.0],["2026-07-09",15.92,16.7,15.8,16.66,83363794.0],["2026-07-10",16.66,17.1,16.329999923706055,16.33,88437028.0],["2026-07-13",16.33,16.329999923706055,15.0,15.1,77426788.0],["2026-07-14",15.1,15.22,14.45,15.21,57598083.0],["2026-07-15",15.21,15.27,14.6,15.06,44739860.0],["2026-07-16",15.06,15.59,14.9,15.3,56242899.0],["2026-07-17",15.3,15.55,14.6,15.17,58696629.0],["2026-07-20",15.17,15.380000114440918,14.82,15.38,50342258.0],["2026-07-21",15.38,15.93,15.18,15.86,66306685.0],["2026-07-22",15.86,15.859999656677246,15.18,15.2,50400281.0],["2026-07-23",15.2,15.260000228881836,14.75,15.26,35113574.0],["2026-07-24",15.26,15.260000228881836,14.6,14.6,33479399.0],["2026-07-27",14.6,14.95,14.47,14.9,26777486.0],["2026-07-28",14.9,14.92,14.61,14.85,24710321.0],["2026-07-29",14.85,15.35,14.8,15.15,37058825.0],["2026-07-30",15.15,15.21,14.91,14.99,33971645.0],["2026-07-31",14.99,15.65,14.989999771118164,15.37,51061821.0],["2026-08-03",15.37,15.8,15.32,15.6,37187615.0],["2026-08-04",15.6,15.89,15.44,15.77,38861921.0],["2026-08-05",15.77,16.19,15.57,16.08,65254480.0],["2026-08-06",16.08,16.079999923706055,15.56,15.67,42130445.0],["2026-08-07",15.67,15.97,15.64,15.79,41158782.0],["2026-08-10",15.79,15.95,15.49,15.78,31822933.0],["2026-08-11",15.78,16.26,15.44,16.0,55151944.0],["2026-08-12",16.0,16.0,15.74,15.84,31633006.0],["2026-08-13",15.84,15.97,15.45,15.46,36634528.0],["2026-08-14",15.46,15.54,15.21,15.42,25742337.0],["2026-08-17",15.42,15.69,15.28,15.65,29377385.0],["2026-08-18",15.65,16.91,15.52,16.66,101414361.0],["2026-08-19",15.45,16.21,15.53,15.63,27675233]]}