{"t":"300061.SZ","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2010-08-20",4.0302,4.1362,4.0265,4.0302,2743251.0],["2010-08-23",4.0302,4.073,3.993,4.0376,1751012.0],["2010-08-24",4.0376,4.1269,4.037631988525391,4.125,2715663.0],["2010-08-25",4.125,4.1362,3.9503,3.9689,2108301.0],["2010-08-26",3.9689,4.0153,3.9187,3.9912,1874872.0],["2010-08-27",3.9912,4.011606693267822,3.9056,4.0116,2787474.0],["2010-08-30",4.0116,4.1362,3.9967,4.1362,4162507.0],["2010-08-31",4.1362,4.1399,4.0525,4.1176,2648140.0],["2010-09-01",4.1176,4.1399,3.98,4.0097,2594066.0],["2010-09-02",4.0097,4.1306,4.0097,4.1213,3762498.0],["2010-09-03",4.1213,4.3629,4.121284484863281,4.2477,6323285.0],["2010-09-06",4.2477,4.3035,4.0748,4.1306,4186048.0],["2010-09-07",4.1306,4.1789116859436035,4.1176,4.1789,2193695.0],["2010-09-08",4.1789,4.2533,4.1436,4.2179,2490227.0],["2010-09-09",4.2179,4.2979,4.1659,4.1771,3809878.0],["2010-09-10",4.1771,4.2365,4.1138,4.2161,2793645.0],["2010-09-13",4.2161,4.3685,4.216089725494385,4.3128,5002388.0],["2010-09-14",4.3128,4.3499,4.2588,4.3332,2660701.0],["2010-09-15",4.3332,4.333204746246338,4.203078269958496,4.2031,3113538.0],["2010-09-16",4.2031,4.2403,4.0525,4.125,2759300.0],["2010-09-17",4.125,4.2756,4.0934,4.1455,2178034.0],["2010-09-20",4.1455,4.1455,4.145450592041016,4.1455,0.0],["2010-09-21",4.1455,4.145450592041016,3.9428,3.9633,2520840.0],["2010-09-27",3.9633,4.0228,3.9335,4.0042,1663536.0],["2010-09-28",4.0042,4.0153,3.9354,3.9503,2119696.0],["2010-09-29",3.9503,3.9837,3.861,3.9298,1597242.0],["2010-09-30",3.9298,3.9819,3.8945,3.9651,674029.0],["2010-10-08",3.9651,4.0785,3.9651334285736084,4.0525,1397286.0],["2010-10-11",4.0525,4.0711,3.993,4.019,2679545.0],["2010-10-12",4.019,4.0692,4.0023,4.0618,2399195.0],["2010-10-13",4.0618,4.1343,4.0153,4.1343,2825610.0],["2010-10-14",4.1343,4.164,3.9781,4.1324,4006177.0],["2010-10-15",4.1324,4.1324381828308105,4.0153,4.0897,1391764.0],["2010-10-18",4.0897,4.2403,3.9112,4.0822,2178711.0],["2010-10-19",4.0822,4.3853,4.0525,4.3388,6591426.0],["2010-10-20",4.3388,4.4447,4.1733,4.376,4979657.0],["2010-10-21",4.376,4.4987,4.2198,4.2942,2057587.0],["2010-10-22",4.2942,4.4224,4.2812,4.3258,1873264.0],["2010-10-25",4.3258,4.3629,4.2849,4.3462,4392651.0],["2010-10-26",4.3462,4.3667,4.2217,4.257,4022700.0],["2010-10-27",4.257,4.2979,4.2347,4.2663,2227949.0],["2010-10-28",4.2663,4.2849,4.2217,4.2737,1667562.0],["2010-10-29",4.2737,4.3629,4.2217,4.3053,3672929.0],["2010-11-01",4.3053,4.4392,4.296,4.4057,4005884.0],["2010-11-02",4.4057,4.405703067779541,4.2384,4.2756,3428223.0],["2010-11-03",4.2756,4.2904,4.2049,4.2254,1566470.0],["2010-11-04",4.2254,4.2719,4.2253851890563965,4.2719,1383872.0],["2010-11-05",4.2719,4.309,4.244,4.2737,1626832.0],["2010-11-08",4.2737,4.362947940826416,4.273718357086182,4.3629,2348220.0],["2010-11-09",4.3629,4.4094,4.3183,4.4057,3114640.0],["2010-11-10",4.4057,4.5117,4.3704,4.467,3519213.0],["2010-11-11",4.467,4.534,4.4057,4.4243,3330763.0],["2010-11-12",4.4243,4.4262,3.9819,4.1083,3592642.0],["2010-11-15",4.1083,4.3276,4.108272075653076,4.3183,2901036.0],["2010-11-16",4.3183,4.4559,4.1603,4.231,2990700.0],["2010-11-17",4.231,4.3035,4.1919,4.2105,1679835.0],["2010-11-18",4.2105,4.2904,4.210513591766357,4.2849,1318505.0],["2010-11-19",4.2849,4.4615,4.284872055053711,4.4262,4577043.0],["2010-11-22",4.4262,4.7961,4.3964,4.5879,7721071.0],["2010-11-23",4.5879,4.6474,4.4633,4.6418,3931491.0],["2010-11-24",4.6418,4.6753,4.5637,4.6622,4434333.0],["2010-11-25",4.6622,4.7031,4.5265,4.5544,3921938.0],["2010-11-26",4.5544,4.6028,4.5135,4.5451,1749516.0],["2010-11-29",4.5451,4.6474,4.5191,4.6176,2869438.0],["2010-11-30",4.6176,4.6195,4.2756,4.4243,3484762.0],["2010-12-01",4.4243,4.467,4.3778,4.4262,1195438.0],["2010-12-02",4.4262,4.534,4.426152229309082,4.4931,1458462.0],["2010-12-03",4.4931,4.5172,4.3035,4.4262,1888962.0],["2010-12-06",4.4262,4.4615,4.2756,4.3035,2401144.0],["2010-12-07",4.3035,4.3871,4.2365,4.3555,1075332.0],["2010-12-08",4.3555,4.376,4.3295,4.3388,739412.0],["2010-12-09",4.3388,4.338781833648682,4.2719,4.2997,1365028.0],["2010-12-10",4.2997,4.3648,4.2997,4.3592,1369804.0],["2010-12-13",4.3592,4.4987,4.359230041503906,4.4801,4265734.0],["2010-12-14",4.4801,4.5172,4.4262,4.4801,2327139.0],["2010-12-15",4.4801,4.5154,4.4373,4.4875,2389184.0],["2010-12-16",4.4875,4.5358,4.4708,4.4894,2378960.0],["2010-12-17",4.4894,4.5637,4.4801,4.5526,2730514.0],["2010-12-20",4.5526,4.5897,4.3035,4.4615,2904332.0],["2010-12-21",4.4615,4.5247,4.4336,4.5135,1621806.0],["2010-12-22",4.5135,4.5488,4.4429,4.4615,1588558.0],["2010-12-23",4.4615,4.4949,4.4019856452941895,4.402,1248218.0],["2010-12-24",4.402,4.415,4.3313,4.3648,1938488.0],["2010-12-27",4.3648,4.4224,4.2031,4.2384,1366343.0],["2010-12-28",4.2384,4.2403,4.1287,4.151,1263026.0],["2010-12-29",4.151,4.4801,4.151,4.296,1044251.0],["2010-12-30",4.296,4.3313,4.2198,4.2886,676792.0],["2010-12-31",4.2886,4.3834,4.2756,4.3462,1007995.0],["2011-01-04",4.3462,4.4001,4.346218109130859,4.3741,1429245.0],["2011-01-05",4.3741,4.6474,4.3537,4.4894,8957021.0],["2011-01-06",4.4894,4.48935604095459,4.3778,4.402,2715099.0],["2011-01-07",4.402,4.4094,4.2849,4.3313,1233756.0],["2011-01-10",4.3313,4.3518,4.1826,4.2124,1395630.0],["2011-01-11",4.2124,4.2384,4.1566,4.2291,1061860.0],["2011-01-12",4.2291,4.273718357086182,4.1845,4.2737,744407.0],["2011-01-13",4.2737,4.2979,4.221667289733887,4.2217,588922.0],["2011-01-14",4.2217,4.2328,4.1362,4.1808,839124.0],["2011-01-17",4.1808,4.1808,3.9056,3.9391,1106370.0],["2011-01-18",3.9391,3.9689,3.9094,3.9354,556399.0],["2011-01-19",3.9354,4.019,3.9187,4.0116,550818.0],["2011-01-20",4.0116,4.0265,3.8666,3.8666,760386.0],["2011-01-21",3.8666,3.8964,3.7737,3.8573,1302973.0],["2011-01-24",3.8573,3.857313394546509,3.6807,3.6937,1189027.0],["2011-01-25",3.6937,3.7328,3.677,3.6919,575584.0],["2011-01-26",3.6919,3.8108,3.6918680667877197,3.7923,608257.0],["2011-01-27",3.7923,3.8666,3.7253,3.8294,888980.0],["2011-01-28",3.8294,3.9001,3.7755,3.8462,689140.0],["2011-01-31",3.8462,3.9038,3.8034,3.8945,524956.0],["2011-02-01",3.8945,3.9149,3.8406,3.8964,426788.0],["2011-02-09",3.8964,3.9967,3.848,3.848,1002563.0],["2011-02-10",3.848,3.9354,3.7811,3.9224,1019592.0],["2011-02-11",3.9224,3.98,3.9131,3.9558,1731742.0],["2011-02-14",3.9558,4.0265,3.9224,4.0228,1712594.0],["2011-02-15",4.0228,4.0897,3.9818637371063232,3.9819,1572999.0],["2011-02-16",3.9819,4.015324592590332,3.9521,4.0153,1976102.0],["2011-02-17",4.0153,4.0506,3.9874,4.0079,1494138.0],["2011-02-18",4.0079,4.0321,3.9521,3.9949,1284240.0],["2011-02-21",3.9949,4.0525,3.9317,4.0283,1434245.0],["2011-02-22",4.0283,4.0413,3.9075,3.9503,2021075.0],["2011-02-23",3.9503,3.98,3.8926,3.9521,1474501.0],["2011-02-24",3.9521,3.9949,3.9391,3.9744,1393846.0],["2011-02-25",3.9744,4.0153,3.9596,3.9781,967308.0],["2011-02-28",3.9781,4.0339,3.9447,4.0246,1315806.0],["2011-03-01",4.0246,4.059938430786133,4.0023,4.0599,1691049.0],["2011-03-02",4.0599,4.059938430786133,3.967,4.0339,1563808.0],["2011-03-03",4.0339,4.0451,3.968851089477539,3.9689,1461668.0],["2011-03-04",3.9689,3.9967,3.9503,3.98,1267866.0],["2011-03-07",3.98,3.9874,3.9521,3.9781,2646963.0],["2011-03-08",3.9781,3.9781458377838135,3.941,3.9651,2005127.0],["2011-03-09",3.9651,4.0023,3.9503,3.9874,2610067.0],["2011-03-10",3.9874,3.987440347671509,3.8629,3.8926,4595419.0],["2011-03-11",3.8926,3.9354,3.8871,3.8926,2278316.0],["2011-03-14",3.8926,3.9261,3.8666,3.9131,2493225.0],["2011-03-15",3.9131,3.9131,3.783,3.848,2242981.0],["2011-03-16",3.848,3.8815,3.8276,3.874,2596170.0],["2011-03-17",3.874,3.967,3.7811,3.9075,3803504.0],["2011-03-18",3.9075,4.0023,3.8294,3.8833,1482040.0],["2011-03-21",3.8833,3.9168,3.8499,3.8815,776355.0],["2011-03-22",3.8815,3.9001,3.8387,3.8666,950279.0],["2011-03-23",3.8666,3.9149,3.8424,3.9131,1476130.0],["2011-03-24",3.9131,3.9224,3.8833,3.8982,1008474.0],["2011-03-25",3.8982,3.9131,3.8722,3.8945,979699.0],["2011-03-28",3.8945,3.9224,3.8517,3.8647,1407397.0],["2011-03-29",3.8647,3.8647494316101074,3.7588,3.7681,1835517.0],["2011-03-30",3.7681,3.8015,3.7012,3.7383,1084187.0],["2011-03-31",3.7383,3.7737,3.7179,3.7588,1021413.0],["2011-04-01",3.7588,3.7811,3.7402,3.7811,574593.0],["2011-04-06",3.7811,3.783,3.7309,3.7699,638768.0],["2011-04-07",3.7699,3.7699432373046875,3.7346,3.7551,851435.0],["2011-04-08",3.7551,3.7867,3.7383,3.7811,968000.0],["2011-04-11",3.7811,3.9001,3.7476,3.8108,1722567.0],["2011-04-12",3.8108,3.8294293880462646,3.7737,3.8294,1545459.0],["2011-04-13",3.8294,3.8294293880462646,3.783,3.8108,1620736.0],["2011-04-14",3.8108,3.8239,3.7867,3.7923,793980.0],["2011-04-15",3.7923,3.8127,3.7551,3.7644,640040.0],["2011-04-18",3.7644,3.764366388320923,3.7086,3.7346,1658179.0],["2011-04-19",3.7346,3.734623670578003,3.677,3.6974,888831.0],["2011-04-20",3.6974,3.7253284454345703,3.69,3.7253,736403.0],["2011-04-21",3.7253,3.7458,3.7012,3.7328,979017.0],["2011-04-22",3.7328,3.732764482498169,3.6454,3.6733,1122467.0],["2011-04-25",3.6733,3.6807,3.5562,3.6045,1053815.0],["2011-04-26",3.6045,3.6044974327087402,3.5171,3.5413,669545.0],["2011-04-27",3.5413,3.5413,3.5412933826446533,3.5413,0.0],["2011-04-28",3.5413,3.5413,3.398153781890869,3.3982,1138170.0],["2011-04-29",3.3982,3.4391,3.387,3.4372,546862.0],["2011-05-03",3.4372,3.4372,3.4371917247772217,3.4372,0.0],["2011-05-04",3.4372,3.4558,3.3275,3.3907,433438.0],["2011-05-05",3.3907,3.4074,3.348,3.3926,638390.0],["2011-05-06",3.3926,3.4279,3.3573,3.3982,378156.0],["2011-05-09",3.3982,3.4409,3.398153781890869,3.4335,404221.0],["2011-05-10",3.4335,3.433473825454712,3.4019,3.426,423891.0],["2011-05-11",3.426,3.4391,3.4,3.4205,430190.0],["2011-05-12",3.4205,3.4911,3.4056,3.4223,880886.0],["2011-05-13",3.4223,3.4669,3.4112,3.4651,804252.0],["2011-05-16",3.4651,3.4911,3.4353,3.4483,498933.0],["2011-05-17",3.4483,3.4614,3.4112,3.4242,361026.0],["2011-05-18",3.4242,3.4298,3.3833,3.4074,705562.0],["2011-05-19",3.4074,3.4391,3.4019,3.4372,740919.0],["2011-05-20",3.4372,3.4371917247772217,3.3721,3.3982,536478.0],["2011-05-23",3.3982,3.4391,3.188093423843384,3.1881,746004.0],["2011-05-24",3.1881,3.3219,3.1639,3.2996,851797.0],["2011-05-25",3.2996,3.2996299266815186,3.2383,3.2401,671398.0],["2011-05-26",3.2401,3.2643,3.2085,3.2141,276309.0],["2011-05-27",3.2141,3.2513,3.1955,3.2346,622479.0],["2011-05-30",3.2346,3.3164,3.2067,3.2773,716813.0],["2011-05-31",3.2773,3.3164,3.2587,3.3164,553592.0],["2011-06-01",3.3164,3.3331,3.281,3.3201,383928.0],["2011-06-02",3.3201,3.3200783729553223,3.2253,3.2699,633912.0],["2011-06-03",3.2699,3.3312,3.268,3.2922,358886.0],["2011-06-07",3.2922,3.3089,3.2755,3.2959,244940.0],["2011-06-08",3.2959,3.2959117889404297,3.1992,3.2532,890104.0],["2011-06-09",3.2532,3.2532,3.1992,3.2011,754257.0],["2011-06-10",3.2011,3.2234,3.1509,3.1918,531415.0],["2011-06-13",3.1918,3.203,3.1509,3.1974,613949.0],["2011-06-14",3.1974,3.1974,3.1973886489868164,3.1974,0.0],["2011-06-15",3.1974,3.1974,3.1973886489868164,3.1974,0.0],["2011-06-16",3.1974,3.1974,3.1973886489868164,3.1974,0.0],["2011-06-17",3.1974,3.1973886489868164,3.0766,3.0784,416404.0],["2011-06-20",3.0784,3.0914,3.0115,3.0226,375393.0],["2011-06-21",3.0226,3.0951,3.02264666557312,3.0505,942063.0],["2011-06-22",3.0505,3.0747,3.0319,3.0394,280829.0],["2011-06-23",3.0394,3.1193,2.9929,3.11,1727700.0],["2011-06-24",3.11,3.1825168132781982,3.0766,3.1825,1058442.0],["2011-06-27",3.1825,3.3442,3.1825168132781982,3.2067,1015705.0],["2011-06-28",3.2067,3.2085,3.1398,3.1974,1036786.0],["2011-06-29",3.1974,3.2141,3.1602,3.1602,561233.0],["2011-06-30",3.1602,3.216,3.1267,3.1992,631521.0],["2011-07-01",3.1992,3.2755,3.1974,3.2439,3408170.0],["2011-07-04",3.2439,3.2996,3.2197,3.2829,2732154.0],["2011-07-05",3.2829,3.2903,3.2532,3.2662,892356.0],["2011-07-06",3.2662,3.2941,3.2532,3.2941,1032776.0],["2011-07-07",3.2941,3.3405,3.268,3.2903,1984622.0],["2011-07-08",3.2903,3.2996,3.2401,3.2476,1285459.0],["2011-07-11",3.2476,3.2848,3.216,3.2643,1222637.0],["2011-07-12",3.2643,3.264310359954834,3.2067,3.2271,1307360.0],["2011-07-13",3.2271,3.2941,3.2271,3.2903,1253234.0],["2011-07-14",3.2903,3.381423234939575,3.2717,3.3814,2568305.0],["2011-07-15",3.3814,3.4391,3.3517,3.4112,3016302.0],["2011-07-18",3.4112,3.4335,3.3535,3.3721,2005617.0],["2011-07-19",3.3721,3.37212872505188,3.2959,3.3033,1455347.0],["2011-07-20",3.3033,3.3461,3.2903,3.3164,1088133.0],["2011-07-21",3.3164,3.3461,3.2903,3.2978,826520.0],["2011-07-22",3.2978,3.3424,3.2977709770202637,3.3368,659055.0],["2011-07-25",3.3368,3.336808919906616,3.1714,3.1807,1257068.0],["2011-07-26",3.1807,3.1955,3.123,3.1509,669055.0],["2011-07-27",3.1509,3.2085418701171875,3.11,3.2085,754950.0],["2011-07-28",3.2085,3.2085418701171875,3.1398,3.1881,771031.0],["2011-07-29",3.1881,3.2011,3.1435,3.1658,659774.0],["2011-08-01",3.1658,3.2123,3.1565,3.1992,537570.0],["2011-08-02",3.1992,3.3591,3.1063,3.3535,3671071.0],["2011-08-03",3.3535,3.4149,3.2625,3.3554,4161150.0],["2011-08-04",3.3554,3.3796,3.2717,3.3052,1757077.0],["2011-08-05",3.3052,3.305206775665283,3.1732,3.1937,1547227.0],["2011-08-08",3.1937,3.1936702728271484,2.9278,3.0487,2703337.0],["2011-08-09",3.0487,3.0486717224121094,2.9055,3.0115,1609804.0],["2011-08-10",3.0115,3.0933,3.011492967605591,3.0673,2973331.0],["2011-08-11",3.0673,3.1453,2.978,3.1212,2233466.0],["2011-08-12",3.1212,3.268,3.1156,3.2439,2756494.0],["2011-08-15",3.2439,3.290335178375244,3.1714,3.2903,3850820.0],["2011-08-16",3.2903,3.3424,3.1974,3.2903,3842082.0],["2011-08-17",3.2903,3.3405,3.2346,3.2903,3090364.0],["2011-08-18",3.2903,3.2978,3.1992,3.281,3538042.0],["2011-08-19",3.281,3.3349497318267822,3.1602,3.3349,4921318.0],["2011-08-22",3.3349,3.4093,3.2866,3.3851,5191877.0],["2011-08-23",3.3851,3.3944361209869385,3.3275,3.3944,4706186.0],["2011-08-24",3.3944,3.4502,3.3294,3.3442,4438178.0],["2011-08-25",3.3442,3.3535,3.2643,3.3387,3025029.0],["2011-08-26",3.3387,3.3777,3.3108,3.3647,2125111.0],["2011-08-29",3.3647,3.3926,3.3330910205841064,3.3331,1903221.0],["2011-08-30",3.3331,3.3424,3.275463581085205,3.2755,1969670.0],["2011-08-31",3.2755,3.2903,3.2346,3.281,1559500.0],["2011-09-01",3.281,3.3126,3.2364,3.255,1412818.0],["2011-09-02",3.255,3.2662,3.1267,3.1862,1161338.0],["2011-09-05",3.1862,3.186234712600708,3.0524,3.123,1308793.0],["2011-09-06",3.123,3.123030424118042,3.0542,3.097,563358.0],["2011-09-07",3.097,3.19,3.097005605697632,3.19,929784.0],["2011-09-08",3.19,3.2346,3.1323,3.136,926749.0],["2011-09-09",3.136,3.1602,3.1063,3.1491,820237.0],["2011-09-13",3.1491,3.3461,3.0784,3.1937,2293588.0],["2011-09-14",3.1937,3.2476,2.9799,3.19,1653169.0],["2011-09-15",3.19,3.203,3.1602,3.1751,672916.0],["2011-09-16",3.1751,3.2308,3.1621,3.1658,579300.0],["2011-09-19",3.1658,3.1676,3.0673,3.0933,394833.0],["2011-09-20",3.0933,3.1323,3.084,3.1193,437192.0],["2011-09-21",3.1193,3.216,3.1026,3.1992,799252.0],["2011-09-22",3.1992,3.199246883392334,3.1137,3.1175,779172.0],["2011-09-23",3.1175,3.1174535751342773,3.0673,3.0877,613917.0],["2011-09-26",3.0877,3.1323,3.0319,3.0412,549146.0],["2011-09-27",3.0412,3.1193,3.041236162185669,3.0617,264392.0],["2011-09-28",3.0617,3.0896,2.9929,2.9929,467251.0],["2011-09-29",2.9929,3.0115,2.8702,2.9,1238021.0],["2011-09-30",2.9,2.952,2.8572,2.9371,782703.0],["2011-10-10",2.9371,2.965,2.9204,2.9371,726936.0],["2011-10-11",2.9371,3.0115,2.9074,2.9557,1317627.0],["2011-10-12",2.9557,3.0542,2.9055,3.0301,1581369.0],["2011-10-13",3.0301,3.071,2.9985,3.0357,1051392.0],["2011-10-14",3.0357,3.0487,2.9985,3.0189,619220.0],["2011-10-17",3.0189,3.0951,2.9836,3.0747,1552354.0],["2011-10-18",3.0747,3.0746970176696777,2.9632,3.0301,859422.0],["2011-10-19",3.0301,3.0300822257995605,2.939,2.965,734023.0],["2011-10-20",2.965,2.965019702911377,2.8572,2.8572,1833605.0],["2011-10-21",2.8572,2.8739,2.7884,2.8163,713981.0],["2011-10-24",2.8163,2.8442,2.7475,2.833,714678.0],["2011-10-25",2.833,2.8925,2.8144,2.8907,1071695.0],["2011-10-26",2.8907,2.991,2.8795,2.9799,3315486.0],["2011-10-27",2.9799,3.0264,2.9557,2.9594,2037103.0],["2011-10-28",2.9594,3.058,2.9557,3.0487,2267741.0],["2011-10-31",3.0487,3.1249,2.9948,3.1044,3486274.0],["2011-11-01",3.1044,3.1212,3.0542,3.0859,851952.0],["2011-11-02",3.0859,3.1528,3.0189,3.1509,1814271.0],["2011-11-03",3.1509,3.1807,3.0988640785217285,3.0989,3393654.0],["2011-11-04",3.0989,3.1416,3.0803,3.1249,1696305.0],["2011-11-07",3.1249,3.1602,3.0877,3.1156,1219224.0],["2011-11-08",3.1156,3.1286,3.071,3.0784,922569.0],["2011-11-09",3.0784,3.1175,3.0487,3.1119,1824159.0],["2011-11-10",3.1119,3.1881,3.0691,3.1565,3721316.0],["2011-11-11",3.1565,3.281,3.1156,3.1732,5293373.0],["2011-11-14",3.1732,3.2457,3.1732218265533447,3.2271,3036461.0],["2011-11-15",3.2271,3.2383,3.1825,3.2271,1820426.0],["2011-11-16",3.2271,3.2327,3.1044,3.1137,1873791.0],["2011-11-17",3.1137,3.1695,3.0933,3.1286,1391609.0],["2011-11-18",3.1286,3.128607749938965,2.9743,2.9966,1954425.0],["2011-11-21",2.9966,3.0264,2.939,2.9836,898448.0],["2011-11-22",2.9836,3.0003397464752197,2.9427,3.0003,696020.0],["2011-11-23",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-11-24",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-11-25",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-11-28",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-11-29",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-11-30",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-01",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-02",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-05",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-06",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-07",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-08",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-09",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-12",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-13",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-14",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-15",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-16",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-19",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-20",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-21",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-22",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-23",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-26",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-27",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-28",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-29",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2011-12-30",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2012-01-04",3.0003,3.0003397464752197,3.0003,3.0003,0.0],["2012-01-05",3.0003,3.0003397464752197,2.701,2.701,1138442.0],["2012-01-06",2.701,2.7010490894317627,2.4315,2.4352,5161674.0],["2012-01-09",2.4352,2.4761,2.3441,2.4705,2592203.0],["2012-01-10",2.4705,2.5653,2.4464,2.5356,3062750.0],["2012-01-11",2.5356,2.5802,2.5207,2.5468,2750142.0],["2012-01-12",2.5468,2.5579,2.4984,2.5207,1934414.0],["2012-01-13",2.5207,2.5337,2.3813,2.4427,1381120.0],["2012-01-16",2.4427,2.4426560401916504,2.2957983016967773,2.2958,735259.0],["2012-01-17",2.2958,2.4222,2.2957983016967773,2.4073,697192.0],["2012-01-18",2.4073,2.4315,2.3051,2.346,727953.0],["2012-01-19",2.346,2.4129,2.3051,2.4111,1022340.0],["2012-01-20",2.4111,2.4501,2.3757,2.4278,772687.0],["2012-01-30",2.4278,2.4445,2.3757,2.4036,784875.0],["2012-01-31",2.4036,2.4129,2.3423,2.3962,462331.0],["2012-02-01",2.3962,2.4129,2.3683,2.3702,288598.0],["2012-02-02",2.3702,2.412912607192993,2.3664,2.4129,582825.0],["2012-02-03",2.4129,2.4631,2.398,2.4371,861669.0],["2012-02-06",2.4371,2.4836,2.4370791912078857,2.4594,1132031.0],["2012-02-07",2.4594,2.4593863487243652,2.3887,2.4259,939321.0],["2012-02-08",2.4259,2.4873,2.4166,2.4873,1811337.0],["2012-02-09",2.4873,2.636,2.4501,2.53,3582738.0],["2012-02-10",2.53,2.5523,2.4891,2.517,1766023.0],["2012-02-13",2.517,2.5653,2.5114,2.5412,2032795.0],["2012-02-14",2.5412,2.5653,2.5226,2.5393,1246205.0],["2012-02-15",2.5393,2.5802,2.5282,2.5765,1835868.0],["2012-02-16",2.5765,2.6025,2.5542,2.5839,1387376.0],["2012-02-17",2.5839,2.6062,2.5244,2.5486,1295566.0],["2012-02-20",2.5486,2.5821,2.5319,2.5356,2257267.0],["2012-02-21",2.5356,2.5616,2.5096,2.5598,2773427.0],["2012-02-22",2.5598,2.6341,2.5597691535949707,2.623,2473220.0],["2012-02-23",2.623,2.6787,2.6174,2.6509,5144507.0],["2012-02-24",2.6509,2.6862,2.623,2.675,2736766.0],["2012-02-27",2.675,2.7419,2.6564,2.6564,3464043.0],["2012-02-28",2.6564,2.6657,2.5802,2.6155,2015143.0],["2012-02-29",2.6155,2.6341,2.5839,2.6025,1678132.0],["2012-03-01",2.6025,2.623,2.5765,2.5932,1574436.0],["2012-03-02",2.5932,2.6509,2.5932297706604004,2.6509,1620389.0],["2012-03-05",2.6509,2.6713,2.6304,2.6323,1372014.0],["2012-03-06",2.6323,2.632267713546753,2.5765,2.5858,1172174.0],["2012-03-07",2.5858,2.6193,2.5561,2.5914,1401013.0],["2012-03-08",2.5914,2.6304,2.5913712978363037,2.6211,1174198.0],["2012-03-09",2.6211,2.6657,2.6211,2.6639,1473089.0],["2012-03-12",2.6639,2.6806,2.636,2.6694,1816033.0],["2012-03-13",2.6694,2.7048,2.6527,2.701,1836363.0],["2012-03-14",2.701,2.7271,2.5784,2.5839,3722562.0],["2012-03-15",2.5839,2.6081,2.5003,2.5319,1514878.0],["2012-03-16",2.5319,2.5858,2.5318851470947266,2.5858,1488015.0],["2012-03-19",2.5858,2.649,2.5635,2.6397,1651209.0],["2012-03-20",2.6397,2.6397035121917725,2.5579,2.5691,1351157.0],["2012-03-21",2.5691,2.5988,2.5282,2.5709,1252659.0],["2012-03-22",2.5709,2.5877,2.5375,2.5821,850903.0],["2012-03-23",2.5821,2.582076072692871,2.5096,2.5207,1125114.0],["2012-03-26",2.5207,2.5282,2.5003,2.5226,668528.0],["2012-03-27",2.5226,2.5523,2.5021,2.5059,816520.0],["2012-03-28",2.5059,2.505859851837158,2.3237,2.3386,1815522.0],["2012-03-29",2.3386,2.385,2.3218,2.359,1633542.0],["2012-03-30",2.359,2.3702,2.2735,2.2828,1694420.0],["2012-04-05",2.2828,2.3386,2.2753,2.3293,723688.0],["2012-04-06",2.3293,2.3609,2.3162,2.3441,877841.0],["2012-04-09",2.3441,2.3571,2.297657012939453,2.2977,556697.0],["2012-04-10",2.2977,2.3534,2.2754,2.3516,637256.0],["2012-04-11",2.3516,2.3757,2.2977,2.3702,732873.0],["2012-04-12",2.3702,2.4947,2.3516,2.4259,1677359.0],["2012-04-13",2.4259,2.4445,2.398,2.4166,1924707.0],["2012-04-16",2.4166,2.416630744934082,2.2772,2.3869,1233239.0],["2012-04-17",2.3869,2.386887788772583,2.3386,2.3516,776627.0],["2012-04-18",2.3516,2.3962,2.333,2.3962,1303516.0],["2012-04-19",2.3962,2.4111,2.3609,2.3906,967340.0],["2012-04-20",2.3906,2.4129,2.3795,2.4073,2425441.0],["2012-04-23",2.4073,2.4092,2.2735,2.3218,2658954.0],["2012-04-24",2.3218,2.321824312210083,2.214,2.2419,1788126.0],["2012-04-25",2.2419,2.3516,2.241888999938965,2.3218,2095095.0],["2012-04-26",2.3218,2.3478,2.3050930500030518,2.3051,1425555.0],["2012-04-27",2.3051,2.3423,2.2939,2.3293,760791.0],["2012-05-02",2.3293,2.3683,2.3274,2.346,777122.0],["2012-05-03",2.346,2.3683,2.3237,2.3627,871627.0],["2012-05-04",2.3627,2.4092,2.3627214431762695,2.398,1534074.0],["2012-05-07",2.398,2.4092,2.3702,2.4055,1541215.0],["2012-05-08",2.4055,2.4278,2.3832,2.4259,1703696.0],["2012-05-09",2.4259,2.4259250164031982,2.372,2.3739,1016823.0],["2012-05-10",2.3739,2.4352,2.3702,2.4166,1463356.0],["2012-05-11",2.4166,2.4352,2.3869,2.4073,1148431.0],["2012-05-14",2.4073,2.4315,2.3795,2.3906,1107446.0],["2012-05-15",2.3906,2.3906052112579346,2.3293,2.3757,783624.0],["2012-05-16",2.3757,2.4036,2.3646,2.3702,764641.0],["2012-05-17",2.3702,2.4092,2.3609,2.4073,2082827.0],["2012-05-18",2.4073,2.4278,2.3757,2.398,1486188.0],["2012-05-21",2.398,2.4315,2.3757,2.4036,855706.0],["2012-05-22",2.4036,2.4129,2.3887,2.4036,886611.0],["2012-05-23",2.4036,2.4055,2.3571,2.385,1060971.0],["2012-05-24",2.385,2.3962,2.3516,2.359,1268356.0],["2012-05-25",2.359,2.3925,2.2865,2.2958,1194885.0],["2012-05-28",2.2958,2.318105697631836,2.2642,2.3181,734295.0],["2012-05-29",2.3181,2.3646,2.3144,2.3646,803128.0],["2012-05-30",2.3646,2.4036,2.359,2.3813,1278308.0],["2012-05-31",2.3813,2.427,2.3229,2.4122,1496069.0],["2012-06-01",2.4122,2.4389,2.3824,2.4181,1521075.0],["2012-06-04",2.4181,2.4181172847747803,2.311,2.314,1238615.0],["2012-06-05",2.314,2.3289,2.2635,2.3081,1161501.0],["2012-06-06",2.3081,2.3289,2.2545,2.2902,871137.0],["2012-06-07",2.2902,2.3259,2.2753,2.2902,688330.0],["2012-06-08",2.2902,2.32,2.2753,2.3081,681324.0],["2012-06-11",2.3081,2.3676,2.2962,2.3438,769783.0],["2012-06-12",2.3438,2.3586,2.3229,2.3497,514099.0],["2012-06-13",2.3497,2.3884,2.3497085571289062,2.3884,796110.0],["2012-06-14",2.3884,2.4211,2.3795,2.3943,1336671.0],["2012-06-15",2.3943,2.4211,2.3497,2.3943,1242139.0],["2012-06-18",2.3943,2.4449,2.3824,2.4419,1496342.0],["2012-06-19",2.4419,2.4954,2.4211,2.4717,3817572.0],["2012-06-20",2.4717,2.4984,2.436,2.4538,2181896.0],["2012-06-21",2.4538,2.4865,2.4211,2.4449,2090736.0],["2012-06-25",2.4449,2.4479,2.376477003097534,2.3765,1655919.0],["2012-06-26",2.3765,2.4092,2.3319,2.3735,879364.0],["2012-06-27",2.3735,2.43,2.3735,2.3735,1541439.0],["2012-06-28",2.3735,2.4449,2.3557,2.3854,1420972.0],["2012-06-29",2.3854,2.4538092613220215,2.385399580001831,2.4538,1860425.0],["2012-07-02",2.4538,2.4836,2.433,2.4508,1920189.0],["2012-07-03",2.4508,2.4895,2.433,2.4627,2146020.0],["2012-07-04",2.4627,2.4865,2.4419,2.4538,1231519.0],["2012-07-05",2.4538,2.4687,2.3854,2.3973,1341653.0],["2012-07-06",2.3973,2.4241,2.32,2.4092,1521561.0],["2012-07-09",2.4092,2.4092,2.32,2.3289,590140.0],["2012-07-10",2.3289,2.328887939453125,2.2456,2.2694,1415824.0],["2012-07-11",2.2694,2.2932,2.2516,2.2753,570752.0],["2012-07-12",2.2753,2.3051,2.2545,2.3021,641954.0],["2012-07-13",2.3021,2.314,2.2486,2.2813,912334.0],["2012-07-16",2.2813,2.281298875808716,2.088,2.1058,1401750.0],["2012-07-17",2.1058,2.1356,2.088,2.1088,569687.0],["2012-07-18",2.1088,2.1385,2.082,2.1326,295097.0],["2012-07-19",2.1326,2.195,2.1118,2.1623,744233.0],["2012-07-20",2.1623,2.1742,2.1356,2.1504,568152.0],["2012-07-23",2.1504,2.1504287719726562,2.1058,2.1266,552334.0],["2012-07-24",2.1266,2.1772,2.082,2.1564,472576.0],["2012-07-25",2.1564,2.1802,2.1266,2.1594,761120.0],["2012-07-26",2.1594,2.1861,2.1356,2.1564,514176.0],["2012-07-27",2.1564,2.1683,2.1356,2.1683,199014.0],["2012-07-30",2.1683,2.1683,2.0731,2.0761,907212.0],["2012-07-31",2.0761,2.088,1.9809,2.0077,1522736.0],["2012-08-01",2.0077,2.0344,1.9868,2.0225,756820.0],["2012-08-02",2.0225,2.0255,1.9868,2.0136,597881.0],["2012-08-03",2.0136,2.037405490875244,1.9987,2.0374,871959.0],["2012-08-06",2.0374,2.0999,2.0344,2.088,985603.0],["2012-08-07",2.088,2.1356,2.082,2.1326,1381469.0],["2012-08-08",2.1326,2.1623,2.1058,2.1326,591428.0],["2012-08-09",2.1326,2.1594,2.1177,2.1534,461134.0],["2012-08-10",2.1534,2.1683,2.1356,2.1504,444471.0],["2012-08-13",2.1504,2.1594,2.0939,2.1118,390041.0],["2012-08-14",2.1118,2.1415061950683594,2.082,2.1415,606854.0],["2012-08-15",2.1415,2.1712,2.1028,2.1564,700956.0],["2012-08-16",2.1564,2.1891,2.1475,2.1712,1032012.0],["2012-08-17",2.1712,2.1712493896484375,2.1207,2.1445,655046.0],["2012-08-20",2.1445,2.1653,2.1088,2.1445,327009.0],["2012-08-21",2.1445,2.195,2.1444804668426514,2.1831,1931511.0],["2012-08-22",2.1831,2.1891,2.1534,2.1564,592350.0],["2012-08-23",2.1564,2.2218,2.1534,2.2188,1409867.0],["2012-08-24",2.2188,2.2397,2.1475,2.1594,1092116.0],["2012-08-27",2.1594,2.1683,2.082,2.1028,778748.0],["2012-08-28",2.1028,2.1445,2.0999,2.1266,696124.0],["2012-08-29",2.1266,2.1712,2.1118,2.1296,718714.0],["2012-08-30",2.1296,2.1564,2.0523,2.1147,1036405.0],["2012-08-31",2.1147,2.2248,2.1088,2.1534,970977.0],["2012-09-03",2.1534,2.2129,2.1356,2.2099,1252103.0],["2012-09-04",2.2099,2.2694,2.1742,2.2486,4039429.0],["2012-09-05",2.2486,2.2902,2.201,2.2872,2608120.0],["2012-09-06",2.2872,2.3884,2.2605,2.3735,9759053.0],["2012-09-07",2.3735,2.4211,2.314,2.4092,10381236.0],["2012-09-10",2.4092,2.4091949462890625,2.3586,2.3795,4899807.0],["2012-09-11",2.3795,2.3795,2.311,2.3735,4415826.0],["2012-09-12",2.3735,2.3735029697418213,2.2991,2.3438,3365732.0],["2012-09-13",2.3438,2.3497,2.2991,2.311,1778350.0],["2012-09-14",2.311,2.3348,2.2813,2.2962,1682081.0],["2012-09-17",2.2962,2.3051,2.204,2.2069,1571817.0],["2012-09-18",2.2069,2.2664,2.204,2.2337,940382.0],["2012-09-19",2.2337,2.2962,2.2337100505828857,2.2962,2016967.0],["2012-09-20",2.2962,2.2962,2.204,2.2902,2443148.0],["2012-09-21",2.2902,2.3765,2.2516,2.2635,2728247.0],["2012-09-24",2.2635,2.2724,2.2307,2.2635,1124990.0],["2012-09-25",2.2635,2.2694,2.204,2.2218,906081.0],["2012-09-26",2.2218,2.2218127250671387,2.1117630004882812,2.1118,657809.0],["2012-09-27",2.1118,2.1742,2.1028,2.1356,909206.0],["2012-09-28",2.1356,2.2635,2.1296,2.2397,1598997.0],["2012-10-08",2.2397,2.2426,2.1861,2.2188,628659.0],["2012-10-09",2.2188,2.2902,2.2069,2.2635,3406900.0],["2012-10-10",2.2635,2.311,2.2545,2.2902,2836723.0],["2012-10-11",2.2902,2.2902212142944336,2.2456,2.2486,875803.0],["2012-10-12",2.2486,2.2635,2.198,2.2188,995238.0],["2012-10-15",2.2188,2.2188384532928467,2.1712,2.195,535921.0],["2012-10-16",2.195,2.2248,2.1772,2.2099,633251.0],["2012-10-17",2.2099,2.2397,2.1772,2.2397,813336.0],["2012-10-18",2.2397,2.2962,2.204,2.2813,1655926.0],["2012-10-19",2.2813,2.3765,2.2545,2.2813,2071214.0],["2012-10-22",2.2813,2.3081,2.2545,2.3051,1063063.0],["2012-10-23",2.3051,2.3348,2.2307,2.2545,1852008.0],["2012-10-24",2.2545,2.2991,2.2516,2.2872,992572.0],["2012-10-25",2.2872,2.32,2.2456,2.2753,1831664.0],["2012-10-26",2.2753,2.3021,2.204,2.2307,1217645.0],["2012-10-29",2.2307,2.2724,2.2188,2.2694,1390205.0],["2012-10-30",2.2694,2.2813,2.2397,2.2664,404678.0],["2012-10-31",2.2664,2.2991,2.2248,2.2753,831001.0],["2012-11-01",2.2753,2.311,2.2456,2.3021,2890055.0],["2012-11-02",2.3021,2.314,2.2664,2.2783,1552092.0],["2012-11-05",2.2783,2.3021,2.2605,2.2753,685231.0],["2012-11-06",2.2753,2.2813,2.2159,2.2575,1641449.0],["2012-11-07",2.2575,2.2605,2.2307,2.2456,711932.0],["2012-11-08",2.2456,2.2902,2.1772,2.1831,1537256.0],["2012-11-09",2.1831,2.2069,2.1683,2.1861,968947.0],["2012-11-12",2.1861,2.2218,2.1772,2.2159,474349.0],["2012-11-13",2.2159,2.3051,2.195,2.2278,1425039.0],["2012-11-14",2.2278,2.2426,2.1891,2.2129,580136.0],["2012-11-15",2.2129,2.2159,2.1653,2.1653,487348.0],["2012-11-16",2.1653,2.201,2.1118,2.1802,649618.0],["2012-11-19",2.1802,2.1921,2.1475,2.1653,242078.0],["2012-11-20",2.1653,2.2605,2.1653010845184326,2.2248,809536.0],["2012-11-21",2.2248,2.2456,2.198,2.2278,480935.0],["2012-11-22",2.2278,2.2307,2.198,2.2218,220579.0],["2012-11-23",2.2218,2.2605,2.2099,2.2426,1810967.0],["2012-11-26",2.2426,2.2872,2.1891,2.2248,622369.0],["2012-11-27",2.2248,2.2248,2.1118,2.1504,981244.0],["2012-11-28",2.1504,2.1594,2.088,2.1266,743475.0],["2012-11-29",2.1266,2.1415,1.9987,2.0463,1638507.0],["2012-11-30",2.0463,2.0671,1.9868,2.0523,745275.0],["2012-12-03",2.0523,2.0582,1.9333,2.0106,561430.0],["2012-12-04",2.0106,2.0463,1.963,2.0404,437951.0],["2012-12-05",2.0404,2.1653,1.9958,2.1266,3372345.0],["2012-12-06",2.1266,2.1594,2.0909,2.1385,3192816.0],["2012-12-07",2.1385,2.2069,2.0999,2.204,4143629.0],["2012-12-10",2.204,2.2486,2.1564,2.2218,4076267.0],["2012-12-11",2.2218,2.2218127250671387,2.1653,2.1712,1732756.0],["2012-12-12",2.1712,2.195,2.1445,2.1742,801811.0],["2012-12-13",2.1742,2.1861,2.1504,2.1594,690659.0],["2012-12-14",2.1594,2.2486,2.1593520641326904,2.2367,2699294.0],["2012-12-17",2.2367,2.2754,2.2188,2.2545,2421988.0],["2012-12-18",2.2545,2.2605,2.2129,2.2307,1595709.0],["2012-12-19",2.2307,2.2456,2.2129,2.2307,630925.0],["2012-12-20",2.2307,2.2456,2.204,2.2397,2404110.0],["2012-12-21",2.2397,2.2843,2.2099,2.2753,3432682.0],["2012-12-24",2.2753,2.317,2.2575,2.2902,2523622.0],["2012-12-25",2.2902,2.3646,2.2753,2.3289,3448640.0],["2012-12-26",2.3289,2.3735,2.3051,2.3527,3254218.0],["2012-12-27",2.3527,2.3943,2.311,2.3289,1767500.0],["2012-12-28",2.3289,2.3765,2.2902,2.3378,1595379.0],["2012-12-31",2.3378,2.3705,2.317,2.3497,1343447.0],["2013-01-04",2.3497,2.4032,2.2664,2.3289,2197921.0],["2013-01-07",2.3289,2.3913,2.3051,2.3557,1624995.0],["2013-01-08",2.3557,2.3854,2.3289,2.3735,1848570.0],["2013-01-09",2.3735,2.4211,2.3497,2.3884,1847605.0],["2013-01-10",2.3884,2.4241,2.3646,2.3854,1945415.0],["2013-01-11",2.3854,2.4092,2.3229,2.3497,1389689.0],["2013-01-14",2.3497,2.4479,2.3081,2.436,4286880.0],["2013-01-15",2.436,2.4865,2.4211,2.4657,2796185.0],["2013-01-16",2.4657,2.5103,2.427,2.4627,1822748.0],["2013-01-17",2.4627,2.4806,2.4122,2.436,1713587.0],["2013-01-18",2.436,2.5192,2.427,2.5044,3772604.0],["2013-01-21",2.5044,2.5341,2.4568,2.4776,1500262.0],["2013-01-22",2.4776,2.4895,2.4032,2.4211,1627954.0],["2013-01-23",2.4211,2.43,2.3527,2.4062,1141803.0],["2013-01-24",2.4062,2.4062201976776123,2.3081,2.3438,3466910.0],["2013-01-25",2.3438,2.3557,2.2902,2.3378,1037763.0],["2013-01-28",2.3378,2.4241,2.2932,2.3765,4991387.0],["2013-01-29",2.3765,2.3884,2.314,2.3408,3784668.0],["2013-01-30",2.3408,2.340785264968872,2.3051,2.3289,2740198.0],["2013-01-31",2.3289,2.3289,2.2902,2.317,1154273.0],["2013-02-01",2.317,2.3229,2.2813,2.2902,3747061.0],["2013-02-04",2.2902,2.3051,2.2159,2.2218,2900152.0],["2013-02-05",2.2218,2.2426,2.195,2.2367,3205030.0],["2013-02-06",2.2367,2.2605,2.2337,2.2426,2158051.0],["2013-02-07",2.2426,2.2516,2.2159,2.2486,1481871.0],["2013-02-08",2.2486,2.2753498554229736,2.2456,2.2753,2032576.0],["2013-02-18",2.2753,2.2962,2.2694,2.2872,2601896.0],["2013-02-19",2.2872,2.2962,2.2516,2.2605,3171224.0],["2013-02-20",2.2605,2.3229,2.2604784965515137,2.32,4437575.0],["2013-02-21",2.32,2.3259,2.2635,2.311,4500114.0],["2013-02-22",2.311,2.543038845062256,2.2902,2.543,16648256.0],["2013-02-25",2.543,2.798830270767212,2.543038845062256,2.7988,11853330.0],["2013-02-26",2.7988,3.0784149169921875,2.798830270767212,3.0784,48546737.0],["2013-02-27",3.0784,3.0784149169921875,2.8256,2.9238,31410136.0],["2013-02-28",2.9238,2.9327,2.7988,2.8702,21629720.0],["2013-03-01",2.8702,2.9535,2.8672,2.8702,23695556.0],["2013-03-04",2.8702,2.870213508605957,2.7096,2.7691,15174571.0],["2013-03-05",2.7691,2.8137,2.7364,2.8078,11760559.0],["2013-03-06",2.8078,2.8762,2.7453,2.8256,13648444.0],["2013-03-07",2.8256,2.8732,2.7185,2.7245,12511639.0],["2013-03-08",2.7245,2.7423,2.6561,2.665,7378908.0],["2013-03-11",2.665,2.9327,2.664985418319702,2.9327,17391106.0],["2013-03-12",2.9327,3.2004,2.891,2.9743,36000460.0],["2013-03-13",2.9743,2.9862,2.6858,2.7066,19658126.0],["2013-03-14",2.7066,2.7066266536712646,2.5817,2.6174,12750449.0],["2013-03-15",2.6174,2.665,2.5609,2.6174,10726193.0],["2013-03-18",2.6174,2.617396116256714,2.4954,2.5044,9356711.0],["2013-03-19",2.5044,2.5549,2.4836,2.5311,5640231.0],["2013-03-20",2.5311,2.6174,2.5044,2.5906,8383994.0],["2013-03-21",2.5906,2.6025,2.5311,2.5847,11140286.0],["2013-03-22",2.5847,2.6204,2.5579,2.5817,7378482.0],["2013-03-25",2.5817,2.5966,2.5163,2.5609,5685481.0],["2013-03-26",2.5609,2.5728,2.4984,2.5222,4124922.0],["2013-03-27",2.5222,2.543,2.5044,2.5341,4358438.0],["2013-03-28",2.5341,2.53411602973938,2.3795,2.4122,6103808.0],["2013-03-29",2.4122,2.43,2.3795,2.3884,3543418.0],["2013-04-01",2.3884,2.4151,2.3646,2.4003,2926886.0],["2013-04-02",2.4003,2.43,2.3676,2.3705,3023880.0],["2013-04-03",2.3705,2.3795,2.2694,2.3021,4386413.0],["2013-04-08",2.3021,2.3497,2.2337,2.3438,3791364.0],["2013-04-09",2.3438,2.3705,2.314,2.3497,3105469.0],["2013-04-10",2.3497,2.3705,2.32,2.3259,3048880.0],["2013-04-11",2.3259,2.4122,2.32,2.3765,5460911.0],["2013-04-12",2.3765,2.3824,2.314,2.3557,3406800.0],["2013-04-15",2.3557,2.3646,2.2753,2.3497,3207988.0],["2013-04-16",2.3497,2.4984,2.3497085571289062,2.4449,10461577.0],["2013-04-17",2.4449,2.4657,2.3973,2.4389,6232305.0],["2013-04-18",2.4389,2.4389376640319824,2.3408,2.3913,4595791.0],["2013-04-19",2.3913,2.43,2.3795,2.4211,5034179.0],["2013-04-22",2.4211,2.4806,2.3884,2.4657,5777860.0],["2013-04-23",2.4657,2.4746,2.3229,2.3289,5357600.0],["2013-04-24",2.3289,2.3705,2.3051,2.3646,3036190.0],["2013-04-25",2.3646,2.4241,2.293195962905884,2.2932,4275425.0],["2013-04-26",2.2932,2.3051,2.2366843223571777,2.2367,3130489.0],["2013-05-02",2.2367,2.2843,2.2218,2.2694,1674666.0],["2013-05-03",2.2694,2.317,2.2516,2.3081,1714063.0],["2013-05-06",2.3081,2.4062,2.3080673217773438,2.3735,3865751.0],["2013-05-07",2.3735,2.4062,2.3497,2.3824,3349102.0],["2013-05-08",2.3824,2.4538,2.3586,2.43,5145484.0],["2013-05-09",2.43,2.4746,2.4003,2.4389,5628446.0],["2013-05-10",2.4389,2.6174,2.433,2.5133,9704101.0],["2013-05-13",2.5133,2.7661125659942627,2.5132956504821777,2.7661,17677420.0],["2013-05-14",2.7661,2.9684,2.7661125659942627,2.9446,29206258.0],["2013-05-15",2.9446,2.944571018218994,2.7661,2.9148,18178251.0],["2013-05-16",2.9148,2.914828300476074,2.6918,2.7423,17428869.0],["2013-05-17",2.7423,2.7423174381256104,2.6442,2.7215,14712256.0],["2013-05-20",2.7215,2.7869,2.6769,2.7572,14187210.0],["2013-05-21",2.7572,2.8494,2.7126,2.8434,14787309.0],["2013-05-22",2.8434,2.8524,2.665,2.6769,13280606.0],["2013-05-23",2.6769,2.7274,2.6323,2.665,6429060.0],["2013-05-24",2.665,2.7453,2.6501,2.7304,6978559.0],["2013-05-27",2.7304,2.8167,2.7304208278656006,2.784,9106569.0],["2013-05-28",2.784,2.7839584350585938,2.6233,2.6888,6708875.0],["2013-05-29",2.6888,2.7007,2.6561,2.6947,4587261.0],["2013-05-30",2.6947,2.9654,2.694728136062622,2.9654,21071395.0],["2013-05-31",2.9654,3.1766,2.9415969848632812,2.9416,30063657.0],["2013-06-03",2.9416,2.9415969848632812,2.7602,2.7721,18156120.0],["2013-06-04",2.7721,2.7720603942871094,2.5996,2.6471,12029085.0],["2013-06-05",2.6471,2.6977,2.6204,2.6799,5120147.0],["2013-06-06",2.6799,2.6799,2.5579,2.5668,5962714.0],["2013-06-07",2.5668,2.6114,2.4865,2.5401,4610245.0],["2013-06-13",2.5401,2.5877,2.4598,2.5877,7059333.0],["2013-06-14",2.5877,2.6888,2.5609,2.6858,8864906.0],["2013-06-17",2.6858,2.7155,2.5936,2.6055,8291112.0],["2013-06-18",2.6055,2.6085,2.4984,2.552,7038803.0],["2013-06-19",2.552,2.5966,2.4895,2.5936,4862963.0],["2013-06-20",2.5936,2.6025,2.4657,2.4776,5311205.0],["2013-06-21",2.4776,2.4776036739349365,2.3467,2.3913,4574891.0],["2013-06-24",2.3913,2.4092,2.1772,2.2188,4308541.0],["2013-06-25",2.2188,2.2605,2.0434,2.2456,4874478.0],["2013-06-26",2.2456,2.3527,2.204,2.3467,6722366.0],["2013-06-27",2.3467,2.4508,2.331862449645996,2.3319,8397792.0],["2013-06-28",2.3319,2.3795,2.2545,2.2813,3748006.0],["2013-07-01",2.2813,2.3527,2.2545,2.3378,2772084.0],["2013-07-02",2.3378,2.4092,2.3259,2.4092,4962327.0],["2013-07-03",2.4092,2.4627,2.3497,2.4568,6782966.0],["2013-07-04",2.4568,2.4598,2.4032,2.4151,5006144.0],["2013-07-05",2.4151,2.4419,2.3765,2.3795,3195475.0],["2013-07-08",2.3795,2.3794517517089844,2.2307,2.2575,3027155.0],["2013-07-09",2.2575,2.3378,2.2307,2.32,2246250.0],["2013-07-10",2.32,2.3735029697418213,2.2902,2.3735,2638388.0],["2013-07-11",2.3735,2.4538,2.3646,2.4389,4199436.0],["2013-07-12",2.4389,2.6828317642211914,2.4389376640319824,2.6828,14352742.0],["2013-07-15",2.6828,2.9327,2.6828317642211914,2.8613,27421006.0],["2013-07-16",2.8613,2.9267,2.7721,2.8791,12624867.0],["2013-07-17",2.8791,2.9208,2.7691,2.7959,11778078.0],["2013-07-18",2.7959,2.9238,2.7126,2.8762,13635754.0],["2013-07-19",2.8762,2.8791,2.7601637840270996,2.7602,11418341.0],["2013-07-22",2.7602,3.0041,2.7155,2.9713,15266224.0],["2013-07-23",2.9713,3.0844,2.894,2.9981,14966315.0],["2013-07-24",2.9981,3.1795,2.9981091022491455,3.1349,18124161.0],["2013-07-25",3.1349,3.13492751121521,2.8405,2.8494,14729235.0],["2013-07-26",2.8494,2.9267,2.7721,2.9238,7789916.0],["2013-07-29",2.9238,3.2152345180511475,2.8643,3.2152,10823797.0],["2013-07-30",3.2152,3.5365,3.2152345180511475,3.5365,46259682.0],["2013-07-31",3.5365,3.8339,3.3521,3.7179,42735586.0],["2013-08-01",3.7179,3.717893123626709,3.5216,3.6882,32115596.0],["2013-08-02",3.6882,3.8131,3.5781,3.6197,29213972.0],["2013-08-05",3.6197,3.6197407245635986,3.4383,3.5275,20891330.0],["2013-08-06",3.5275,3.6108,3.4502,3.5454,17654271.0],["2013-08-07",3.5454,3.587,3.3877,3.4502,15327426.0],["2013-08-08",3.4502,3.5216,3.3461,3.4353,12828637.0],["2013-08-09",3.4353,3.435332775115967,3.245,3.3193,15707740.0],["2013-08-12",3.3193,3.355,3.2271,3.3431,10665411.0],["2013-08-13",3.3431,3.4056,3.2866,3.3937,10167732.0],["2013-08-14",3.3937,3.4056,3.2628,3.3164,10881411.0],["2013-08-15",3.3164,3.4205,3.245,3.4205,16683606.0],["2013-08-16",3.4205,3.6584,3.3491,3.4086,30004432.0],["2013-08-19",3.4086,3.408564567565918,3.0665,3.4026,18685961.0],["2013-08-20",3.4026,3.5989,3.2807,3.5692,25838156.0],["2013-08-21",3.5692,3.7149,3.4799,3.6197,25366881.0],["2013-08-22",3.6197,3.6435,3.4829,3.5275,16619279.0],["2013-08-23",3.5275,3.5394,3.242,3.3669,15770084.0],["2013-08-26",3.3669,3.471,3.3312,3.4591,9516425.0],["2013-08-27",3.4591,3.4889,3.358,3.4115,7775575.0],["2013-08-28",3.4115,3.5781,3.3669,3.4443,14449244.0],["2013-08-29",3.4443,3.477,3.2747,3.3164,9797239.0],["2013-08-30",3.3164,3.3669,2.9892,3.0725,12631773.0],["2013-09-02",3.0725,3.2093,3.0368,3.1676,6475748.0],["2013-09-03",3.1676,3.2361,3.126,3.2152,6043880.0],["2013-09-04",3.2152,3.2807,3.1082,3.2152,7769954.0],["2013-09-05",3.2152,3.3074,3.1617,3.2598,8219704.0],["2013-09-06",3.2598,3.355,3.242,3.2926,9748727.0],["2013-09-09",3.2926,3.2925667762756348,3.126,3.2212,9236341.0],["2013-09-10",3.2212,3.2658,3.1676,3.2271,6256686.0],["2013-09-11",3.2271,3.2271311283111572,3.0189,3.0695,7513908.0],["2013-09-12",3.0695,3.1349,3.01,3.0397,5707749.0],["2013-09-13",3.0397,3.1201,3.013,3.1141,5348305.0],["2013-09-16",3.1141,3.2123,3.114107131958008,3.1379,6236941.0],["2013-09-17",3.1379,3.1409,3.0279,3.0397,4006852.0],["2013-09-18",3.0397,3.167645215988159,3.016,3.1676,5660172.0],["2013-09-23",3.1676,3.2955398559570312,3.167645215988159,3.2955,9812248.0],["2013-09-24",3.2955,3.4324,3.242,3.3669,14369501.0],["2013-09-25",3.3669,3.3669240474700928,3.248,3.2717,6776233.0],["2013-09-26",3.2717,3.3877,3.2509,3.2628,7595381.0],["2013-09-27",3.2628,3.361,3.2004,3.3312,8302291.0],["2013-09-30",3.3312,3.4472,3.3045,3.4324,10972419.0],["2013-10-08",3.4324,3.4502,3.3342,3.4056,9291975.0],["2013-10-09",3.4056,3.4055898189544678,3.3193,3.3967,8650477.0],["2013-10-10",3.3967,3.4413,3.2598,3.3134,9374040.0],["2013-10-11",3.3134,3.3848,3.2807,3.3848,6421732.0],["2013-10-14",3.3848,3.3996,3.3402,3.3848,6196107.0],["2013-10-15",3.3848,3.709,3.384770154953003,3.6763,29932381.0],["2013-10-16",3.6763,3.676252841949463,3.396667003631592,3.3967,14744510.0],["2013-10-17",3.3967,3.4502,3.3045,3.3104,8901614.0],["2013-10-18",3.3104,3.402616262435913,3.2717,3.4026,5852870.0],["2013-10-21",3.4026,3.6554,3.402616262435913,3.5365,13335309.0],["2013-10-22",3.5365,3.8339,3.4443,3.6792,22848750.0],["2013-10-23",3.6792,3.679227590560913,3.4026,3.5365,11742615.0],["2013-10-24",3.5365,3.5364596843719482,3.3848,3.4205,6873614.0],["2013-10-25",3.4205,3.5037,3.1766,3.2123,9445037.0],["2013-10-28",3.2123,3.212259531021118,3.0338,3.123,6059735.0],["2013-10-29",3.123,3.1647,2.8167,2.9327,8077139.0],["2013-10-30",2.9327,3.007,2.8732,2.9773,4259467.0],["2013-10-31",2.9773,3.0338,2.9267,2.9832,4109547.0],["2013-11-01",2.9832,2.9951,2.9148,2.9713,2583932.0],["2013-11-04",2.9713,3.0873,2.971339702606201,3.0427,3314098.0],["2013-11-05",3.0427,3.0844,2.9446,3.0695,5090249.0],["2013-11-06",3.0695,3.0903,3.0189,3.0279,4259836.0],["2013-11-07",3.0279,3.0279,2.8851,2.9327,3811981.0],["2013-11-08",2.9327,2.9654,2.8791,2.9238,2123799.0],["2013-11-11",2.9238,2.9981,2.8643,2.9684,2413552.0],["2013-11-12",2.9684,3.0754,2.9416,3.0665,5682386.0],["2013-11-13",3.0665,3.0665178298950195,2.9475,2.9475,3798259.0],["2013-11-14",2.9475,3.0576,2.9267,3.0576,5327682.0],["2013-11-15",3.0576,3.1498,3.0487,3.1111,6790704.0],["2013-11-18",3.1111,3.1795,3.0963,3.1706,6817637.0],["2013-11-19",3.1706,3.2063,3.1409,3.1944,5934013.0],["2013-11-20",3.1944,3.5067,3.1379,3.4502,13603432.0],["2013-11-21",3.4502,3.5573,3.3104,3.3521,11599993.0],["2013-11-22",3.3521,3.4026,3.280668258666992,3.2807,5830452.0],["2013-11-25",3.2807,3.3431,3.2628,3.2896,5222667.0],["2013-11-26",3.2896,3.6197407245635986,3.2747,3.6197,16692329.0],["2013-11-27",3.6197,3.6882,3.5067,3.5335,23318164.0],["2013-11-28",3.5335,3.6733,3.4799,3.6108,17533910.0],["2013-11-29",3.6108,3.8041,3.5454,3.7447,18845528.0],["2013-12-02",3.7447,3.744661569595337,3.369898796081543,3.3699,10718665.0],["2013-12-03",3.3699,3.369898796081543,3.0338,3.1706,12603522.0],["2013-12-04",3.1706,3.2598,3.123,3.1468,9058806.0],["2013-12-05",3.1468,3.1498,3.0635,3.0903,6759650.0],["2013-12-06",3.0903,3.129,3.0427,3.1082,3539750.0],["2013-12-09",3.1082,3.2212,3.0933,3.2033,4997913.0],["2013-12-10",3.2033,3.2271,3.1439,3.1974,3988388.0],["2013-12-11",3.1974,3.2271,3.123,3.1498,4088820.0],["2013-12-12",3.1498,3.2361,3.123,3.1855,5322420.0],["2013-12-13",3.1855,3.358,3.1587,3.3372,11807750.0],["2013-12-16",3.3372,3.3788,3.239,3.3015,8262185.0],["2013-12-17",3.3015,3.3193,3.2123,3.2182,4455812.0],["2013-12-18",3.2182,3.2926,3.2004,3.239,3443628.0],["2013-12-19",3.239,3.3164,3.2361,3.2569,4657050.0],["2013-12-20",3.2569,3.2955,3.1022,3.1111,5344342.0],["2013-12-23",3.1111,3.1141,2.9743,3.0516,4845577.0],["2013-12-24",3.0516,3.1974,3.01,3.1855,4464934.0],["2013-12-25",3.1855,3.3402,3.185490846633911,3.3223,7462966.0],["2013-12-26",3.3223,3.5305,3.2896,3.3253,15013020.0],["2013-12-27",3.3253,3.658406972885132,3.2271,3.6584,23220627.0],["2013-12-30",3.6584,3.9707,3.658406972885132,3.8309,37523416.0],["2013-12-31",3.8309,4.214603424072266,3.8309,4.2146,34665216.0],["2014-01-02",4.2146,4.4496,3.9439,4.3395,45037544.0],["2014-01-03",4.3395,4.33952522277832,4.0659,4.1283,32951716.0],["2014-01-06",4.1283,4.1283488273620605,3.7714,3.816,24819418.0],["2014-01-07",3.816,4.0094,3.7744,3.9053,20024622.0],["2014-01-08",3.9053,4.0808,3.8428,3.9023,20178642.0],["2014-01-09",3.9023,4.1283,3.7714,4.054,26717307.0],["2014-01-10",4.054,4.053990364074707,3.6614,3.7595,16734937.0],["2014-01-13",3.7595,3.8369,3.7,3.816,8827516.0],["2014-01-14",3.816,4.1046,3.8101,4.0748,20448044.0],["2014-01-15",4.0748,4.1938,3.9856,4.0986,21030280.0],["2014-01-16",4.0986,4.098605632781982,3.8666,3.8964,23440488.0],["2014-01-17",3.8964,4.286,3.8963522911071777,4.286,25940974.0],["2014-01-20",4.286,4.3128,4.1046,4.2116,33866170.0],["2014-01-21",4.2116,4.3395,4.0242,4.286,33051412.0],["2014-01-22",4.286,4.28598690032959,4.0986,4.2681,25512408.0],["2014-01-23",4.2681,4.5358,4.173,4.3395,30198115.0],["2014-01-24",4.3395,4.3722,4.2146,4.2324,21486273.0],["2014-01-27",4.2324,4.3009,3.8696,4.1165,20457485.0],["2014-01-28",4.1165,4.2176,3.9291,4.1343,13932662.0],["2014-01-29",4.1343,4.4139,4.0332,4.3128,22132115.0],["2014-01-30",4.3128,4.312756061553955,4.1313,4.2384,13722588.0],["2014-02-07",4.2384,4.452549457550049,4.1521,4.4525,20500949.0],["2014-02-10",4.4525,4.7292,4.4466,4.6191,26829999.0],["2014-02-11",4.6191,4.6697,4.3603,4.5775,20321283.0],["2014-02-12",4.5775,4.86,4.4763,4.7232,25519989.0],["2014-02-13",4.7232,4.723211288452148,4.3752,4.399,18761952.0],["2014-02-14",4.399,4.521,4.3514,4.5061,11768613.0],["2014-02-17",4.5061,4.5834,4.4139,4.5685,15975012.0],["2014-02-18",4.5685,4.7262,4.5507,4.5775,19202759.0],["2014-02-19",4.5775,4.6102,4.4288,4.4525,12973256.0],["2014-02-20",4.4525,4.4853,4.173,4.2533,13486720.0],["2014-02-21",4.2533,4.3366,4.1938,4.2503,7368667.0],["2014-02-24",4.2503,4.4704,4.2116,4.4317,13493732.0],["2014-02-25",4.4317,4.5477,3.9886,4.0332,18253963.0],["2014-02-26",4.0332,4.0718,3.8369,4.0659,8958360.0],["2014-02-27",4.0659,4.2087,3.9112,3.9231,11215330.0],["2014-02-28",3.9231,4.0837,3.8607,4.0689,8495385.0],["2014-03-03",4.0689,4.2206,4.0213,4.2206,10037590.0],["2014-03-04",4.2206,4.2533,3.9142,4.1105,7647008.0],["2014-03-05",4.1105,4.1492,4.0421,4.0629,5474463.0],["2014-03-06",4.0629,4.0897,3.9469,4.051,5322603.0],["2014-03-07",4.051,4.1105,4.0064,4.048,6252223.0],["2014-03-10",4.048,4.048042297363281,3.7923,3.7982,7385124.0],["2014-03-11",3.7982,3.8488,3.6911,3.7566,5932852.0],["2014-03-12",3.7566,3.7893,3.6346,3.7655,5216100.0],["2014-03-13",3.7655,3.8964,3.7476,3.8607,6054650.0],["2014-03-14",3.8607,3.8934,3.7923,3.8309,4239865.0],["2014-03-17",3.8309,4.0064,3.8309171199798584,3.9886,7206764.0],["2014-03-18",3.9886,4.1105,3.938,4.0629,8149103.0],["2014-03-19",4.0629,4.06291389465332,3.8993,3.9886,7356264.0],["2014-03-20",3.9886,4.0034,3.792250871658325,3.7923,5723374.0],["2014-03-21",3.7923,3.938,3.7387,3.9261,4945591.0],["2014-03-24",3.9261,3.941,3.8607,3.9112,4020786.0],["2014-03-25",3.9112,4.0778,3.8904,4.057,9071958.0],["2014-03-26",4.057,4.2473,4.056964874267578,4.1938,15126978.0],["2014-03-27",4.1938,4.193782806396484,3.9648,3.9707,8813392.0],["2014-03-28",3.9707,4.0005,3.7506,3.7685,6146576.0],["2014-03-31",3.7685,3.7982,3.6435,3.7179,3754859.0],["2014-04-01",3.7179,3.825,3.717893123626709,3.7923,3470381.0],["2014-04-02",3.7923,3.8071,3.6733,3.703,4388124.0],["2014-04-03",3.703,3.7952,3.6763,3.7387,3603125.0],["2014-04-04",3.7387,3.7893,3.703,3.7804,3302876.0],["2014-04-08",3.7804,3.807122230529785,3.706,3.8071,4136214.0],["2014-04-09",3.8071,3.9291,3.7982,3.9082,7265180.0],["2014-04-10",3.9082,4.0897,3.9082493782043457,4.0153,11832407.0],["2014-04-11",4.0153,4.4169,3.9172,4.289,28584398.0],["2014-04-14",4.289,4.4525,4.2473,4.3306,21326043.0],["2014-04-15",4.3306,4.330602169036865,4.1968,4.2503,11084223.0],["2014-04-16",4.2503,4.2771,4.0599,4.1432,10585729.0],["2014-04-17",4.1432,4.2681,4.1254,4.2206,10140376.0],["2014-04-18",4.2206,4.220552921295166,4.0867,4.1521,8588063.0],["2014-04-21",4.1521,4.1521430015563965,4.0005,4.0094,6585313.0],["2014-04-22",4.0094,4.0451,3.7804,3.8696,6233114.0],["2014-04-23",3.8696,3.9439,3.8369,3.9261,4164955.0],["2014-04-24",3.9261,4.1908,3.8815,4.167,11848505.0],["2014-04-25",4.167,4.1670145988464355,3.8606603145599365,3.8607,10454492.0],["2014-04-28",3.8607,3.8726,3.6554,3.6554,6359441.0],["2014-04-29",3.6554,3.7595,3.6019,3.7566,4186510.0],["2014-04-30",3.7566,3.8369,3.7357,3.825,3581919.0],["2014-05-05",3.825,3.8874,3.7476,3.8845,3574321.0],["2014-05-06",3.8845,4.0124,3.8458,3.9886,6148406.0],["2014-05-07",3.9886,3.988556146621704,3.7863,3.7923,5455989.0],["2014-05-08",3.7923,3.9499,3.7863,3.8607,5050536.0],["2014-05-09",3.8607,3.8815,3.7625,3.825,3930634.0],["2014-05-12",3.825,3.9231,3.8101,3.9142,4304265.0],["2014-05-13",3.9142,3.9737,3.8845,3.9261,3638552.0],["2014-05-14",3.9261,3.9796,3.8785,3.9737,4695751.0],["2014-05-15",3.9737,3.9767,3.8101,3.816,5398881.0],["2014-05-16",3.816,3.8488,3.703,3.8458,4107973.0],["2014-05-19",3.8458,3.8607,3.6584,3.7923,3128939.0],["2014-05-20",3.7923,3.9231,3.792250871658325,3.8428,4137266.0],["2014-05-21",3.8428,3.8904,3.7982,3.8874,2814596.0],["2014-05-22",3.8874,3.9826,3.8755,3.9053,6935192.0],["2014-05-23",3.9053,3.9677352905273438,3.8785,3.9677,7091022.0],["2014-05-26",3.9677,4.1105,3.9677,4.1046,13012346.0],["2014-05-27",4.1046,4.1254,4.0183,4.0897,7970936.0],["2014-05-28",4.0897,4.17,4.0302,4.1492,10008550.0],["2014-05-29",4.1492,4.164,4.0153,4.0213,8659159.0],["2014-05-30",4.0213,4.1254,3.9886,4.1046,8573583.0],["2014-06-03",4.1046,4.1581,4.0629,4.0689,6750418.0],["2014-06-04",4.0689,4.0718,3.9588,4.0659,5871617.0],["2014-06-05",4.0659,4.1819,4.0391,4.164,10305311.0],["2014-06-06",4.164,4.3663,4.1640400886535645,4.2503,16724943.0],["2014-06-09",4.2503,4.2652,4.1343,4.164,8394676.0],["2014-06-10",4.164,4.2533,4.0808,4.2533,9867007.0],["2014-06-11",4.2533,4.4526,4.1904,4.3716,18967353.0],["2014-06-12",4.3716,4.3763,4.2571,4.2714,11378852.0],["2014-06-13",4.2714,4.7005,4.2333,4.7005,17698992.0],["2014-06-16",4.7005,4.9913,4.700496196746826,4.9055,42238127.0],["2014-06-17",4.9055,4.905488014221191,4.7672,4.7768,19011460.0],["2014-06-18",4.7768,4.776772499084473,4.5336,4.5432,19241349.0],["2014-06-19",4.5432,4.6528,4.2333,4.3287,15084349.0],["2014-06-20",4.3287,4.4192,4.2953,4.4097,9329151.0],["2014-06-23",4.4097,4.7672,4.409695148468018,4.5765,16513026.0],["2014-06-24",4.5765,4.6195,4.5289,4.5956,8910212.0],["2014-06-25",4.5956,4.6052,4.4478,4.4717,7884820.0],["2014-06-26",4.4717,4.7196,4.471668720245361,4.6195,14437812.0],["2014-06-27",4.6195,5.0819,4.5765,5.0819,33573754.0],["2014-06-30",5.0819,5.1057,4.9103,4.9865,28235871.0],["2014-07-01",4.9865,5.4871,4.9103,5.1772,39155430.0],["2014-07-02",5.1772,5.2201,5.0056,5.1248,23013687.0],["2014-07-03",5.1248,5.124780654907227,5.0104,5.0437,13145587.0],["2014-07-04",5.0437,5.2392,5.0056,5.0676,14931808.0],["2014-07-07",5.0676,5.1534,4.977,5.1105,12458432.0],["2014-07-08",5.1105,5.2821,5.0104,5.244,17579752.0],["2014-07-09",5.244,5.2773,4.9818,5.0056,14313403.0],["2014-07-10",5.0056,5.0771,4.9198,5.0104,9270152.0],["2014-07-11",5.0104,5.0819,4.9484,5.0342,7321296.0],["2014-07-14",5.0342,5.1248,5.0199,5.1152,9513878.0],["2014-07-15",5.1152,5.4537,5.1105,5.1772,18415833.0],["2014-07-16",5.1772,5.3393,5.0533,5.1295,12721922.0],["2014-07-17",5.1295,5.1725,4.9341,5.0342,9240747.0],["2014-07-18",5.0342,5.1486,4.9198,4.9341,9114530.0],["2014-07-21",4.9341,4.9484,4.6957,4.8054,8884778.0],["2014-07-22",4.8054,4.8769,4.7815,4.8769,5705618.0],["2014-07-23",4.8769,4.876884460449219,4.6004,4.6576,7731605.0],["2014-07-24",4.6576,4.6862,4.5098,4.5765,5903393.0],["2014-07-25",4.5765,4.6671,4.5575,4.6385,3994640.0],["2014-07-28",4.6385,4.8769,4.638522148132324,4.8244,9721730.0],["2014-07-29",4.8244,4.9055,4.7911,4.8673,7736562.0],["2014-07-30",4.8673,4.9198,4.8244,4.8912,6173365.0],["2014-07-31",4.8912,4.9436,4.8387,4.915,5320217.0],["2014-08-01",4.915,4.9436,4.7911,4.8197,6420005.0],["2014-08-04",4.8197,4.8721,4.8006,4.8626,6188671.0],["2014-08-05",4.8626,5.0294,4.8054,5.0199,13457554.0],["2014-08-06",5.0199,5.0247,4.9389,4.9675,7687440.0],["2014-08-07",4.9675,5.0676,4.938858509063721,4.9389,9423899.0],["2014-08-08",4.9389,5.0294,4.9341,4.9961,5914251.0],["2014-08-11",4.9961,5.0962,4.9865,5.0723,8279381.0],["2014-08-12",5.0723,5.2297,5.0628,5.1152,10237965.0],["2014-08-13",5.1152,5.1295,4.977,5.0676,7464589.0],["2014-08-14",5.0676,5.1963,5.0533,5.0771,10105910.0],["2014-08-15",5.0771,5.1677,5.0294,5.1343,8096073.0],["2014-08-18",5.1343,5.387,5.13431453704834,5.3202,16648681.0],["2014-08-19",5.3202,5.3822,5.2344,5.325,12965178.0],["2014-08-20",5.325,5.4108,5.2678,5.3965,12668302.0],["2014-08-21",5.3965,5.4633,5.2869,5.387,9945436.0],["2014-08-22",5.387,5.816,5.386978626251221,5.6063,26686013.0],["2014-08-25",5.6063,6.0067,5.4585,5.797,22961253.0],["2014-08-26",5.797,6.0067,5.6349,5.816,17860350.0],["2014-08-27",5.816,5.816030025482178,5.6825,5.7112,9411201.0],["2014-08-28",5.7112,5.7588,5.4347,5.4871,9727373.0],["2014-08-29",5.4871,5.878,5.449,5.8494,13719821.0],["2014-09-01",5.8494,5.9495,5.8017,5.9352,13952721.0],["2014-09-02",5.9352,6.1211,5.878,5.94,15503273.0],["2014-09-03",5.94,5.9877,5.8256,5.9495,11475062.0],["2014-09-04",5.9495,6.1068,5.8637,6.0115,13602526.0],["2014-09-05",6.0115,6.4834,5.9733,6.3309,21064155.0],["2014-09-09",6.3309,6.512,6.2498,6.4262,10403038.0],["2014-09-10",6.4262,6.426237106323242,6.226,6.2975,10544416.0],["2014-09-11",6.2975,6.3786,6.164,6.2117,9461050.0],["2014-09-12",6.2117,6.4596,6.211711406707764,6.3881,9931338.0],["2014-09-15",6.3881,6.4501,6.3023,6.3976,7385426.0],["2014-09-16",6.3976,6.3976335525512695,6.0115,6.0496,9948300.0],["2014-09-17",6.0496,6.145,5.9543,6.0878,5379626.0],["2014-09-18",6.0878,6.1307,5.9924,6.0735,4378637.0],["2014-09-19",6.0735,6.2069,6.0544,6.1783,5431799.0],["2014-09-22",6.1783,6.178340435028076,5.9018,5.9495,8229137.0],["2014-09-23",5.9495,6.0639,5.949512958526611,6.0544,5757223.0],["2014-09-24",6.0544,6.3309,6.0306,6.2928,10337337.0],["2014-09-25",6.2928,6.3309,6.2165,6.2689,7279249.0],["2014-09-26",6.2689,6.3166,6.2069,6.2785,4549779.0],["2014-09-29",6.2785,6.431,6.2689,6.369,12133634.0],["2014-09-30",6.369,6.369029521942139,6.2832,6.3404,7522455.0],["2014-10-08",6.3404,6.3786,6.2832,6.3643,8298873.0],["2014-10-09",6.3643,6.4167,6.1116,6.2594,10778622.0],["2014-10-10",6.2594,6.2593841552734375,6.1021,6.145,8069102.0],["2014-10-13",6.145,6.145,5.9972,6.1307,5186215.0],["2014-10-14",6.1307,6.1926,6.0258,6.0687,7506287.0],["2014-10-15",6.0687,6.3071,6.0686936378479,6.2594,13526855.0],["2014-10-16",6.2594,6.5025,6.2022,6.3929,18694605.0],["2014-10-17",6.3929,6.431,6.0067,6.288,12528730.0],["2014-10-20",6.288,6.3357,6.1545,6.3357,5792369.0],["2014-10-21",6.3357,6.8124,6.335659503936768,6.6265,20548717.0],["2014-10-22",6.6265,6.717,6.5073,6.6265,9565036.0],["2014-10-23",6.6265,6.626461029052734,6.0306,6.0782,12309951.0],["2014-10-24",6.0782,6.2403,5.9161,6.0115,8404722.0],["2014-10-27",6.0115,6.2069,5.9686,6.2022,4627463.0],["2014-10-28",6.2022,6.4358,6.202176094055176,6.4072,7250258.0],["2014-10-29",6.4072,6.5168,6.3833,6.4596,7189366.0],["2014-10-30",6.4596,6.7647,6.4358,6.5406,10021452.0],["2014-10-31",6.5406,6.6122,6.3404,6.3976,7169716.0],["2014-11-03",6.3976,6.7027,6.3881,6.6932,10784452.0],["2014-11-04",6.6932,6.717,6.5073,6.6122,5799676.0],["2014-11-05",6.6122,6.6169,6.4739,6.5406,3568316.0],["2014-11-06",6.5406,6.7456,6.4358,6.717,8782379.0],["2014-11-07",6.717,6.717038154602051,6.4691,6.5216,7614364.0],["2014-11-10",6.5216,6.5216,6.521582126617432,6.5216,0.0],["2014-11-11",6.5216,6.841,6.3404,6.5073,16285682.0],["2014-11-12",6.5073,6.6312,6.35,6.6265,7667356.0],["2014-11-13",6.6265,6.7123,6.2928,6.3404,8637016.0],["2014-11-14",6.3404,6.3833,6.1926,6.2832,4607834.0],["2014-11-17",6.2832,6.4501,6.2451,6.3929,4158795.0],["2014-11-18",6.3929,6.4977,6.369,6.4072,3618946.0],["2014-11-19",6.4072,6.6312,6.3738,6.5693,5977583.0],["2014-11-20",6.5693,6.6217,6.4548,6.5836,5149497.0],["2014-11-21",6.5836,6.984,6.5359,6.8553,18575785.0],["2014-11-24",6.8553,6.9888,6.7361,6.9602,15399800.0],["2014-11-25",6.9602,7.127,6.8458,7.0269,12281276.0],["2014-11-26",7.0269,7.0555,6.8362,6.8648,9675363.0],["2014-11-27",6.8648,6.9554,6.8076,6.8744,7777248.0],["2014-11-28",6.8744,6.9983,6.7647,6.9649,8449891.0],["2014-12-01",6.9649,6.964934825897217,6.4358,6.512,12959261.0],["2014-12-02",6.512,6.8362,6.4834,6.8172,9847995.0],["2014-12-03",6.8172,7.046,6.5931,6.9602,11749011.0],["2014-12-04",6.9602,7.2319,6.9125,7.1604,13453444.0],["2014-12-05",7.1604,7.160390377044678,6.6169,6.8172,10150298.0],["2014-12-08",6.8172,6.8315,6.5311,6.6741,11617105.0],["2014-12-09",6.6741,6.7027,6.4644,6.5597,10186182.0],["2014-12-10",6.5597,6.903,6.4739,6.8076,7763431.0],["2014-12-11",6.8076,6.807615280151367,6.5645,6.7504,6304968.0],["2014-12-12",6.7504,6.8076,6.6646,6.7504,4750896.0],["2014-12-15",6.7504,7.0507,6.6884,6.9459,8131431.0],["2014-12-16",6.9459,7.0364,6.7742,6.7933,4661221.0],["2014-12-17",6.7933,6.8267,6.5263,6.6408,5405537.0],["2014-12-18",6.6408,6.717,6.555,6.5788,3197663.0],["2014-12-19",6.5788,6.5787882804870605,6.1068,6.1974,8553145.0],["2014-12-22",6.1974,6.226,5.5777,5.5967,8075250.0],["2014-12-23",5.5967,5.7588,5.592,5.6539,4364956.0],["2014-12-24",5.6539,5.8256,5.65394401550293,5.7922,3730737.0],["2014-12-25",5.7922,5.8256,5.6968,5.7588,3451275.0],["2014-12-26",5.7588,5.7684,5.5872,5.6778,3289087.0],["2014-12-29",5.6778,5.6778,5.3012,5.3393,6438916.0],["2014-12-30",5.3393,5.4251,5.1486,5.3965,5077354.0],["2014-12-31",5.3965,5.5443,5.396512985229492,5.5062,4357125.0],["2015-01-05",5.5062,5.6539,5.2916,5.5967,6389599.0],["2015-01-06",5.5967,5.816,5.468,5.7541,10091739.0],["2015-01-07",5.7541,5.754055500030518,5.53,5.611,6807347.0],["2015-01-08",5.611,5.6968,5.592,5.611,4833192.0],["2015-01-09",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-12",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-13",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-14",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-15",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-16",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-19",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-20",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-21",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-22",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-23",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-26",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-27",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-28",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-29",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-01-30",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-02",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-03",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-04",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-05",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-06",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-09",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-10",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-11",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-12",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-13",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-16",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-17",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-25",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-26",5.611,5.6110382080078125,5.611,5.611,0.0],["2015-02-27",5.611,6.1736,5.6110382080078125,6.1736,2416874.0],["2015-03-02",6.1736,6.793313980102539,6.173573017120361,6.7933,37276237.0],["2015-03-03",6.7933,7.4035,6.793313980102539,6.9888,38523948.0],["2015-03-04",6.9888,7.0078,6.8124,6.9316,18156889.0],["2015-03-05",6.9316,7.2224,6.8458,7.0174,16333310.0],["2015-03-06",7.0174,7.1604,6.7027,6.7218,12490920.0],["2015-03-09",6.7218,6.8839,6.5788,6.8124,9016329.0],["2015-03-10",6.8124,7.0174,6.81238317489624,6.9363,11618366.0],["2015-03-11",6.9363,6.9888,6.7599,6.8124,8826190.0],["2015-03-12",6.8124,6.9983,6.6265,6.7933,8323733.0],["2015-03-13",6.7933,7.0031,6.7599,6.9506,10812189.0],["2015-03-16",6.9506,7.1938,6.950632572174072,7.1509,16111353.0],["2015-03-17",7.1509,7.1985,7.0174,7.1032,15073703.0],["2015-03-18",7.1032,7.813501834869385,7.0364,7.8135,18727519.0],["2015-03-19",7.8135,8.2902,7.6371,7.8564,22431816.0],["2015-03-20",7.8564,7.9851,7.7229,7.8087,15376514.0],["2015-03-23",7.8087,8.0709,7.7229,7.8945,18772678.0],["2015-03-24",7.8945,7.9708,7.4369,7.7134,19199256.0],["2015-03-25",7.7134,8.009,7.5418,8.0042,18955562.0],["2015-03-26",8.0042,8.004192352294922,7.537,7.6323,14073849.0],["2015-03-27",7.6323,7.7706,7.4417,7.7706,9823629.0],["2015-03-30",7.7706,7.8659,7.6276,7.7992,9348661.0],["2015-03-31",7.7992,8.3141,7.7039,7.9613,18899063.0],["2015-04-01",7.9613,8.1901,7.8469,8.1138,16813004.0],["2015-04-02",8.1138,8.4475,8.0566,8.2616,17690589.0],["2015-04-03",8.2616,8.3808,8.1424,8.3617,16718850.0],["2015-04-07",8.3617,8.6764,8.2616,8.5953,18383699.0],["2015-04-08",8.5953,8.6525,8.09,8.295,17208260.0],["2015-04-09",8.295,8.3141,7.5751,8.0328,12794410.0],["2015-04-10",8.0328,8.4809,7.9136,8.3903,13702780.0],["2015-04-13",8.3903,8.7908,8.2473,8.6382,18077920.0],["2015-04-14",8.6382,9.0482,8.4618,8.6239,14151666.0],["2015-04-15",8.6239,8.623933792114258,7.9518,7.9708,11554799.0],["2015-04-16",7.9708,8.2378,7.7706,8.0566,7782692.0],["2015-04-17",8.0566,8.1853,7.8993,7.9613,10343756.0],["2015-04-20",7.9613,8.0995,7.8183,7.8326,9889280.0],["2015-04-21",7.8326,8.2712,7.832571983337402,8.2664,9157705.0],["2015-04-22",8.2664,8.6287,8.266389846801758,8.5,11570759.0],["2015-04-23",8.5,8.7145,8.438,8.6668,11262915.0],["2015-04-24",8.6668,9.5345,8.666838645935059,9.2389,26044326.0],["2015-04-27",9.2389,9.2961,8.8861,9.0005,14502806.0],["2015-04-28",9.0005,9.0482,8.357,8.4428,11591727.0],["2015-04-29",8.4428,8.7527,8.3617,8.724,8932890.0],["2015-04-30",8.724,8.929,8.581,8.5906,9818883.0],["2015-05-04",8.5906,8.752649307250977,8.3427,8.7526,8625861.0],["2015-05-05",8.7526,8.8003,8.438,8.4905,7402545.0],["2015-05-06",8.4905,8.9386,8.490450859069824,8.5953,11638167.0],["2015-05-07",8.5953,8.6621,8.1186,8.2235,6714300.0],["2015-05-08",8.2235,8.8194,8.223484992980957,8.7956,10335368.0],["2015-05-11",8.7956,9.4296,8.786,9.3438,16148348.0],["2015-05-12",9.3438,9.6537,9.0625,9.4201,15957818.0],["2015-05-13",9.4201,9.963526725769043,9.0673,9.9635,20831551.0],["2015-05-14",9.9635,10.1924,9.7395,9.9254,14624781.0],["2015-05-15",9.9254,10.8693,9.7633,10.3973,13996297.0],["2015-05-18",10.3973,11.4318,10.3973,11.2984,12683376.0],["2015-05-19",11.2984,12.2089,11.141,11.5987,14005087.0],["2015-05-20",11.5987,12.576,11.4509,12.1374,12083160.0],["2015-05-21",12.1374,13.353034019470215,11.9896,13.353,13730354.0],["2015-05-22",13.353,14.6879,13.1099,14.6879,24351639.0],["2015-05-25",14.6879,14.687860488891602,13.4913,13.9299,16426956.0],["2015-05-26",13.9299,15.0073,13.9156,14.8976,13904702.0],["2015-05-27",14.8976,16.3707,14.2922,16.2563,16477273.0],["2015-05-28",16.2563,16.8284,14.630654335021973,14.6307,15672030.0],["2015-05-29",14.6307,15.2409,13.9013,14.7022,16467468.0],["2015-06-01",14.7022,16.1705,14.702162742614746,16.1705,11234479.0],["2015-06-02",16.1705,17.7866,16.17047119140625,17.7866,12589085.0],["2015-06-03",17.7866,18.4544,16.1419,17.4011,19166329.0],["2015-06-04",17.4011,17.401145935058594,15.661,15.6839,18405320.0],["2015-06-05",15.6839,16.9814,15.683927536010742,16.4548,14802106.0],["2015-06-08",16.4548,16.5616,14.9207,15.2794,13953778.0],["2015-06-09",15.2794,15.6,14.646,15.0734,10273042.0],["2015-06-10",15.0734,15.9968,14.8291,15.7145,11264220.0],["2015-06-11",15.7145,15.9434,15.5542,15.8213,9481594.0],["2015-06-12",15.8213,16.554,15.7602,16.119,14007658.0],["2015-06-15",16.119,16.118953704833984,15.2336,15.3557,9930259.0],["2015-06-16",15.3557,15.355748176574707,13.8904,14.1651,10325303.0],["2015-06-17",14.1651,14.7452,13.4401,14.6307,8137126.0],["2015-06-18",14.6307,14.630699157714844,13.7377,13.753,6592667.0],["2015-06-19",13.753,13.753009796142578,12.3792,12.3792,8238045.0],["2015-06-23",12.3792,12.4479,11.1505,12.1961,9534341.0],["2015-06-24",12.1961,12.799,12.0587,12.6693,9142810.0],["2015-06-25",12.6693,13.7301,12.669254302978516,13.1119,15329506.0],["2015-06-26",13.1119,13.11191463470459,11.79919719696045,11.7992,8023743.0],["2015-06-29",11.7992,12.1961,10.6162,10.6162,9789898.0],["2015-06-30",10.6162,11.1047,9.5554,11.1047,12426766.0],["2015-07-01",11.1047,11.4481,10.0057,10.227,11472245.0],["2015-07-02",10.227,10.3796,9.204290390014648,9.2043,9298190.0],["2015-07-03",9.2043,9.3798,8.2808,8.2808,7999932.0],["2015-07-06",8.2808,9.1127,7.4565,7.4565,10839333.0],["2015-07-07",7.4565,7.456543445587158,6.708599090576172,6.7086,3389984.0],["2015-07-08",6.7086,7.0291,6.037,6.6781,23998457.0],["2015-07-09",6.6781,7.3497,6.1744,7.3497,11915798.0],["2015-07-10",7.3497,8.0824,7.349693775177002,8.0824,3806491.0],["2015-07-13",8.0824,8.8914,8.08237361907959,8.8914,11116266.0],["2015-07-14",8.8914,9.7843,8.891374588012695,9.5401,24064721.0],["2015-07-15",9.5401,9.540101051330566,8.586091995239258,8.5861,12385573.0],["2015-07-16",8.5861,9.2577,7.7466,8.8074,13084860.0],["2015-07-17",8.8074,9.5401,8.80742073059082,9.4638,8895377.0],["2015-07-20",9.4638,9.9064,9.2348,9.7767,12755814.0],["2015-07-21",9.7767,10.1278,9.4027,9.9599,11388864.0],["2015-07-22",9.9599,10.4025,9.8301,10.372,13347261.0],["2015-07-23",10.372,10.6468,10.0972,10.6086,12395354.0],["2015-07-24",10.6086,10.7918,9.8454,10.0133,12972973.0],["2015-07-27",10.0133,10.1507,9.013487815856934,9.0135,11506504.0],["2015-07-28",9.0135,9.0974,8.1129,8.319,10116975.0],["2015-07-29",8.319,9.1509,8.3037,9.1509,9539172.0],["2015-07-30",9.1509,9.5019,8.7845,8.7998,8245845.0],["2015-07-31",8.7998,9.0288,8.4792,8.6929,6028696.0],["2015-08-03",8.6929,8.692939758300781,7.8229,7.8458,6861636.0],["2015-08-04",7.8458,8.6319,7.7847,8.6319,7859159.0],["2015-08-05",8.6319,8.8914,8.4106,8.5098,7576736.0],["2015-08-06",8.5098,8.7693,8.09,8.6624,6147667.0],["2015-08-07",8.6624,9.5325,8.6624116897583,9.5325,7307627.0],["2015-08-10",9.5325,10.4788,9.532469749450684,10.3262,18425543.0],["2015-08-11",10.3262,10.8376,10.0667,10.3415,19922964.0],["2015-08-12",10.3415,10.9978,9.998,10.6697,18709193.0],["2015-08-13",10.6697,11.738141059875488,10.4712,11.7381,23459202.0],["2015-08-14",11.7381,12.3563,11.2955,11.3184,27229482.0],["2015-08-17",11.3184,11.318376541137695,10.7612,11.1352,15643940.0],["2015-08-18",11.1352,11.6771,10.0209,10.0209,19327569.0],["2015-08-19",10.0209,10.9902,9.1432,10.5552,15418681.0],["2015-08-20",10.5552,11.6084,10.227,11.1886,22687451.0],["2015-08-21",11.1886,11.188631057739258,10.0667,10.0667,15587059.0],["2015-08-24",10.0667,10.066715240478516,9.059279441833496,9.0593,5776971.0],["2015-08-25",9.0593,9.059279441833496,8.151062965393066,8.1511,7210543.0],["2015-08-26",8.1511,8.6243,7.3421,7.4184,11055736.0],["2015-08-27",7.4184,7.8763,6.762,7.5787,10236106.0],["2015-08-28",7.5787,8.3342,7.5786566734313965,8.2884,10685603.0],["2015-08-31",8.2884,8.288439750671387,7.6855,7.7008,8934997.0],["2015-09-01",7.7008,7.7237,6.9299,6.9299,6114893.0],["2015-09-02",6.9299,7.3192,6.2965,6.5407,6118733.0],["2015-09-07",6.5407,7.1589,6.5406928062438965,6.7773,5953317.0],["2015-09-08",6.7773,7.4489,6.6857,7.4108,7031940.0],["2015-09-09",7.4108,7.9297,7.410750865936279,7.9145,8498214.0],["2015-09-10",7.9145,7.9374,7.5634,7.6321,6309799.0],["2015-09-11",7.6321,7.9145,7.5939,7.8305,5842252.0],["2015-09-14",7.8305,7.9297,7.0444,7.0444,6400124.0],["2015-09-15",7.0444,7.044410705566406,6.342259407043457,6.3423,5370872.0],["2015-09-16",6.3423,6.975721836090088,6.342259407043457,6.9757,5840536.0],["2015-09-17",6.9757,7.51,6.8689,7.0063,7819997.0],["2015-09-18",7.0063,7.3955,6.9452,7.3344,7680532.0],["2015-09-21",7.3344,7.861,7.0291,7.8,8810869.0],["2015-09-22",7.8,7.8534,7.5252,7.7389,8846295.0],["2015-09-23",7.7389,7.9374,7.4108,7.7389,6952796.0],["2015-09-24",7.7389,8.0671,7.7313,7.8687,7854440.0],["2015-09-25",7.8687,7.8763,7.2505,7.2963,7286708.0],["2015-09-28",7.2963,7.7618,7.1055,7.6779,4986247.0],["2015-09-29",7.6779,7.861,7.51,7.7008,6516435.0],["2015-09-30",7.7008,7.8381,7.5023,7.6473,4309169.0],["2015-10-08",7.6473,8.1511,7.647345066070557,8.0366,7231689.0],["2015-10-09",8.0366,8.319,7.9374,8.2579,8202766.0],["2015-10-12",8.2579,8.7387,8.2503,8.6471,5551295.0],["2015-10-13",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-14",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-15",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-16",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-19",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-20",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-21",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-22",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-23",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-26",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-27",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-28",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-29",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-10-30",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-02",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-03",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-04",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-05",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-06",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-09",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-10",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-11",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-12",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-13",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-16",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-17",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-18",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-19",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-20",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-23",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-24",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-25",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-26",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-27",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-11-30",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-01",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-02",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-03",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-04",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-07",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-08",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-09",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-10",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-11",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-14",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-15",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-16",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-17",8.6471,8.647147178649902,8.6471,8.6471,0.0],["2015-12-18",8.6471,9.5096,8.647147178649902,9.5096,4285663.0],["2015-12-21",9.5096,10.4636,9.509572982788086,10.4636,1512134.0],["2015-12-22",10.4636,11.5092,10.463582992553711,11.5092,216297.0],["2015-12-23",11.5092,12.661622047424316,11.50917911529541,12.6616,411635.0],["2015-12-24",12.6616,13.928547859191895,12.661622047424316,13.9285,2157883.0],["2015-12-25",13.9285,15.32521915435791,13.928547859191895,15.3252,2078242.0],["2015-12-28",15.3252,16.8593,15.32521915435791,16.8593,2674816.0],["2015-12-29",16.8593,18.546,16.85926628112793,18.546,48008738.0],["2015-12-30",18.546,20.4006,18.545957565307617,20.3624,73793895.0],["2015-12-31",20.3624,20.362390518188477,18.3933,19.0726,49492935.0],["2016-01-04",19.0726,19.9961,18.0957,18.2712,30474269.0],["2016-01-05",18.2712,20.0953,17.5538,19.8434,46116240.0],["2016-01-06",19.8434,20.744,18.1644,19.7137,32110076.0],["2016-01-07",19.7137,19.713666915893555,17.744586944580078,17.7446,5302854.0],["2016-01-08",17.7446,18.9276,16.0274,17.8667,19134716.0],["2016-01-11",17.8667,17.866703033447266,16.080795288085938,16.0808,12886151.0],["2016-01-12",16.0808,16.1037,14.4704,14.5391,13000900.0],["2016-01-13",14.5391,15.7679,14.5086,14.6918,15994331.0],["2016-01-14",14.6918,16.16474723815918,13.9285,16.1647,10867521.0],["2016-01-15",16.1647,17.3096,16.0655,16.6303,14406367.0],["2016-01-18",16.6303,18.08803367614746,15.9511,18.088,10789650.0],["2016-01-19",18.088,19.896835327148438,17.3248,19.8968,11896313.0],["2016-01-20",19.8968,21.8888,19.0802,19.6908,18761434.0],["2016-01-21",19.6908,20.2479,17.7446,17.7675,18477695.0],["2016-01-22",17.7675,19.0802,17.2561,18.2025,13805710.0],["2016-01-25",18.2025,19.6908,17.508,19.5,14826679.0],["2016-01-26",19.5,19.9961,17.9278,17.9964,16108177.0],["2016-01-27",17.9964,18.3933,16.2334,18.1873,12499825.0],["2016-01-28",18.1873,18.2559,16.3708,16.3708,10197944.0],["2016-01-29",16.3708,16.9432,14.8062,16.0274,12718652.0],["2016-02-01",16.0274,16.699,15.455,15.7374,6538526.0],["2016-02-02",15.7374,17.3096,15.737351417541504,17.3096,6425529.0],["2016-02-03",17.3096,19.0039,17.309558868408203,18.1644,13187259.0],["2016-02-04",18.1644,19.2863,18.0346,18.378,11413863.0],["2016-02-05",18.378,19.2634,16.9051,17.4775,10122088.0],["2016-02-15",17.4775,17.6988,16.0274,17.5156,7446709.0],["2016-02-16",17.5156,18.3781,17.2027,18.3704,10206818.0],["2016-02-17",18.3704,18.546,17.3401,18.3552,10423883.0],["2016-02-18",18.3552,20.1945,18.088,19.9655,24997668.0],["2016-02-19",19.9655,19.96552276611328,18.7749,18.9123,13450043.0],["2016-02-22",18.9123,20.0571,18.7749,19.9961,17847038.0],["2016-02-23",19.9961,20.6982,18.9352,19.7824,14178634.0],["2016-02-24",19.7824,19.78235626220703,17.8056,17.8056,19525888.0],["2016-02-25",17.8056,17.805646896362305,16.02737045288086,16.0274,11572744.0],["2016-02-26",16.0274,16.0274,14.4933,15.0505,12245649.0],["2016-02-29",15.0505,15.0505,13.5469,13.5469,8567965.0],["2016-03-01",13.5469,14.4933,12.6311,14.1041,11985175.0],["2016-03-02",14.1041,15.2489,13.7377,15.1649,16017323.0],["2016-03-03",15.1649,15.455,14.6994,14.7223,10084413.0],["2016-03-04",14.7223,14.7681,13.249293327331543,13.2493,9864678.0],["2016-03-07",13.2493,13.9591,13.234,13.5088,6794672.0],["2016-03-08",13.5088,14.127,12.2495,13.8599,9934939.0],["2016-03-09",13.8599,14.6918,13.0967,13.8675,10038018.0],["2016-03-10",13.8675,14.0812,13.3561,13.4554,6001058.0],["2016-03-11",13.4554,13.8522,12.9745,13.7377,6127863.0],["2016-03-14",13.7377,15.1115,13.737746238708496,14.6918,12412647.0],["2016-03-15",14.6918,14.791,13.8751,13.9057,10001646.0],["2016-03-16",13.9057,14.5239,13.7988,14.0125,5740165.0],["2016-03-17",14.0125,15.0199,14.012500762939453,14.8444,6991390.0],["2016-03-18",14.8444,16.3327,14.844398498535156,16.3327,12977953.0],["2016-03-21",16.3327,17.5004,16.332653045654297,16.9661,15233220.0],["2016-03-22",16.9661,18.0804,16.615,17.4546,12229731.0],["2016-03-23",17.4546,17.7828,16.9814,17.3706,9653038.0],["2016-03-24",17.3706,17.37061882019043,16.1876,16.5845,13407760.0],["2016-03-25",16.5845,16.844,15.7602,16.7295,12164883.0],["2016-03-28",16.7295,17.0806,16.0655,16.3174,8471212.0],["2016-03-29",16.3174,16.3479,15.2642,15.7908,5982216.0],["2016-03-30",15.7908,16.6303,15.790776252746582,16.5616,9514950.0],["2016-03-31",16.5616,18.2178,16.561614990234375,18.2178,15355585.0],["2016-04-01",18.2178,19.126,17.4775,18.317,18277396.0],["2016-04-05",18.317,18.8283,17.4851,18.6223,13349893.0],["2016-04-06",18.6223,18.6452,18.0117,18.1415,9218862.0],["2016-04-07",18.1415,18.4391,17.8209,17.943,6836566.0],["2016-04-08",17.943,18.7444,17.7293,18.3094,11423971.0],["2016-04-11",18.3094,19.7442,18.309362411499023,18.6223,11072464.0],["2016-04-12",18.6223,20.0724,18.4086,19.6984,13716618.0],["2016-04-13",19.6984,21.0188,19.2176,19.645,15590879.0],["2016-04-14",19.645,20.7974,19.644977569580078,20.7593,11998431.0],["2016-04-15",20.7593,21.0645,20.1487,20.7593,7711159.0],["2016-04-18",20.7593,20.759262084960938,19.5076,19.6908,10694591.0],["2016-04-19",19.6908,20.4998,19.6755,20.0876,6310955.0],["2016-04-20",20.0876,20.4311,18.088,19.0802,11306105.0],["2016-04-21",19.0802,19.355,17.859071731567383,17.8591,6363332.0],["2016-04-22",17.8591,18.6986,17.5538,18.4086,7272716.0],["2016-04-25",18.4086,18.4696,17.8514,18.1796,3984953.0],["2016-04-26",18.1796,19.1794,17.9736,19.0878,6217526.0],["2016-04-27",19.0878,19.8434,18.8131,19.2252,4468265.0],["2016-04-28",19.2252,20.0418,18.7902,19.7137,6747124.0],["2016-04-29",19.7137,21.369829177856445,19.0802,21.3698,12320488.0],["2016-05-03",21.3698,22.6368,21.0645,22.3238,9608521.0],["2016-05-04",22.3238,22.8581,21.6751,22.0262,8178571.0],["2016-05-05",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-06",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-09",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-10",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-11",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-12",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-13",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-16",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-17",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-18",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-19",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-20",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-23",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-24",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-25",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-26",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-27",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-30",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-05-31",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-01",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-02",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-03",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-06",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-07",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-08",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-13",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-14",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-15",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-16",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-17",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-20",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-21",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-22",22.0262,22.0262,22.026187896728516,22.0262,0.0],["2016-06-23",22.0262,22.04141616821289,22.026187896728516,22.0414,0.0],["2016-06-24",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-06-27",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-06-28",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-06-29",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-06-30",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-01",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-04",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-05",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-06",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-07",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-08",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-11",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-12",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-13",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-14",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-15",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-18",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-19",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-20",22.0414,22.04141616821289,22.0414,22.0414,0.0],["2016-07-21",22.0414,24.1035,20.0099,21.0867,33734975.0],["2016-07-22",21.0867,22.4004,20.3917,21.9803,16183159.0],["2016-07-25",21.9803,24.1799,21.4457,24.0577,18282829.0],["2016-07-26",24.0577,24.057676315307617,22.6142,23.5612,12133127.0],["2016-07-27",23.5612,23.8591,21.2089,21.2089,11470332.0],["2016-07-28",21.2089,21.377,19.2538,21.2013,12421767.0],["2016-07-29",21.2013,21.7512,20.4681,20.5445,7625585.0],["2016-08-01",20.5445,21.0715,19.7731,20.9951,4444382.0],["2016-08-02",20.9951,21.3541,20.5292,20.6667,3366402.0],["2016-08-03",20.6667,21.3006,20.5063,20.6209,3081742.0],["2016-08-04",20.6209,21.57553482055664,20.620866775512695,21.5755,6233366.0],["2016-08-05",21.5755,21.57553482055664,21.0027,21.0715,3320170.0],["2016-08-08",21.0715,21.4457,20.6285,21.1631,4688177.0],["2016-08-09",21.1631,21.4992,20.9416,21.2089,2591108.0],["2016-08-10",21.2089,23.3321,20.7813,22.8204,7025491.0],["2016-08-11",22.8204,22.82042694091797,21.377,21.6901,7157615.0],["2016-08-12",21.6901,21.690095901489258,21.0027,21.4075,2612481.0],["2016-08-15",21.4075,22.2247,21.1097,21.6977,3359391.0],["2016-08-16",21.6977,22.5302,21.5221,21.713,4051023.0],["2016-08-17",21.713,21.8734,21.2089,21.2853,3243995.0],["2016-08-18",21.2853,21.4992,20.5445,20.7431,4964436.0],["2016-08-19",20.7431,21.4763,20.6361,21.2853,4574628.0],["2016-08-22",21.2853,22.2782,21.285316467285156,21.9269,6917618.0],["2016-08-23",21.9269,22.0567,21.3082,21.6901,3214018.0],["2016-08-24",21.6901,21.9421,21.4992,21.5144,2377211.0],["2016-08-25",21.5144,21.5221,20.6209,20.9722,3497629.0],["2016-08-26",20.9722,21.1173,20.1626,20.2008,5097896.0],["2016-08-29",20.2008,20.2008113861084,19.4829,19.6509,5612855.0],["2016-08-30",19.6509,20.2543,19.628,20.155,2902682.0],["2016-08-31",20.155,20.154985427856445,19.544,19.9946,2500711.0],["2016-09-01",19.9946,20.1321,19.7808,19.7884,1732005.0],["2016-09-02",19.7884,19.9717,19.1392,19.1927,2392213.0],["2016-09-05",19.1927,20.2008,19.1774,20.1092,3703255.0],["2016-09-06",20.1092,20.5063,19.8953,20.407,3089951.0],["2016-09-07",20.407,20.5445,19.5516,19.6204,4166747.0],["2016-09-08",19.6204,20.0863,19.4905,19.6662,1835996.0],["2016-09-09",19.6662,20.0252,19.666196823120117,19.7731,1777185.0],["2016-09-12",19.7731,19.987,19.3454,19.5287,2617321.0],["2016-09-13",19.5287,19.7808,18.5893,19.208,4341335.0],["2016-09-14",19.208,19.20795440673828,18.4824,18.681,1896614.0],["2016-09-19",18.681,18.9406,18.4824,18.681,1615733.0],["2016-09-20",18.681,18.9101,18.5206,18.8643,1584170.0],["2016-09-21",18.8643,20.6972,18.864273071289062,20.3154,5012109.0],["2016-09-22",20.3154,21.8352,20.315372467041016,21.2319,6941634.0],["2016-09-23",21.2319,21.6825,20.9187,21.0256,2206626.0],["2016-09-26",21.0256,21.2242,20.323,20.3459,2487188.0],["2016-09-27",20.3459,21.0791,20.0557,20.3994,1614700.0],["2016-09-28",20.3994,20.6209,19.9335,20.2619,2231850.0],["2016-09-29",20.2619,20.4528,20.0099,20.0328,1999374.0],["2016-09-30",20.0328,20.1244,19.5516,19.8113,1491318.0],["2016-10-10",19.8113,20.46811866760254,19.7197,20.4681,2875775.0],["2016-10-11",20.4681,21.1173,20.3917,21.018,4634648.0],["2016-10-12",21.018,21.1708,20.3917,20.7965,2126577.0],["2016-10-13",20.7965,20.9645,20.0863,20.5292,2116242.0],["2016-10-14",20.5292,20.5903,20.1626,20.4681,1587179.0],["2016-10-17",20.4681,21.0409,20.4376,20.6209,2844393.0],["2016-10-18",20.6209,20.85,20.239,20.8347,1775796.0],["2016-10-19",20.8347,20.834712982177734,20.4147,20.5369,1061078.0],["2016-10-20",20.5369,21.1249,20.4147,21.1173,3060596.0],["2016-10-21",21.1173,21.1173,19.88,20.2466,2556092.0],["2016-10-24",20.2466,22.27053451538086,20.155,22.2705,10653056.0],["2016-10-25",22.2705,22.6524,21.713,22.24,6613152.0],["2016-10-26",22.24,22.7211,21.8123,22.3393,4770883.0],["2016-10-27",22.3393,23.5612,22.2094,22.6906,7118949.0],["2016-10-28",22.6906,23.8286,22.690589904785156,23.1412,6122092.0],["2016-10-31",23.1412,23.141193389892578,21.7817,22.7059,4215486.0],["2016-11-01",22.7059,22.8892,21.9956,22.5302,4195292.0],["2016-11-02",22.5302,22.7441,21.7665,22.0261,3563791.0],["2016-11-03",22.0261,22.4233,21.6214,22.0567,2940678.0],["2016-11-04",22.0567,22.1483,21.6901,21.9116,2368408.0],["2016-11-07",21.9116,22.1331,21.3006,21.3846,3194678.0],["2016-11-08",21.3846,22.0491,21.2624,21.9574,2574815.0],["2016-11-09",21.9574,22.6371,21.629,22.2247,3488898.0],["2016-11-10",22.2247,23.4849,22.22471046447754,23.1412,4207786.0],["2016-11-11",23.1412,23.5536,22.2705,22.4004,4378272.0],["2016-11-14",22.4004,23.0266,22.0567,22.7135,2172522.0],["2016-11-15",22.7135,22.9503,22.0414,22.3164,3037247.0],["2016-11-16",22.3164,22.3164,21.7283,21.7512,3152371.0],["2016-11-17",21.7512,22.3011,21.6214,22.1483,2399580.0],["2016-11-18",22.1483,22.2629,21.7665,21.9421,1864736.0],["2016-11-21",21.9421,22.2247,21.8276,22.1407,2456919.0],["2016-11-22",22.1407,22.1942,21.6901,22.0032,1943051.0],["2016-11-23",22.0032,22.1254,21.0027,21.3311,4930412.0],["2016-11-24",21.3311,21.8047,20.2848,21.4992,5065526.0],["2016-11-25",21.4992,21.499162673950195,20.7736,21.2242,1664374.0],["2016-11-28",21.2242,21.3082,20.7736,20.8118,2525238.0],["2016-11-29",20.8118,21.6901,20.6972,21.018,2689434.0],["2016-11-30",21.018,21.4839,20.7583,21.3082,1997329.0],["2016-12-01",21.3082,21.6061,20.7736,20.9569,2199419.0],["2016-12-02",20.9569,21.27,20.8194,20.8347,1530200.0],["2016-12-05",20.8347,21.1402,20.6209,20.9416,882341.0],["2016-12-06",20.9416,21.0944,20.7889,20.85,770000.0],["2016-12-07",20.85,21.0027,20.6591,20.6743,1194440.0],["2016-12-08",20.6743,20.8118,19.8648,20.1168,2110122.0],["2016-12-09",20.1168,20.3001,19.6356,19.7349,1835857.0],["2016-12-12",19.7349,19.9335,18.3373,18.5282,3335629.0],["2016-12-13",18.5282,18.8643,17.5659,18.7115,2610509.0],["2016-12-14",18.7115,18.71152687072754,17.4208,17.711,2706943.0],["2016-12-15",17.711,18.3067,17.3063,17.7569,3580276.0],["2016-12-16",17.7569,19.5364,17.6117,18.7115,6150118.0],["2016-12-19",18.7115,19.0552,18.1005,18.7192,2712849.0],["2016-12-20",18.7192,18.933,17.9478,18.0318,2347065.0],["2016-12-21",18.0318,18.3678,17.9631,18.1922,2028314.0],["2016-12-22",18.1922,18.3297,17.9096,18.0089,1513770.0],["2016-12-23",18.0089,18.0776,17.4132,17.6194,1735038.0],["2016-12-26",17.6194,18.1158,17.5048,17.8638,1655615.0],["2016-12-27",17.8638,18.0853,17.6041,17.7569,2060337.0],["2016-12-28",17.7569,17.9478,17.5277,17.8714,1268091.0],["2016-12-29",17.8714,17.9172,17.4895,17.5812,2051358.0],["2016-12-30",17.5812,17.7187,16.9167,17.5888,1894181.0],["2017-01-03",17.5888,17.8943,17.3444,17.4208,1764635.0],["2017-01-04",17.4208,17.6423,17.3063,17.4895,1813446.0],["2017-01-05",17.4895,17.9096,17.489547729492188,17.5354,1495691.0],["2017-01-06",17.5354,18.0929,17.459,17.7569,2730310.0],["2017-01-09",17.7569,18.0089,17.3292,17.7721,2301375.0],["2017-01-10",17.7721,17.772132873535156,17.2604,17.3139,1769017.0],["2017-01-11",17.3139,17.3139,16.0614,16.2065,2826720.0],["2017-01-12",16.2065,16.4509,15.901,15.9239,2490209.0],["2017-01-13",15.9239,16.1148,15.1983,15.2518,2343815.0],["2017-01-16",15.2518,15.251803398132324,13.8847,14.6637,4260721.0],["2017-01-17",14.6637,15.1678,14.0222,15.1449,4299539.0],["2017-01-18",15.1449,15.9315,15.0532,15.3816,4328590.0],["2017-01-19",15.3816,15.5955,14.9005,15.2671,2089265.0],["2017-01-20",15.2671,16.0003,15.267078399658203,15.8246,2936876.0],["2017-01-23",15.8246,16.0385,15.6566,15.9086,1938991.0],["2017-01-24",15.9086,16.6342,15.7559,16.4127,3175438.0],["2017-01-25",16.4127,16.4967,16.0385,16.4814,1919230.0],["2017-01-26",16.4814,16.48141860961914,16.1377,16.4509,793985.0],["2017-02-03",16.4509,16.5272,15.7941,15.8475,1493367.0],["2017-02-06",15.8475,16.2447,15.8399,16.153,1313949.0],["2017-02-07",16.153,16.4127,15.8704,15.9239,1509389.0],["2017-02-08",15.9239,16.0766,15.6413,15.8246,1715948.0],["2017-02-09",15.8246,16.4891,15.824604988098145,16.1072,2178369.0],["2017-02-10",16.1072,16.5654,16.0614,16.153,2450740.0],["2017-02-13",16.153,16.3439,16.0614,16.1225,1735305.0],["2017-02-14",16.1225,16.2523,15.9621,16.2447,1209257.0],["2017-02-15",16.2447,16.3058,16.0232,16.0537,1890167.0],["2017-02-16",16.0537,16.05372428894043,15.71,15.8246,1145639.0],["2017-02-17",15.8246,15.9392,15.1983,15.2594,1474144.0],["2017-02-20",15.2594,15.5649,14.8852,15.2518,2933997.0],["2017-02-21",15.2518,15.5955,15.1983,15.374,2054702.0],["2017-02-22",15.374,15.7024,15.374001502990723,15.5573,2587414.0],["2017-02-23",15.5573,17.115318298339844,15.557297706604004,17.1153,5814760.0],["2017-02-24",17.1153,17.5506,16.6876,17.2299,6597059.0],["2017-02-27",17.2299,18.4595,16.848,18.2915,6577780.0],["2017-02-28",18.2915,18.7879,17.9096,18.0853,4235367.0],["2017-03-01",18.0853,18.4748,17.5125,18.2762,5674419.0],["2017-03-02",18.2762,18.276195526123047,17.5048,17.5048,3147223.0],["2017-03-03",17.5048,18.4519,17.504823684692383,18.1464,3724637.0],["2017-03-06",18.1464,18.4442,17.986,18.2304,3568981.0],["2017-03-07",18.2304,18.23037338256836,17.7187,17.9631,2421365.0],["2017-03-08",17.9631,18.07,17.4895,17.5659,2143269.0],["2017-03-09",17.5659,17.7034,17.2604,17.5201,1795452.0],["2017-03-10",17.5201,17.986,17.4055,17.5583,1909385.0],["2017-03-13",17.5583,17.7569,17.0924,17.6499,2688639.0],["2017-03-14",17.6499,18.4442,17.6194,18.0318,2502822.0],["2017-03-15",18.0318,18.2533,17.3368,17.5506,2922702.0],["2017-03-16",17.5506,17.8561,17.4819,17.795,1514123.0],["2017-03-17",17.795,18.0624,17.1077,17.2757,3562676.0],["2017-03-20",17.2757,17.3826,17.1077,17.2604,1311982.0],["2017-03-21",17.2604,17.459,17.2222,17.2986,1153557.0],["2017-03-22",17.2986,17.4361,16.8786,16.9244,1806178.0],["2017-03-23",16.9244,17.2222,16.8022,16.9931,2067759.0],["2017-03-24",16.9931,17.1764,16.8098,16.8251,1541711.0],["2017-03-27",16.8251,16.9091,16.6342,16.6953,1436653.0],["2017-03-28",16.6953,16.9702,16.5578,16.8556,1101139.0],["2017-03-29",16.8556,17.0466,16.5349,16.9931,2136512.0],["2017-03-30",16.9931,17.1077,16.1148,16.2905,2500919.0],["2017-03-31",16.2905,16.5043,16.0003,16.0537,855688.0],["2017-04-05",16.0537,16.2141,15.8933,16.1912,2471556.0],["2017-04-06",16.1912,16.191198348999023,15.7711,15.817,2184776.0],["2017-04-07",15.817,16.1759,15.6566,16.1454,3209039.0],["2017-04-10",16.1454,16.5883,16.0155,16.3898,3463514.0],["2017-04-11",16.3898,16.3897705078125,15.7788,15.9926,1851216.0],["2017-04-12",15.9926,16.1683,15.6871,15.8475,1750334.0],["2017-04-13",15.8475,16.2981,15.4504,15.8704,1140149.0],["2017-04-14",15.8704,16.0232,15.4275,15.4962,1778283.0],["2017-04-17",15.4962,15.5649,14.931,15.0456,1866153.0],["2017-04-18",15.0456,15.3358,14.9005,14.9845,1539908.0],["2017-04-19",14.9845,14.9845,14.4728,14.5721,3006207.0],["2017-04-20",14.5721,14.8088,13.9535,14.4346,2315618.0],["2017-04-21",14.4346,14.5797,14.0146,14.3582,3192706.0],["2017-04-24",14.3582,14.4728,13.9611,14.1902,1971434.0],["2017-04-25",14.1902,14.4193,13.8313,14.2666,1313305.0],["2017-04-26",14.2666,14.4728,14.152,14.2437,1353047.0],["2017-04-27",14.2437,14.2437,13.8542,14.1367,1532761.0],["2017-04-28",14.1367,15.038,14.1367,14.8852,2258922.0],["2017-05-02",14.8852,15.626,14.7096,15.5878,3055565.0],["2017-05-03",15.5878,15.9621,15.2747,15.5878,2622969.0],["2017-05-04",15.5878,15.8246,15.3358,15.3358,1617616.0],["2017-05-05",15.3358,15.5038,14.5874,14.6637,2518903.0],["2017-05-08",14.6637,14.7248,14.304770469665527,14.3048,1810585.0],["2017-05-09",14.3048,14.6637,14.304770469665527,14.6103,1171032.0],["2017-05-10",14.6103,15.038,14.5568,14.5874,1446398.0],["2017-05-11",14.5874,14.6408,13.9764,14.5033,1185026.0],["2017-05-12",14.5033,14.6637,14.3735,14.427,642161.0],["2017-05-15",14.427,15.1372,14.426969528198242,14.8165,1786367.0],["2017-05-16",14.8165,15.0685,14.3811,14.931,1930380.0],["2017-05-17",14.931,15.6184,14.7859,15.5267,3449933.0],["2017-05-18",15.5267,15.526748657226562,15.1143,15.122,2203724.0],["2017-05-19",15.122,15.2594,14.8547,15.0609,790324.0],["2017-05-22",15.0609,15.2365,14.1902,14.3582,2146466.0],["2017-05-23",14.3582,14.4575,13.8389,13.8465,1823610.0],["2017-05-24",13.8465,14.1138,13.1363,13.7243,2986787.0],["2017-05-25",13.7243,13.724331855773926,12.9148,12.9835,4809845.0],["2017-05-26",12.9835,13.1363,12.6704,12.6857,2739902.0],["2017-05-31",12.6857,13.2737,12.685651779174805,13.2432,3017868.0],["2017-06-01",13.2432,13.4036,12.6246,12.7697,2253694.0],["2017-06-02",12.7697,12.8995,12.0747,12.6704,3132296.0],["2017-06-05",12.6704,13.1133,12.4871,13.0217,2723548.0],["2017-06-06",13.0217,13.1744,12.8537,13.0141,1354243.0],["2017-06-07",13.0141,13.8618,12.9835,13.541,2172298.0],["2017-06-08",13.541,13.7931,13.3501,13.3577,1569916.0],["2017-06-09",13.3577,13.4265,12.9148,13.2737,1493603.0],["2017-06-12",13.2737,13.273727416992188,12.8308,12.8384,1926856.0],["2017-06-13",12.8384,13.2508,12.7544,13.1744,1414584.0],["2017-06-14",13.1744,13.2279,12.9682,13.0141,1733335.0],["2017-06-15",13.0141,13.4417,12.9911,13.3272,1693459.0],["2017-06-16",13.3272,13.7014,13.327188491821289,13.5181,2597301.0],["2017-06-19",13.5181,13.518122673034668,13.5181,13.5181,0.0],["2017-06-20",13.5181,14.2819,13.518122673034668,14.2819,3610222.0],["2017-06-21",14.2819,14.3964,13.7396,14.2437,3711623.0],["2017-06-22",14.2437,14.243672370910645,13.7472,14.0527,2980610.0],["2017-06-23",14.0527,14.090925216674805,13.5028,14.0909,2179434.0],["2017-06-26",14.0909,14.2437,13.7778,14.1215,4839188.0],["2017-06-27",14.1215,14.1291,13.8465,14.0527,1585230.0],["2017-06-28",14.0527,14.052739143371582,13.7625,13.8618,1405943.0],["2017-06-29",13.8618,14.0451,13.7778,13.9687,757300.0],["2017-06-30",13.9687,14.1902,13.7472,14.068,1137585.0],["2017-07-03",14.068,14.2437,13.8771,14.2284,1771533.0],["2017-07-04",14.2284,14.6561,14.1138,14.595,2192903.0],["2017-07-05",14.595,14.7325,14.2666,14.5339,1514285.0],["2017-07-06",14.5339,14.8928,14.4193,14.8088,2242141.0],["2017-07-07",14.8088,14.808835983276367,14.5492,14.6103,1484788.0],["2017-07-10",14.6103,14.8012,14.2055,14.2666,2033567.0],["2017-07-11",14.2666,14.3048,13.7854,14.0527,1252101.0],["2017-07-12",14.0527,14.2209,13.6857,14.0833,1329961.0],["2017-07-13",14.0833,14.1062,13.831,13.9916,875621.0],["2017-07-14",13.9916,13.99156379699707,13.5711,13.6093,2062138.0],["2017-07-17",13.6093,13.60927963256836,12.5465,12.7912,3467791.0],["2017-07-18",12.7912,12.9059,12.5007,12.6153,2203104.0],["2017-07-19",12.6153,12.6994,12.3248,12.5083,2829161.0],["2017-07-20",12.5083,12.6994,12.386,12.4166,2279550.0],["2017-07-21",12.4166,13.4258,12.416555404663086,13.097,5028909.0],["2017-07-24",13.097,13.097020149230957,12.6994,12.8982,2672164.0],["2017-07-25",12.8982,13.0435,12.5771,12.8753,2090804.0],["2017-07-26",12.8753,12.8753,12.5083,12.6536,1516139.0],["2017-07-27",12.6536,13.5252,12.4242,13.3799,4757923.0],["2017-07-28",13.3799,13.6093,13.2805,13.4334,2889120.0],["2017-07-31",13.4334,13.6169,13.0588,13.3952,1995851.0],["2017-08-01",13.3952,13.464,13.1352,13.3799,1709890.0],["2017-08-02",13.3799,13.37990951538086,13.0053,13.2882,1641359.0],["2017-08-03",13.2882,13.5175,13.0435,13.1505,2553361.0],["2017-08-04",13.1505,13.2882,12.8753,12.8982,2059267.0],["2017-08-07",12.8982,12.9212,12.4624,12.9212,2344309.0],["2017-08-08",12.9212,13.0741,12.7912,13.0664,1420174.0],["2017-08-09",13.0664,13.1582,12.9059,13.097,1428221.0],["2017-08-10",13.097,13.1735,12.73,12.9976,1503920.0],["2017-08-11",12.9976,13.1123,12.7835,12.9212,1172720.0],["2017-08-14",12.9212,13.357,12.7835,13.2346,2057279.0],["2017-08-15",13.2346,13.3646,13.1276,13.3035,1877634.0],["2017-08-16",13.3035,13.7545,13.30345344543457,13.6093,2394187.0],["2017-08-17",13.6093,14.3738,13.4717,14.1445,4102338.0],["2017-08-18",14.1445,14.144475936889648,13.7469,13.8922,1445033.0],["2017-08-21",13.8922,14.0298,13.701,13.7851,808990.0],["2017-08-22",13.7851,13.831,13.6857,13.7622,1239690.0],["2017-08-23",13.7622,14.0527,13.6093,13.938,1237806.0],["2017-08-24",13.938,14.0374,13.6246,13.6475,1051180.0],["2017-08-25",13.6475,13.8845,13.6475,13.7698,727610.0],["2017-08-28",13.7698,14.1674,13.769838333129883,14.091,2024523.0],["2017-08-29",14.091,14.1062,13.7622,13.9151,1922315.0],["2017-08-30",13.9151,13.915106773376465,13.5481,13.6934,2175141.0],["2017-08-31",13.6934,13.7469,13.5405,13.6857,1162509.0],["2017-09-01",13.6857,14.198,13.6704,14.1598,3089305.0],["2017-09-04",14.1598,14.2056,13.8998,14.0986,1919057.0],["2017-09-05",14.0986,14.2056,13.9686,13.9992,975757.0],["2017-09-06",13.9992,14.091,13.8539,14.0069,1828950.0],["2017-09-07",14.0069,14.2362,13.8616,13.8692,1644055.0],["2017-09-08",13.8692,13.8998,13.2729,13.5711,2195334.0],["2017-09-11",13.5711,13.838648796081543,13.3799,13.8386,1339358.0],["2017-09-12",13.8386,13.8922,13.5711,13.7087,1728714.0],["2017-09-13",13.7087,13.8234,13.5863,13.7775,1648940.0],["2017-09-14",13.7775,13.8386,13.6093,13.6857,1426981.0],["2017-09-15",13.6857,13.7545,13.4181,13.6093,1282158.0],["2017-09-18",13.6093,13.9151,13.4564,13.6552,1829135.0],["2017-09-19",13.6552,15.0237,13.5634,14.7714,4448778.0],["2017-09-20",14.7714,15.0237,13.8845,14.6032,12727226.0],["2017-09-21",14.6032,14.603216171264648,13.9304,13.9457,7815064.0],["2017-09-22",13.9457,14.1445,13.3876,13.5328,5024141.0],["2017-09-25",13.5328,13.5481,12.8447,12.8524,5264169.0],["2017-09-26",12.8524,12.96704387664795,12.6918,12.967,2227477.0],["2017-09-27",12.967,13.1047,12.8906,13.0664,1401093.0],["2017-09-28",13.0664,13.1047,12.8524,12.9976,1135473.0],["2017-09-29",12.9976,13.0817,12.8676,13.0741,1197795.0],["2017-10-09",13.0741,13.3264,13.0664,13.2041,980098.0],["2017-10-10",13.2041,13.6857,13.1735,13.6704,3332986.0],["2017-10-11",13.6704,13.7622,13.3799,13.4258,2692985.0],["2017-10-12",13.4258,13.4564,13.0359,13.097,1936941.0],["2017-10-13",13.097,13.4564,13.097020149230957,13.3493,2055089.0],["2017-10-16",13.3493,13.5863,13.12,13.1582,1800327.0],["2017-10-17",13.1582,13.2882,13.1276,13.1735,1365182.0],["2017-10-18",13.1735,13.4028,13.0817,13.1658,875153.0],["2017-10-19",13.1658,13.227,12.9441,12.967,648115.0],["2017-10-20",12.967,13.0435,12.8065,13.0359,705209.0],["2017-10-23",13.0359,13.1429,12.6689,13.12,2101247.0],["2017-10-24",13.12,13.119956970214844,12.7759,12.9976,717819.0],["2017-10-25",12.9976,13.0359,12.8294,13.0206,569660.0],["2017-10-26",13.0206,13.0741,12.8447,12.9212,1577734.0],["2017-10-27",12.9212,12.9976,12.8065,12.9288,1375855.0],["2017-10-30",12.9288,12.928815841674805,12.6001,12.6994,1377937.0],["2017-10-31",12.6994,12.753,12.5007,12.5618,1534143.0],["2017-11-01",12.5618,12.8294,12.5389,12.7835,1741353.0],["2017-11-02",12.7835,12.7912,12.6001,12.6153,1020097.0],["2017-11-03",12.6153,12.7683,12.5007,12.6612,1047510.0],["2017-11-06",12.6612,12.9365,12.5312,12.5771,1146145.0],["2017-11-07",12.5771,12.7606,12.5236,12.5695,1229670.0],["2017-11-08",12.5695,12.8447,12.569469451904297,12.6842,1649999.0],["2017-11-09",12.6842,13.3264,12.68415355682373,12.9288,2492539.0],["2017-11-10",12.9288,12.967,12.7912,12.8677,1807824.0],["2017-11-13",12.8677,13.0741,12.8524,13.0664,2693507.0],["2017-11-14",13.0664,13.464,13.0053,13.2958,3543085.0],["2017-11-15",13.2958,14.0298,13.2652,13.7622,7489666.0],["2017-11-16",13.7622,13.8769,13.6093,13.7622,2547026.0],["2017-11-17",13.7622,13.7622,13.1429,13.2652,3088948.0],["2017-11-20",13.2652,13.7316,13.26522445678711,13.6322,2001087.0],["2017-11-21",13.6322,13.63221549987793,12.8065,13.3035,3372510.0],["2017-11-22",13.3035,13.30345344543457,12.6383,12.7377,3408954.0],["2017-11-23",12.7377,12.8065,12.5007,12.5236,1249614.0],["2017-11-24",12.5236,12.523595809936523,11.996,12.019,1995887.0],["2017-11-27",12.019,12.019,10.9562,11.8278,5039903.0],["2017-11-28",11.8278,11.827839851379395,11.0939,11.5144,2462707.0],["2017-11-29",11.5144,11.8431,11.4685,11.7132,1523497.0],["2017-11-30",11.7132,11.8202,11.522,11.5908,1023812.0],["2017-12-01",11.5908,11.9272,11.5144,11.7973,975780.0],["2017-12-04",11.7973,12.1031,11.5832,11.8508,1712727.0],["2017-12-05",11.8508,11.8737,11.4914,11.522,1160900.0],["2017-12-06",11.522,11.5602,10.9945,11.2162,2844257.0],["2017-12-07",11.2162,11.2774,11.0098,11.155,1575882.0],["2017-12-08",11.155,11.2391,10.9333,11.0786,2962001.0],["2017-12-11",11.0786,11.6061,11.07856559753418,11.5602,3109893.0],["2017-12-12",11.5602,12.7147,11.392,12.2254,5385643.0],["2017-12-13",12.2254,12.6077,12.1031,12.3325,2046101.0],["2017-12-14",12.3325,12.3477,12.2331,12.2407,2804401.0],["2017-12-15",12.2407,12.5159,12.0954,12.4242,2419190.0],["2017-12-18",12.4242,12.6536,12.2484,12.5007,1617765.0],["2017-12-19",12.5007,12.73,12.3554,12.6383,1171870.0],["2017-12-20",12.6383,12.8218,12.5236,12.8065,1409770.0],["2017-12-21",12.8065,12.8447,12.363,12.6153,1929571.0],["2017-12-22",12.6153,12.7147,12.4242,12.4471,1501578.0],["2017-12-25",12.4471,12.6077,12.1184,12.3172,1207874.0],["2017-12-26",12.3172,12.5236,12.1948,12.4166,491010.0],["2017-12-27",12.4166,12.6077,12.4089,12.6001,665210.0],["2017-12-28",12.6001,12.6383,12.149,12.2025,2305501.0],["2017-12-29",12.2025,12.4548,11.8967,12.1413,2134594.0],["2018-01-02",12.1413,12.4854,12.1413,12.3477,1460160.0],["2018-01-03",12.3477,12.5236,12.3095,12.4624,778534.0],["2018-01-04",12.4624,12.462430000305176,12.248351097106934,12.2484,706816.0],["2018-01-05",12.2484,12.363,12.0572,12.0649,2342756.0],["2018-01-08",12.0649,12.1719,11.7973,12.0725,1510730.0],["2018-01-09",12.0725,12.2101,11.889,12.1107,553485.0],["2018-01-10",12.1107,12.1872,11.5067,11.8508,3151419.0],["2018-01-11",11.8508,11.9119,11.7055,11.8508,729441.0],["2018-01-12",11.8508,11.9272,11.6214,11.8355,791359.0],["2018-01-15",11.8355,11.835485458374023,11.3156,11.392,1003095.0],["2018-01-16",11.392,11.4914,11.0862,11.2926,1475503.0],["2018-01-17",11.2926,11.4379,11.1856,11.3232,793026.0],["2018-01-18",11.3232,11.4532,11.2238,11.2774,1439187.0],["2018-01-19",11.2774,11.3767,11.0709,11.1244,1190781.0],["2018-01-22",11.1244,12.1184,10.9562,11.6979,2663386.0],["2018-01-23",11.6979,12.5007,11.5985,12.0037,3552110.0],["2018-01-24",12.0037,12.3095,11.8355,12.2636,2305707.0],["2018-01-25",12.2636,12.6536,12.0266,12.5312,4068169.0],["2018-01-26",12.5312,12.531241416931152,12.1413,12.1719,1489949.0],["2018-01-29",12.1719,12.2942,11.6367,11.759,1680820.0],["2018-01-30",11.759,12.1184,11.6291,12.0649,1379977.0],["2018-01-31",12.0649,12.1566,11.8355,12.0725,992946.0],["2018-02-01",12.0725,12.1566,11.7361,12.0037,1139537.0],["2018-02-02",12.0037,12.0954,11.3156,12.0725,1070221.0],["2018-02-05",12.0725,12.0801,11.5755,11.5832,740740.0],["2018-02-06",11.5832,11.6443,10.4287,10.4363,2420922.0],["2018-02-07",10.4363,10.8492,10.0846,10.4746,1158749.0],["2018-02-08",10.4746,11.3462,10.474557876586914,11.3003,1533249.0],["2018-02-09",11.3003,11.300289154052734,10.7804,11.2468,1059977.0],["2018-02-12",11.2468,11.5067,11.0709,11.2391,2193464.0],["2018-02-13",11.2391,11.545,11.1015,11.5373,2236681.0],["2018-02-14",11.5373,11.6902,11.415,11.652,423155.0],["2018-02-22",11.652,11.9425,11.4914,11.8661,1418129.0],["2018-02-23",11.8661,12.2713,11.7437,12.0037,1711906.0],["2018-02-26",12.0037,12.4471,11.8508,12.2331,2048826.0],["2018-02-27",12.2331,12.6077,12.1642,12.3019,1755965.0],["2018-02-28",12.3019,12.9976,12.1948,12.99,3259997.0],["2018-03-01",12.99,12.989980697631836,12.4701,12.8524,1603475.0],["2018-03-02",12.8524,12.99,12.5771,12.5848,1007169.0],["2018-03-05",12.5848,12.9594,12.5771,12.7988,1621570.0],["2018-03-06",12.7988,12.9518,12.73,12.7606,893720.0],["2018-03-07",12.7606,12.9976,12.7606,12.7683,1131508.0],["2018-03-08",12.7683,12.9365,12.7224,12.753,716015.0],["2018-03-09",12.753,12.9059,12.6994,12.7683,1551798.0],["2018-03-12",12.7683,13.5022,12.768256187438965,13.0894,7249812.0],["2018-03-13",13.0894,13.227,12.7759,12.8065,2727897.0],["2018-03-14",12.8065,12.9594,12.3095,12.3095,3192731.0],["2018-03-15",12.3095,12.6153,12.2331,12.3248,3010150.0],["2018-03-16",12.3248,12.4854,11.5297,11.6596,6454819.0],["2018-03-19",11.6596,12.8218,11.5908,12.2713,6051622.0],["2018-03-20",12.2713,12.6383,12.1566,12.3325,3098837.0],["2018-03-21",12.3325,12.5312,12.2713,12.3401,2215200.0],["2018-03-22",12.3401,12.4395,11.8737,12.2331,3449468.0],["2018-03-23",12.2331,12.5465,11.6214,12.1948,3890217.0],["2018-03-26",12.1948,12.3783,11.8431,12.3172,2041794.0],["2018-03-27",12.3172,13.4181,12.31716251373291,13.1735,5377859.0],["2018-03-28",13.1735,13.8157,12.9059,13.6704,6385143.0],["2018-03-29",13.6704,13.9228,13.3417,13.724,3924794.0],["2018-03-30",13.724,14.7103,13.6169,14.2362,5113061.0],["2018-04-02",14.2362,15.0237,14.1062,14.5191,6503989.0],["2018-04-03",14.5191,14.519113540649414,13.8998,14.1674,4035905.0],["2018-04-04",14.1674,14.7332,14.0298,14.2974,4422072.0],["2018-04-09",14.2974,14.8861,14.0298,14.5191,1736182.0],["2018-04-10",14.5191,14.5803,13.2958,14.0069,4831143.0],["2018-04-11",14.0069,14.0527,13.0359,13.3417,6035302.0],["2018-04-12",13.3417,13.5252,12.9976,13.2117,4868735.0],["2018-04-13",13.2117,13.3646,12.7988,12.8829,3063528.0],["2018-04-16",12.8829,13.2729,12.7912,13.1505,4025697.0],["2018-04-17",13.1505,13.2499,12.4013,12.4242,4476401.0],["2018-04-18",12.4242,12.9976,12.4242,12.9823,3110103.0],["2018-04-19",12.9823,13.0129,12.3095,12.3707,4830640.0],["2018-04-20",12.3707,12.6153,12.0649,12.1337,2990130.0],["2018-04-23",12.1337,12.5312,11.8355,12.1795,2103006.0],["2018-04-24",12.1795,12.3554,11.9349,12.2178,2864061.0],["2018-04-25",12.2178,12.217768669128418,11.4226,11.652,4610196.0],["2018-04-26",11.652,11.8661,11.545,11.652,2489974.0],["2018-04-27",11.652,11.759,11.048,11.1627,3224227.0],["2018-05-02",11.1627,11.3156,10.0464,10.2452,7435156.0],["2018-05-03",10.2452,11.048,10.245187759399414,10.9792,5797459.0],["2018-05-04",10.9792,11.5832,10.551,10.5816,5081209.0],["2018-05-07",10.5816,11.5602,10.581597328186035,11.3309,5762308.0],["2018-05-08",11.3309,11.6214,11.0633,11.1015,4235756.0],["2018-05-09",11.1015,11.3156,10.7192,10.7804,3452324.0],["2018-05-10",10.7804,10.9792,10.7345,10.8339,2483328.0],["2018-05-11",10.8339,10.8798,10.5663,10.6122,2268394.0],["2018-05-14",10.6122,10.7651,10.1993,10.4134,3204574.0],["2018-05-15",10.4134,10.9486,10.2528,10.9409,3591209.0],["2018-05-16",10.9409,10.9715,10.7651,10.8492,2953420.0],["2018-05-17",10.8492,11.2926,10.7574,11.1932,4718940.0],["2018-05-18",11.1932,11.193249702453613,10.444,10.7269,6966506.0],["2018-05-21",10.7269,10.856840133666992,10.5892,10.8568,3987276.0],["2018-05-22",10.8568,10.8645,10.6504,10.7574,2345623.0],["2018-05-23",10.7574,10.8186,10.5204,10.6733,2486532.0],["2018-05-24",10.6733,10.7116,10.4746,10.4822,1756242.0],["2018-05-25",10.4822,10.5128,10.1687,10.3522,2372240.0],["2018-05-28",10.3522,10.6275,10.1687,10.4746,1700292.0],["2018-05-29",10.4746,10.7727,10.3752,10.5434,2933392.0],["2018-05-30",10.5434,10.5969,10.1687,10.3981,2332330.0],["2018-05-31",10.3981,10.551,10.2528,10.3522,1652144.0],["2018-06-01",10.3522,10.4287,9.9623,10.0158,1753796.0],["2018-06-04",10.0158,10.1458,9.5647,9.5877,2487160.0],["2018-06-05",9.5877,9.9929,9.2513,9.9241,2882100.0],["2018-06-06",9.9241,10.0388,9.7559,9.8782,1464708.0],["2018-06-07",9.8782,9.9699,9.4883,9.5112,1885588.0],["2018-06-08",9.5112,9.7559,9.3277,9.4653,1367988.0],["2018-06-11",9.4653,9.5036,9.106,9.1442,1776573.0],["2018-06-12",9.1442,9.3048,9.0219,9.1748,2900223.0],["2018-06-13",9.1748,9.1977,8.265,8.4637,3245594.0],["2018-06-14",8.4637,8.609,8.0127,8.2803,3511989.0],["2018-06-15",8.2803,8.3644,7.8062,7.875,2926612.0],["2018-06-19",7.875,7.8750319480896,7.3398,7.4086,4349426.0],["2018-06-20",7.4086,8.1503,7.408647060394287,8.1503,4225798.0],["2018-06-21",8.1503,8.6931,8.150276184082031,8.2114,5050934.0],["2018-06-22",8.2114,8.4561,8.0815,8.1809,2579764.0],["2018-06-25",8.1809,8.372,7.913260459899902,7.9133,2004600.0],["2018-06-26",7.9133,8.2726,7.7833,8.1809,2180166.0],["2018-06-27",8.1809,8.1961,7.9362,7.9897,1902357.0],["2018-06-28",7.9897,8.0815,7.7756,7.7909,1240720.0],["2018-06-29",7.7909,8.2191,7.7833,8.1809,2301780.0],["2018-07-02",8.1809,8.2344,7.7833,7.8597,1830215.0],["2018-07-03",7.8597,8.0279,7.6686,8.0127,1591696.0],["2018-07-04",8.0127,8.0279,7.6533,7.7221,1428187.0],["2018-07-05",7.7221,7.7909,7.4775,7.531,1804420.0],["2018-07-06",7.531,7.7756,7.3398,7.5539,1521774.0],["2018-07-09",7.5539,7.7221,7.5463,7.6686,1844356.0],["2018-07-10",7.6686,7.7221,7.5845,7.638,1456261.0],["2018-07-11",7.638,7.638017177581787,7.0493,7.1869,1954739.0],["2018-07-12",7.1869,7.89,7.04,7.65,3156798.0],["2018-07-13",7.65,8.05,7.59,7.8,4100925.0],["2018-07-16",7.8,7.87,7.45,7.5,3432174.0],["2018-07-17",7.5,7.59,7.31,7.41,1374135.0],["2018-07-18",7.41,7.43,7.09,7.12,2558891.0],["2018-07-19",7.12,7.17,6.45,6.73,4428127.0],["2018-07-20",6.73,7.400000095367432,6.61,7.4,4502277.0],["2018-07-23",7.4,8.140000343322754,7.400000095367432,8.14,5871363.0],["2018-07-24",8.14,8.95,8.140000343322754,8.38,14394557.0],["2018-07-25",8.38,8.83,8.01,8.02,12140913.0],["2018-07-26",8.02,8.57,8.020000457763672,8.16,11521239.0],["2018-07-27",8.16,8.17,7.7,7.78,8014412.0],["2018-07-30",7.78,8.26,7.68,7.69,6300295.0],["2018-07-31",7.69,7.89,7.4,7.73,4762475.0],["2018-08-01",7.73,7.93,7.4,7.4,4227833.0],["2018-08-02",7.4,7.46,6.88,7.24,3956865.0],["2018-08-03",7.24,7.36,7.09,7.18,2059721.0],["2018-08-06",7.18,7.27,6.94,7.08,2227192.0],["2018-08-07",7.08,7.24,7.02,7.2,2297833.0],["2018-08-08",7.2,7.63,7.15,7.15,3178847.0],["2018-08-09",7.15,7.34,6.63,7.24,3018550.0],["2018-08-10",7.24,7.31,7.16,7.22,1252208.0],["2018-08-13",7.22,7.25,7.06,7.25,1639804.0],["2018-08-14",7.25,7.29,7.13,7.18,1382395.0],["2018-08-15",7.18,7.320000171661377,7.12,7.32,2388348.0],["2018-08-16",7.32,7.320000171661377,7.11,7.12,1481520.0],["2018-08-17",7.12,7.22,6.82,6.85,1533800.0],["2018-08-20",6.85,6.94,6.68,6.82,1224667.0],["2018-08-21",6.82,7.0,6.8,6.96,1129168.0],["2018-08-22",6.96,6.98,6.84,6.88,807414.0],["2018-08-23",6.88,6.96,6.79,6.81,1353230.0],["2018-08-24",6.81,6.89,6.69,6.76,1114920.0],["2018-08-27",6.76,6.9,6.74,6.87,922880.0],["2018-08-28",6.87,7.06,6.85,6.97,1330280.0],["2018-08-29",6.97,7.07,6.81,6.93,1241347.0],["2018-08-30",6.93,6.95,6.71,6.74,1487205.0],["2018-08-31",6.74,6.79,6.45,6.48,2249024.0],["2018-09-03",6.48,6.62,6.4,6.6,1039756.0],["2018-09-04",6.6,6.71,6.52,6.63,1052560.0],["2018-09-05",6.63,6.73,6.599999904632568,6.6,1056483.0],["2018-09-06",6.6,6.65,6.55,6.57,809570.0],["2018-09-07",6.57,6.7,6.51,6.53,1155506.0],["2018-09-10",6.53,6.66,6.33,6.39,1431431.0],["2018-09-11",6.39,6.54,6.35,6.46,1205300.0],["2018-09-12",6.46,6.57,6.41,6.48,1447125.0],["2018-09-13",6.48,6.56,6.4,6.5,1482920.0],["2018-09-14",6.5,6.54,6.35,6.36,885300.0],["2018-09-17",6.36,6.67,6.32,6.48,2638860.0],["2018-09-18",6.48,6.54,6.32,6.5,2775530.0],["2018-09-19",6.5,6.83,6.38,6.61,5590065.0],["2018-09-20",6.61,6.610000133514404,6.49,6.53,2613500.0],["2018-09-21",6.53,6.58,6.45,6.57,3220812.0],["2018-09-25",6.57,6.67,6.51,6.57,2374542.0],["2018-09-26",6.57,6.65,6.53,6.55,2071880.0],["2018-09-27",6.55,6.59,6.25,6.25,3162876.0],["2018-09-28",6.25,6.37,6.25,6.32,2492920.0],["2018-10-08",6.32,6.320000171661377,5.83,5.95,4019491.0],["2018-10-09",5.95,6.09,5.92,5.95,2581153.0],["2018-10-10",5.95,6.02,5.91,5.98,2420740.0],["2018-10-11",5.98,5.980000019073486,5.38,5.38,4478180.0],["2018-10-12",5.38,5.47,5.12,5.3,3513550.0],["2018-10-15",5.3,5.83,5.300000190734863,5.49,4802708.0],["2018-10-16",5.49,5.58,5.39,5.46,2628888.0],["2018-10-17",5.46,5.58,5.22,5.45,3007970.0],["2018-10-18",5.45,5.449999809265137,5.16,5.24,3663200.0],["2018-10-19",5.24,5.760000228881836,5.21,5.76,3292286.0],["2018-10-22",5.76,6.23,5.760000228881836,6.02,7587440.0],["2018-10-23",6.02,6.31,5.87,6.21,9390573.0],["2018-10-24",6.21,6.210000038146973,6.03,6.04,3370476.0],["2018-10-25",6.04,6.05,5.7,6.01,2978489.0],["2018-10-26",6.01,6.23,6.0,6.06,3894263.0],["2018-10-29",6.06,6.38,6.0,6.27,6043638.0],["2018-10-30",6.27,6.31,6.03,6.2,3375166.0],["2018-10-31",6.2,6.63,6.18,6.54,5043983.0],["2018-11-01",6.54,7.19,6.53,6.9,8610534.0],["2018-11-02",6.9,7.05,6.75,6.96,6929167.0],["2018-11-05",6.96,7.11,6.81,7.02,5112181.0],["2018-11-06",7.02,7.019999980926514,6.8,6.93,2783719.0],["2018-11-07",6.93,7.34,6.92,6.95,7157993.0],["2018-11-08",6.95,7.08,6.75,6.77,5642640.0],["2018-11-09",6.77,7.0,6.74,6.86,3045630.0],["2018-11-12",6.86,7.43,6.85,7.34,8823243.0],["2018-11-13",7.34,7.45,7.2,7.35,4782838.0],["2018-11-14",7.35,7.39,7.18,7.27,3357242.0],["2018-11-15",7.27,7.76,7.23,7.64,4530598.0],["2018-11-16",7.64,8.3,7.57,8.19,5794482.0],["2018-11-19",8.19,8.4,7.88,8.16,5499921.0],["2018-11-20",8.16,8.25,7.79,7.87,3856325.0],["2018-11-21",7.87,7.869999885559082,7.55,7.71,3781744.0],["2018-11-22",7.71,7.88,7.34,7.48,5234482.0],["2018-11-23",7.48,7.59,7.18,7.28,4338988.0],["2018-11-26",7.28,7.41,6.77,6.95,5305016.0],["2018-11-27",6.95,7.27,6.949999809265137,7.16,4812431.0],["2018-11-28",7.16,7.25,6.96,7.03,5098472.0],["2018-11-29",7.03,7.13,6.579999923706055,6.58,6853656.0],["2018-11-30",6.58,6.880000114440918,6.579999923706055,6.88,6484438.0],["2018-12-03",6.88,7.17,6.880000114440918,6.99,6458490.0],["2018-12-04",6.99,7.22,6.94,7.13,5384160.0],["2018-12-05",7.13,7.16,6.87,6.99,4266786.0],["2018-12-06",6.99,7.03,6.64,6.76,4301072.0],["2018-12-07",6.76,6.83,6.63,6.74,2897300.0],["2018-12-10",6.74,6.86,6.54,6.64,4107274.0],["2018-12-11",6.64,6.75,6.57,6.64,2733103.0],["2018-12-12",6.64,6.75,6.55,6.56,2830725.0],["2018-12-13",6.56,6.74,6.559999942779541,6.69,4464230.0],["2018-12-14",6.69,6.72,6.14,6.25,7376722.0],["2018-12-17",6.25,6.52,6.15,6.41,5853975.0],["2018-12-18",6.41,6.49,6.15,6.25,5540499.0],["2018-12-19",6.25,6.39,6.16,6.17,4166274.0],["2018-12-20",6.17,6.38,6.1,6.24,3672152.0],["2018-12-21",6.24,6.41,6.18,6.36,3552290.0],["2018-12-24",6.36,6.360000133514404,6.01,6.17,5078975.0],["2018-12-25",6.17,6.44,6.01,6.34,4714094.0],["2018-12-26",6.34,6.340000152587891,6.06,6.08,5524755.0],["2018-12-27",6.08,6.19,5.88,5.88,4028005.0],["2018-12-28",5.88,6.02,5.76,5.95,2938942.0],["2019-01-02",5.95,6.05,5.89,5.91,4089214.0],["2019-01-03",5.91,6.12,5.87,6.04,4367648.0],["2019-01-04",6.04,6.64,5.94,6.64,8359301.0],["2019-01-07",6.64,6.98,6.63,6.75,14879705.0],["2019-01-08",6.75,6.87,6.67,6.79,9964744.0],["2019-01-09",6.79,7.04,6.72,6.92,10091400.0],["2019-01-10",6.92,6.99,6.78,6.8,6121303.0],["2019-01-11",6.8,7.0,6.76,6.91,6811361.0],["2019-01-14",6.91,7.06,6.85,7.05,6606952.0],["2019-01-15",7.05,7.48,6.93,7.34,9629972.0],["2019-01-16",7.34,7.76,7.2,7.61,9990188.0],["2019-01-17",7.61,7.610000133514404,7.31,7.34,6938385.0],["2019-01-18",7.34,7.340000152587891,7.07,7.2,5472691.0],["2019-01-21",7.2,7.34,7.09,7.13,3495146.0],["2019-01-22",7.13,7.29,7.05,7.22,3699792.0],["2019-01-23",7.22,7.25,6.91,7.05,4544345.0],["2019-01-24",7.05,7.33,7.04,7.22,3666691.0],["2019-01-25",7.22,7.27,6.95,7.01,2682390.0],["2019-01-28",7.01,7.16,6.88,6.96,2721356.0],["2019-01-29",6.96,6.960000038146973,6.45,6.61,3887641.0],["2019-01-30",6.61,6.85,6.31,6.63,3476860.0],["2019-01-31",6.63,7.01,6.62,6.75,3099124.0],["2019-02-01",6.75,7.27,6.73,7.23,5366863.0],["2019-02-11",7.23,7.43,7.16,7.41,6871534.0],["2019-02-12",7.41,7.84,7.25,7.7,8161411.0],["2019-02-13",7.7,8.23,7.52,8.0,7650687.0],["2019-02-14",8.0,8.06,7.8,7.85,4156525.0],["2019-02-15",7.85,7.99,7.8,7.88,2963384.0],["2019-02-18",7.88,8.42,7.82,8.33,7313180.0],["2019-02-19",8.33,8.4,8.06,8.16,4844929.0],["2019-02-20",8.16,8.25,8.0,8.19,2765627.0],["2019-02-21",8.19,8.32,7.98,8.04,4957260.0],["2019-02-22",8.04,8.83,7.88,8.64,7646419.0],["2019-02-25",8.64,9.5,8.640000343322754,9.5,9188170.0],["2019-02-26",9.5,9.69,8.949999809265137,8.95,12187303.0],["2019-02-27",8.95,9.15,8.54,8.65,9331651.0],["2019-02-28",8.65,8.9,8.61,8.9,5789180.0],["2019-03-01",8.9,8.96,8.48,8.68,6103044.0],["2019-03-04",8.68,9.0,8.67,8.75,7719448.0],["2019-03-05",8.75,8.96,8.75,8.95,8632497.0],["2019-03-06",8.95,9.3,8.949999809265137,9.17,8496139.0],["2019-03-07",9.17,9.95,9.02,9.62,12040839.0],["2019-03-08",9.62,9.619999885559082,8.85,8.87,8095840.0],["2019-03-11",8.87,9.08,8.67,9.08,7578489.0],["2019-03-12",9.08,9.65,9.079999923706055,9.4,9599929.0],["2019-03-13",9.4,10.34,9.25,9.63,16654849.0],["2019-03-14",9.63,9.630000114440918,8.73,8.81,9209029.0],["2019-03-15",8.81,9.38,8.8100004196167,9.2,7247664.0],["2019-03-18",9.2,9.42,8.89,9.04,9000021.0],["2019-03-19",9.04,9.15,8.94,9.01,4446480.0],["2019-03-20",9.01,9.12,8.42,8.6,9829076.0],["2019-03-21",8.6,9.4,8.600000381469727,9.26,14644970.0],["2019-03-22",9.26,9.47,8.94,9.08,10451837.0],["2019-03-25",9.08,9.15,8.61,8.7,6217794.0],["2019-03-26",8.7,9.32,8.62,8.69,7610706.0],["2019-03-27",8.69,8.82,8.39,8.47,5750610.0],["2019-03-28",8.47,8.61,8.03,8.17,8165785.0],["2019-03-29",8.17,8.44,8.06,8.39,9078676.0],["2019-04-01",8.39,9.22,8.390000343322754,9.18,17175275.0],["2019-04-02",9.18,9.35,8.82,8.99,19615814.0],["2019-04-03",8.99,9.1,8.81,9.06,11057153.0],["2019-04-04",9.06,9.970000267028809,9.0600004196167,9.97,21353150.0],["2019-04-08",9.97,10.75,9.970000267028809,10.42,39530824.0],["2019-04-09",10.42,10.420000076293945,9.55,9.7,19781603.0],["2019-04-10",9.7,9.699999809265137,9.26,9.35,14771511.0],["2019-04-11",9.35,9.53,9.11,9.18,9736166.0],["2019-04-12",9.18,9.34,9.09,9.19,6093389.0],["2019-04-15",9.19,9.39,8.97,9.0,7516646.0],["2019-04-16",9.0,9.220000267028809,8.61,9.22,8376897.0],["2019-04-17",9.22,9.27,9.1,9.13,5903263.0],["2019-04-18",9.13,9.2,8.9,8.96,6187180.0],["2019-04-19",8.96,9.11,8.87,9.1,4708884.0],["2019-04-22",9.1,9.100000381469727,8.19,8.38,25776611.0],["2019-04-23",8.38,8.380000114440918,8.1,8.1,8706989.0],["2019-04-24",8.1,8.22,7.97,8.19,4679169.0],["2019-04-25",8.19,8.33,8.0,8.0,6344501.0],["2019-04-26",8.0,8.0,7.22,7.51,9343850.0],["2019-05-06",7.51,7.62,6.86,6.86,7318976.0],["2019-05-07",6.86,7.01,6.76,6.98,3712424.0],["2019-05-08",6.98,7.13,6.77,7.08,2997712.0],["2019-05-09",7.08,7.1,6.89,6.93,3193750.0],["2019-05-10",6.93,7.18,6.86,7.14,3732761.0],["2019-05-13",7.14,7.26,7.05,7.1,3358030.0],["2019-05-14",7.1,7.099999904632568,6.95,6.99,3350841.0],["2019-05-15",6.99,7.18,6.98,7.13,3420274.0],["2019-05-16",7.13,7.2,7.07,7.18,2753671.0],["2019-05-17",7.18,7.21,6.57,6.61,5699746.0],["2019-05-20",6.61,6.72,6.43,6.67,3797913.0],["2019-05-21",6.67,7.08,6.670000076293945,7.0,4123319.0],["2019-05-22",7.0,7.07,6.87,6.92,2669276.0],["2019-05-23",6.92,6.98,6.7,6.72,2556536.0],["2019-05-24",6.72,6.89,6.64,6.7,2144680.0],["2019-05-27",6.7,7.05,6.58,6.93,2883106.0],["2019-05-28",6.93,6.98,6.8,6.82,2490691.0],["2019-05-29",6.82,7.05,6.820000171661377,6.98,2741612.0],["2019-05-30",6.98,7.03,6.8,6.9,2265438.0],["2019-05-31",6.9,6.98,6.81,6.85,1709996.0],["2019-06-03",6.85,6.96,6.63,6.76,2046619.0],["2019-06-04",6.76,6.82,6.54,6.61,3310032.0],["2019-06-05",6.61,6.67,6.45,6.51,2712296.0],["2019-06-06",6.51,6.57,6.23,6.25,2299076.0],["2019-06-10",6.25,6.51,6.17,6.43,2469197.0],["2019-06-11",6.43,6.75,6.4,6.71,3452232.0],["2019-06-12",6.71,6.83,6.6,6.66,2712959.0],["2019-06-13",6.66,6.75,6.62,6.68,2112515.0],["2019-06-14",6.68,6.8,6.41,6.5,2641053.0],["2019-06-17",6.5,6.61,6.44,6.51,1844882.0],["2019-06-18",6.51,6.66,6.39,6.56,2095917.0],["2019-06-19",6.56,6.83,6.559999942779541,6.72,3097490.0],["2019-06-20",6.72,6.89,6.6,6.83,3105151.0],["2019-06-21",6.83,7.23,6.829999923706055,7.08,4987444.0],["2019-06-24",7.08,7.17,7.0,7.05,2846776.0],["2019-06-25",7.05,7.11,6.82,7.01,2538540.0],["2019-06-26",7.01,7.04,6.87,6.92,2104901.0],["2019-06-27",6.92,7.09,6.920000076293945,6.99,2091278.0],["2019-06-28",6.99,7.02,6.82,6.87,2035442.0],["2019-07-01",6.87,7.13,6.869999885559082,7.09,2951502.0],["2019-07-02",7.09,7.16,6.96,7.09,2552251.0],["2019-07-03",7.09,7.090000152587891,6.8,6.9,2641551.0],["2019-07-04",6.9,6.93,6.74,6.82,2215921.0],["2019-07-05",6.82,7.03,6.78,7.02,2522948.0],["2019-07-08",7.02,7.02,6.4,6.49,4912025.0],["2019-07-09",6.49,6.489999771118164,6.32,6.39,2570765.0],["2019-07-10",6.39,6.52,6.389999866485596,6.45,2406991.0],["2019-07-11",6.45,6.67,6.41,6.58,2195983.0],["2019-07-12",6.58,6.85,6.48,6.76,2756916.0],["2019-07-15",6.76,6.760000228881836,6.29,6.37,4525292.0],["2019-07-16",6.37,6.42,6.3,6.37,2262740.0],["2019-07-17",6.37,6.39,6.23,6.28,2673824.0],["2019-07-18",6.28,6.28000020980835,5.93,5.97,3868869.0],["2019-07-19",5.97,6.11,5.93,5.99,2851790.0],["2019-07-22",5.99,6.29,5.84,5.9,3955175.0],["2019-07-23",5.9,6.25,5.8,6.12,5584618.0],["2019-07-24",6.12,6.37,6.01,6.15,10302503.0],["2019-07-25",6.15,6.150000095367432,5.92,6.01,6944799.0],["2019-07-26",6.01,6.05,5.9,5.9,3193341.0],["2019-07-29",5.9,5.93,5.71,5.76,3636053.0],["2019-07-30",5.76,5.84,5.69,5.79,2722230.0],["2019-07-31",5.79,5.81,5.75,5.78,1334745.0],["2019-08-01",5.78,5.78000020980835,5.65,5.66,2113000.0],["2019-08-02",5.66,5.659999847412109,5.41,5.47,3010900.0],["2019-08-05",5.47,5.55,5.4,5.41,2273480.0],["2019-08-06",5.41,5.409999847412109,5.05,5.18,3421907.0],["2019-08-07",5.18,5.29,5.13,5.14,2215424.0],["2019-08-08",5.14,5.650000095367432,5.139999866485596,5.65,4254172.0],["2019-08-09",5.65,6.22,5.650000095367432,5.91,21078026.0],["2019-08-12",5.91,5.909999847412109,5.33,5.5,15232476.0],["2019-08-13",5.5,5.5,5.15,5.35,10037314.0],["2019-08-14",5.35,5.44,5.22,5.24,7739275.0],["2019-08-15",5.24,5.24,4.81,5.23,6555923.0],["2019-08-16",5.23,5.33,5.17,5.24,5316528.0],["2019-08-19",5.24,5.51,5.239999771118164,5.43,6786675.0],["2019-08-20",5.43,5.61,5.36,5.38,6337958.0],["2019-08-21",5.38,5.43,5.31,5.34,4450788.0],["2019-08-22",5.34,5.47,5.34,5.38,4395640.0],["2019-08-23",5.38,5.920000076293945,5.380000114440918,5.92,3807662.0],["2019-08-26",5.92,6.21,5.78,5.83,14120755.0],["2019-08-27",5.83,5.92,5.76,5.86,8987594.0],["2019-08-28",5.86,5.91,5.7,5.8,5560060.0],["2019-08-29",5.8,5.91,5.72,5.83,5598962.0],["2019-08-30",5.83,5.88,5.57,5.59,5742182.0],["2019-09-02",5.59,5.97,5.590000152587891,5.9,7519264.0],["2019-09-03",5.9,5.97,5.75,5.85,6365427.0],["2019-09-04",5.85,5.89,5.66,5.77,5750099.0],["2019-09-05",5.77,6.35,5.75,6.35,5212055.0],["2019-09-06",6.35,6.99,6.349999904632568,6.99,3089786.0],["2019-09-09",6.99,7.690000057220459,6.989999771118164,7.69,2636449.0],["2019-09-10",7.69,8.460000038146973,7.690000057220459,8.46,21090609.0],["2019-09-11",8.46,9.3100004196167,8.460000038146973,9.31,14214732.0],["2019-09-12",9.31,9.5,8.38,8.65,50359565.0],["2019-09-16",8.65,9.520000457763672,8.54,9.52,34684997.0],["2019-09-17",9.52,10.47,9.28,10.16,72354719.0],["2019-09-18",10.16,10.15999984741211,9.14,9.38,58303270.0],["2019-09-19",9.38,9.380000114440918,8.6,8.84,45794875.0],["2019-09-20",8.84,8.84000015258789,8.25,8.45,41127397.0],["2019-09-23",8.45,8.56,8.17,8.45,28627298.0],["2019-09-24",8.45,8.64,8.22,8.26,31550180.0],["2019-09-25",8.26,8.260000228881836,7.66,7.91,29477772.0],["2019-09-26",7.91,7.909999847412109,7.13,7.32,25914110.0],["2019-09-27",7.32,7.44,7.22,7.24,16726892.0],["2019-09-30",7.24,7.3,7.05,7.05,12281274.0],["2019-10-08",7.05,7.23,7.01,7.05,10391182.0],["2019-10-09",7.05,7.29,7.0,7.21,12419663.0],["2019-10-10",7.21,7.32,7.15,7.29,14070138.0],["2019-10-11",7.29,7.47,7.03,7.29,21804857.0],["2019-10-14",7.29,7.89,7.289999961853027,7.53,26496144.0],["2019-10-15",7.53,7.53000020980835,6.78,6.79,23556730.0],["2019-10-16",6.79,7.47,6.789999961853027,7.47,24058604.0],["2019-10-17",7.47,7.51,7.05,7.11,19807251.0],["2019-10-18",7.11,7.49,6.94,7.04,16278155.0],["2019-10-21",7.04,7.039999961853027,6.63,6.92,12002283.0],["2019-10-22",6.92,6.920000076293945,6.71,6.86,9667231.0],["2019-10-23",6.86,6.98,6.51,6.81,10967716.0],["2019-10-24",6.81,6.9,6.61,6.72,7508170.0],["2019-10-25",6.72,6.77,6.52,6.66,6773811.0],["2019-10-28",6.66,7.17,6.659999847412109,6.97,20345690.0],["2019-10-29",6.97,7.09,6.63,6.67,14006074.0],["2019-10-30",6.67,6.76,6.39,6.42,9876324.0],["2019-10-31",6.42,6.6,6.3,6.33,7470542.0],["2019-11-01",6.33,6.43,6.23,6.4,4889192.0],["2019-11-04",6.4,6.49,6.33,6.36,4956800.0],["2019-11-05",6.36,6.42,6.22,6.33,7697000.0],["2019-11-06",6.33,6.39,6.21,6.37,6962210.0],["2019-11-07",6.37,6.43,6.24,6.32,7764681.0],["2019-11-08",6.32,6.44,6.3,6.32,7632623.0],["2019-11-11",6.32,6.320000171661377,5.96,6.01,8824515.0],["2019-11-12",6.01,6.39,6.010000228881836,6.2,10257700.0],["2019-11-13",6.2,6.26,6.08,6.24,6654210.0],["2019-11-14",6.24,6.32,6.13,6.24,6523639.0],["2019-11-15",6.24,6.3,6.06,6.13,6690006.0],["2019-11-18",6.13,6.25,6.05,6.19,5876993.0],["2019-11-19",6.19,6.32,6.14,6.26,7963835.0],["2019-11-20",6.26,6.34,6.18,6.2,6603200.0],["2019-11-21",6.2,6.42,6.15,6.32,9954205.0],["2019-11-22",6.32,6.77,6.28,6.45,15656952.0],["2019-11-25",6.45,6.449999809265137,6.06,6.1,9543427.0],["2019-11-26",6.1,6.18,5.96,6.03,5272438.0],["2019-11-27",6.03,6.03000020980835,5.8,5.86,5530100.0],["2019-11-28",5.86,6.09,5.79,5.82,3961000.0],["2019-11-29",5.82,5.84,5.68,5.74,4450382.0],["2019-12-02",5.74,5.85,5.72,5.77,3374494.0],["2019-12-03",5.77,5.83,5.65,5.81,4184948.0],["2019-12-04",5.81,5.900000095367432,5.74,5.9,3539478.0],["2019-12-05",5.9,5.94,5.87,5.91,3321373.0],["2019-12-06",5.91,6.32,5.909999847412109,6.01,8628600.0],["2019-12-09",6.01,6.610000133514404,5.95,6.61,8053666.0],["2019-12-10",6.61,6.99,6.610000133514404,6.75,28520948.0],["2019-12-11",6.75,6.93,6.6,6.79,19453548.0],["2019-12-12",6.79,6.789999961853027,6.56,6.62,11885768.0],["2019-12-13",6.62,6.9,6.6,6.8,15553652.0],["2019-12-16",6.8,6.91,6.62,6.86,16287284.0],["2019-12-17",6.86,7.12,6.77,6.89,18888040.0],["2019-12-18",6.89,7.2,6.85,6.97,19561278.0],["2019-12-19",6.97,7.07,6.86,7.01,13767410.0],["2019-12-20",7.01,7.07,6.66,6.71,13259612.0],["2019-12-23",6.71,6.82,6.5,6.52,10809915.0],["2019-12-24",6.52,6.72,6.519999980926514,6.68,7448010.0],["2019-12-25",6.68,6.74,6.57,6.63,6766350.0],["2019-12-26",6.63,6.81,6.55,6.74,8525370.0],["2019-12-27",6.74,6.78,6.51,6.51,8024330.0],["2019-12-30",6.51,6.510000228881836,6.2,6.42,7531174.0],["2019-12-31",6.42,6.48,6.33,6.38,4615763.0],["2020-01-02",6.38,6.56,6.37,6.52,6994520.0],["2020-01-03",6.52,6.64,6.47,6.6,7515065.0],["2020-01-06",6.6,6.67,6.44,6.59,7680527.0],["2020-01-07",6.59,6.67,6.53,6.66,8947932.0],["2020-01-08",6.66,6.659999847412109,6.34,6.39,10566604.0],["2020-01-09",6.39,6.75,6.389999866485596,6.65,13142046.0],["2020-01-10",6.65,6.75,6.4,6.47,9297508.0],["2020-01-13",6.47,6.49,6.28,6.49,6657000.0],["2020-01-14",6.49,6.6,6.37,6.55,7596663.0],["2020-01-15",6.55,6.58,6.33,6.39,6190888.0],["2020-01-16",6.39,7.03000020980835,6.389999866485596,7.03,5816248.0],["2020-01-17",7.03,7.03000020980835,6.59,6.68,26717300.0],["2020-01-20",6.68,6.679999828338623,6.41,6.52,11445394.0],["2020-01-21",6.52,6.519999980926514,6.199999809265137,6.2,11070300.0],["2020-01-22",6.2,6.39,6.199999809265137,6.24,6107239.0],["2020-01-23",6.24,6.33,5.66,5.86,9638660.0],["2020-02-03",5.86,5.860000133514404,5.269999980926514,5.27,552400.0],["2020-02-04",5.27,5.269999980926514,4.74,5.06,9603501.0],["2020-02-05",5.06,5.3,5.02,5.23,8692616.0],["2020-02-06",5.23,5.400000095367432,5.18,5.4,8110040.0],["2020-02-07",5.4,5.61,5.400000095367432,5.59,7109752.0],["2020-02-10",5.59,5.66,5.51,5.59,5755103.0],["2020-02-11",5.59,5.62,5.51,5.53,4750452.0],["2020-02-12",5.53,5.650000095367432,5.5,5.65,4618673.0],["2020-02-13",5.65,5.7,5.44,5.45,5746010.0],["2020-02-14",5.45,5.55,5.39,5.45,5399754.0],["2020-02-17",5.45,5.710000038146973,5.449999809265137,5.71,6708424.0],["2020-02-18",5.71,5.87,5.68,5.87,7780124.0],["2020-02-19",5.87,5.94,5.82,5.84,7193348.0],["2020-02-20",5.84,6.04,5.73,6.03,8922679.0],["2020-02-21",6.03,6.25,5.96,6.16,12430306.0],["2020-02-24",6.16,6.4,6.02,6.3,12970684.0],["2020-02-25",6.3,6.300000190734863,5.8,6.17,11466561.0],["2020-02-26",6.17,6.26,6.05,6.11,8201428.0],["2020-02-27",6.11,6.36,6.0,6.31,13615427.0],["2020-02-28",6.31,6.309999942779541,5.76,5.85,11289049.0],["2020-03-02",5.85,6.07,5.84,6.03,6610882.0],["2020-03-03",6.03,6.21,5.96,6.09,10056605.0],["2020-03-04",6.09,6.33,6.06,6.19,10183362.0],["2020-03-05",6.19,6.36,6.17,6.34,13465038.0],["2020-03-06",6.34,6.43,6.18,6.41,11166253.0],["2020-03-09",6.41,6.409999847412109,6.01,6.05,9263935.0],["2020-03-10",6.05,6.2,5.8,6.2,7894083.0],["2020-03-11",6.2,6.48,6.18,6.23,8730447.0],["2020-03-12",6.23,6.230000019073486,6.03,6.13,5763120.0],["2020-03-13",6.13,6.130000114440918,5.71,5.99,7570549.0],["2020-03-16",5.99,6.18,5.68,5.72,8889088.0],["2020-03-17",5.72,5.8,5.39,5.54,5424643.0],["2020-03-18",5.54,5.59,5.21,5.23,11625268.0],["2020-03-19",5.23,5.24,5.02,5.17,6293430.0],["2020-03-20",5.17,5.29,5.1,5.16,6568590.0],["2020-03-23",5.16,5.159999847412109,4.88,4.91,5707890.0],["2020-03-24",4.91,5.05,4.77,5.02,7100026.0],["2020-03-25",5.02,5.2,5.019999980926514,5.16,6467622.0],["2020-03-26",5.16,5.18,5.06,5.07,4106266.0],["2020-03-27",5.07,5.17,5.03,5.05,3672599.0],["2020-03-30",5.05,5.050000190734863,4.74,4.8,5577749.0],["2020-03-31",4.8,5.15,4.8,4.86,8021608.0],["2020-04-01",4.86,4.99,4.73,4.89,5330498.0],["2020-04-02",4.89,5.11,4.83,5.1,6541700.0],["2020-04-03",5.1,5.1,4.98,5.02,5083350.0],["2020-04-07",5.02,5.21,5.019999980926514,5.18,6340829.0],["2020-04-08",5.18,5.39,5.15,5.33,6558110.0],["2020-04-09",5.33,5.6,5.32,5.38,8293083.0],["2020-04-10",5.38,5.380000114440918,5.09,5.13,8066230.0],["2020-04-13",5.13,5.17,4.94,4.98,4488442.0],["2020-04-14",4.98,5.09,4.980000019073486,5.06,3221600.0],["2020-04-15",5.06,5.14,4.94,4.96,3890323.0],["2020-04-16",4.96,5.07,4.86,5.03,4011370.0],["2020-04-17",5.03,5.1,4.96,4.99,3559020.0],["2020-04-20",4.99,5.04,4.96,5.02,3006608.0],["2020-04-21",5.02,5.05,4.93,5.04,3001540.0],["2020-04-22",5.04,5.06,4.9,5.04,3552130.0],["2020-04-23",5.04,5.09,4.96,4.96,3786682.0],["2020-04-24",4.96,4.98,4.77,4.81,4938112.0],["2020-04-27",4.81,4.85,4.74,4.77,3309062.0],["2020-04-28",4.77,4.79,4.4,4.51,4573488.0],["2020-04-29",4.51,4.58,4.38,4.52,3390902.0],["2020-04-30",4.52,4.76,4.519999980926514,4.73,4180593.0],["2020-05-06",4.73,4.81,4.64,4.81,3226840.0],["2020-05-07",4.81,4.88,4.73,4.75,2748640.0],["2020-05-08",4.75,4.83,4.72,4.74,2325911.0],["2020-05-11",4.74,4.8,4.66,4.71,2789829.0],["2020-05-12",4.71,4.74,4.57,4.64,1953400.0],["2020-05-13",4.64,5.090000152587891,4.639999866485596,5.09,6887106.0],["2020-05-14",5.09,5.5,5.0,5.03,22763971.0],["2020-05-15",5.03,5.54,4.89,5.54,12466787.0],["2020-05-18",5.54,6.01,5.36,5.38,28293980.0],["2020-05-19",5.38,5.39,5.13,5.24,14742610.0],["2020-05-20",5.24,5.71,5.16,5.43,19534213.0],["2020-05-21",5.43,5.429999828338623,5.2,5.27,12585074.0],["2020-05-22",5.27,5.269999980926514,4.98,5.03,8630179.0],["2020-05-25",5.03,5.1,4.98,5.01,4669019.0],["2020-05-26",5.01,5.18,4.95,5.14,6098256.0],["2020-05-27",5.14,5.24,5.05,5.06,4678770.0],["2020-05-28",5.06,5.45,5.04,5.35,13510540.0],["2020-05-29",5.35,5.39,5.19,5.21,8243185.0],["2020-06-01",5.21,5.37,5.2,5.29,8093500.0],["2020-06-02",5.29,5.45,5.24,5.45,9048276.0],["2020-06-03",5.45,5.5,5.269999980926514,5.27,7362100.0],["2020-06-04",5.27,5.36,5.23,5.27,5273669.0],["2020-06-05",5.27,5.32,5.1,5.21,6212919.0],["2020-06-08",5.21,5.25,5.15,5.16,3488532.0],["2020-06-09",5.16,5.35,5.14,5.32,5927994.0],["2020-06-10",5.32,5.320000171661377,5.04,5.06,7283030.0],["2020-06-11",5.06,5.07,4.94,5.05,3804350.0],["2020-06-12",5.05,5.050000190734863,4.85,4.95,3552138.0],["2020-06-15",4.95,5.01,4.87,4.89,3625130.0],["2020-06-16",4.89,4.95,4.87,4.94,2873850.0],["2020-06-17",4.94,5.06,4.91,5.03,3658180.0],["2020-06-18",5.03,5.08,5.0,5.02,2400910.0],["2020-06-19",5.02,5.15,4.98,5.04,2796800.0],["2020-06-22",5.04,5.19,5.01,5.1,4574770.0],["2020-06-23",5.1,5.12,4.9,5.05,3120456.0],["2020-06-24",5.05,5.08,4.96,4.99,2493500.0],["2020-06-29",4.99,5.480000019073486,4.989999771118164,5.48,19678162.0],["2020-06-30",5.48,6.03000020980835,5.21,6.03,28540469.0],["2020-07-01",6.03,6.18,5.66,5.82,32161653.0],["2020-07-02",5.82,5.820000171661377,5.52,5.7,17022142.0],["2020-07-03",5.7,6.03,5.54,5.66,18216372.0],["2020-07-06",5.66,6.19,5.56,6.0,30577762.0],["2020-07-07",6.0,6.14,5.8,5.87,29996831.0],["2020-07-08",5.87,6.15,5.8,6.09,24280926.0],["2020-07-09",6.09,6.28,6.0,6.21,23137453.0],["2020-07-10",6.21,6.47,6.03,6.21,22703436.0],["2020-07-13",6.21,6.37,6.11,6.28,16166713.0],["2020-07-14",6.28,6.44,6.13,6.3,15048732.0],["2020-07-15",6.3,6.300000190734863,5.95,5.99,13743750.0],["2020-07-16",5.99,6.05,5.67,5.68,8586676.0],["2020-07-17",5.68,5.8,5.55,5.66,6505350.0],["2020-07-20",5.66,5.820000171661377,5.659999847412109,5.82,5686499.0],["2020-07-21",5.82,6.0,5.7,5.76,5980610.0],["2020-07-22",5.76,5.81,5.64,5.71,7402878.0],["2020-07-23",5.71,5.710000038146973,5.39,5.57,9094846.0],["2020-07-24",5.57,5.62,5.239999771118164,5.24,8538560.0],["2020-07-27",5.24,5.35,4.99,5.05,13265000.0],["2020-07-28",5.05,5.41,5.050000190734863,5.14,12039838.0],["2020-07-29",5.14,5.29,5.03,5.29,8672080.0],["2020-07-30",5.29,5.34,5.2,5.21,6966880.0],["2020-07-31",5.21,5.32,5.19,5.3,7253109.0],["2020-08-03",5.3,5.42,5.3,5.41,10108442.0],["2020-08-04",5.41,5.43,5.27,5.33,7527133.0],["2020-08-05",5.33,5.47,5.25,5.46,9018142.0],["2020-08-06",5.46,5.75,5.35,5.58,14322985.0],["2020-08-07",5.58,5.66,5.43,5.58,9838060.0],["2020-08-10",5.58,5.62,5.51,5.58,6556994.0],["2020-08-11",5.58,5.6,5.37,5.41,5941527.0],["2020-08-12",5.41,5.57,5.25,5.54,8140080.0],["2020-08-13",5.54,6.12,5.539999961853027,5.62,26590405.0],["2020-08-14",5.62,5.619999885559082,5.25,5.26,16626672.0],["2020-08-17",5.26,5.28,5.11,5.26,11019155.0],["2020-08-18",5.26,5.37,5.21,5.35,10501261.0],["2020-08-19",5.35,5.349999904632568,5.18,5.2,7575820.0],["2020-08-20",5.2,5.22,5.11,5.15,4995864.0],["2020-08-21",5.15,5.22,5.11,5.17,4023460.0],["2020-08-24",5.17,5.29,5.04,5.25,6813504.0],["2020-08-25",5.25,5.64,5.21,5.56,17660165.0],["2020-08-26",5.56,5.94,5.53,5.6,21893593.0],["2020-08-27",5.6,5.95,5.51,5.87,20993381.0],["2020-08-28",5.87,6.18,5.56,5.81,19678280.0],["2020-08-31",5.81,6.01,5.6,5.65,13761950.0],["2020-09-01",5.65,5.94,5.53,5.88,14715745.0],["2020-09-02",5.88,7.08,5.880000114440918,6.68,53057749.0],["2020-09-03",6.68,8.03,6.56,7.02,81078155.0],["2020-09-04",7.02,7.25,6.18,7.17,60754447.0],["2020-09-07",7.17,7.73,7.01,7.19,54299026.0],["2020-09-08",7.19,8.24,6.69,7.81,64546860.0],["2020-09-09",7.81,7.809999942779541,6.55,6.84,61727984.0],["2020-09-10",6.84,6.840000152587891,5.44,5.44,46945000.0],["2020-09-11",5.44,5.65,5.21,5.59,28482257.0],["2020-09-14",5.59,6.06,5.51,5.95,32935446.0],["2020-09-15",5.95,6.22,5.84,5.98,30559702.0],["2020-09-16",5.98,6.06,5.71,5.9,20676118.0],["2020-09-17",5.9,5.96,5.75,5.87,15942376.0],["2020-09-18",5.87,6.21,5.67,6.16,28987087.0],["2020-09-21",6.16,6.38,5.93,5.95,22418688.0],["2020-09-22",5.95,6.13,5.81,5.86,17691874.0],["2020-09-23",5.86,6.15,5.81,6.14,22781565.0],["2020-09-24",6.14,6.139999866485596,5.61,5.66,21387988.0],["2020-09-25",5.66,6.27,5.62,5.84,22767691.0],["2020-09-28",5.84,6.03,5.65,5.7,14312215.0],["2020-09-29",5.7,5.91,5.6,5.78,12340926.0],["2020-09-30",5.78,5.88,5.63,5.77,11254714.0],["2020-10-09",5.77,6.36,5.769999980926514,6.11,25862656.0],["2020-10-12",6.11,6.36,6.110000133514404,6.33,23978960.0],["2020-10-13",6.33,6.54,6.26,6.42,20415188.0],["2020-10-14",6.42,6.52,6.3,6.32,15114778.0],["2020-10-15",6.32,6.53,6.18,6.38,15265165.0],["2020-10-16",6.38,6.7,6.23,6.6,21387900.0],["2020-10-19",6.6,6.97,6.53,6.9,29221930.0],["2020-10-20",6.9,6.900000095367432,6.62,6.75,19833740.0],["2020-10-21",6.75,6.95,6.62,6.7,15910000.0],["2020-10-22",6.7,7.27,6.43,7.02,32355350.0],["2020-10-23",7.02,7.19,6.82,7.12,33677525.0],["2020-10-26",7.12,7.15,6.82,6.89,22395027.0],["2020-10-27",6.89,7.5,6.72,7.13,32902320.0],["2020-10-28",7.13,7.23,6.54,6.66,33439878.0],["2020-10-29",6.66,6.68,6.36,6.47,20384438.0],["2020-10-30",6.47,7.36,6.39,6.85,49712025.0],["2020-11-02",6.85,7.15,6.63,7.0,33350000.0],["2020-11-03",7.0,7.65,6.78,7.32,49012759.0],["2020-11-04",7.32,7.53,7.13,7.25,32838210.0],["2020-11-05",7.25,7.58,7.17,7.37,35250484.0],["2020-11-06",7.37,7.75,7.1,7.56,45327298.0],["2020-11-09",7.56,8.0,7.3,7.75,47879382.0],["2020-11-10",7.75,7.75,7.27,7.44,31049152.0],["2020-11-11",7.44,7.440000057220459,6.69,6.88,31120464.0],["2020-11-12",6.88,6.93,6.4,6.51,22964224.0],["2020-11-13",6.51,6.58,6.19,6.38,19759146.0],["2020-11-16",6.38,6.43,6.05,6.16,16421540.0],["2020-11-17",6.16,6.25,5.97,6.24,14893826.0],["2020-11-18",6.24,6.26,6.05,6.2,12992024.0],["2020-11-19",6.2,6.31,6.14,6.27,11780422.0],["2020-11-20",6.27,6.28,6.1,6.11,9648635.0],["2020-11-23",6.11,6.25,6.01,6.19,9389467.0],["2020-11-24",6.19,6.190000057220459,5.9,5.91,14571200.0],["2020-11-25",5.91,5.95,5.78,5.78,8804457.0],["2020-11-26",5.78,5.9,5.74,5.82,6957460.0],["2020-11-27",5.82,5.93,5.71,5.93,7674085.0],["2020-11-30",5.93,6.07,5.84,5.95,10269519.0],["2020-12-01",5.95,6.17,5.9,6.12,11995537.0],["2020-12-02",6.12,6.119999885559082,5.95,5.96,9152164.0],["2020-12-03",5.96,6.01,5.8,5.92,6641620.0],["2020-12-04",5.92,5.94,5.82,5.85,5134400.0],["2020-12-07",5.85,5.86,5.71,5.72,5977670.0],["2020-12-08",5.72,6.03,5.7,5.86,7527033.0],["2020-12-09",5.86,5.860000133514404,5.58,5.6,6821611.0],["2020-12-10",5.6,5.7,5.52,5.59,4150501.0],["2020-12-11",5.59,5.63,5.34,5.4,5845547.0],["2020-12-14",5.4,5.53,5.31,5.43,3898660.0],["2020-12-15",5.43,5.51,5.39,5.5,3330740.0],["2020-12-16",5.5,5.53,5.3,5.31,4771259.0],["2020-12-17",5.31,5.45,5.12,5.42,6987865.0],["2020-12-18",5.42,5.47,5.28,5.32,4321710.0],["2020-12-21",5.32,5.43,5.28,5.37,3116600.0],["2020-12-22",5.37,5.369999885559082,5.16,5.21,5019300.0],["2020-12-23",5.21,5.28,5.1,5.11,5264522.0],["2020-12-24",5.11,5.16,4.94,4.94,7176393.0],["2020-12-25",4.94,5.02,4.8,4.9,6622320.0],["2020-12-28",4.9,4.900000095367432,4.71,4.76,7460306.0],["2020-12-29",4.76,4.9,4.75,4.82,4574462.0],["2020-12-30",4.82,4.86,4.679999828338623,4.68,6439220.0],["2020-12-31",4.68,4.94,4.65,4.82,7917030.0],["2021-01-04",4.82,4.88,4.77,4.81,5843914.0],["2021-01-05",4.81,4.82,4.66,4.73,5376880.0],["2021-01-06",4.73,4.74,4.53,4.58,8067750.0],["2021-01-07",4.58,4.6,4.21,4.28,12581622.0],["2021-01-08",4.28,4.39,4.07,4.23,10748974.0],["2021-01-11",4.23,4.3,3.99,4.03,11048590.0],["2021-01-12",4.03,4.22,3.96,3.97,8332783.0],["2021-01-13",3.97,4.12,3.85,4.02,11679716.0],["2021-01-14",4.02,4.07,3.9,3.97,7327265.0],["2021-01-15",3.97,4.19,3.96,4.13,7966107.0],["2021-01-18",4.13,4.29,4.06,4.27,7439860.0],["2021-01-19",4.27,4.5,4.23,4.38,9841200.0],["2021-01-20",4.38,4.44,4.2,4.28,7547220.0],["2021-01-21",4.28,4.38,4.2,4.31,6149480.0],["2021-01-22",4.31,4.34,4.17,4.17,5239860.0],["2021-01-25",4.17,4.19,4.03,4.04,4666000.0],["2021-01-26",4.04,4.18,3.98,4.04,4209240.0],["2021-01-27",4.04,4.12,3.97,4.0,4448540.0],["2021-01-28",4.0,4.15,3.97,4.1,5285090.0],["2021-01-29",4.1,4.13,3.93,3.97,6969050.0],["2021-02-01",3.97,4.08,3.8,4.04,6680241.0],["2021-02-02",4.04,4.1,3.93,4.03,5571194.0],["2021-02-03",4.03,4.03000020980835,3.85,3.86,4750890.0],["2021-02-04",3.86,3.87,3.68,3.7,4118202.0],["2021-02-05",3.7,3.83,3.66,3.69,3404704.0],["2021-02-08",3.69,3.72,3.62,3.64,2805264.0],["2021-02-09",3.64,3.66,3.51,3.61,5185683.0],["2021-02-10",3.61,3.69,3.54,3.61,3581530.0],["2021-02-18",3.61,3.84,3.609999895095825,3.83,5278990.0],["2021-02-19",3.83,4.08,3.8,4.07,6295600.0],["2021-02-22",4.07,4.31,4.05,4.19,7210480.0],["2021-02-23",4.19,4.23,4.119999885559082,4.12,3738900.0],["2021-02-24",4.12,4.22,4.06,4.19,4285800.0],["2021-02-25",4.19,4.23,4.079999923706055,4.08,3812330.0],["2021-02-26",4.08,4.26,4.05,4.17,7140310.0],["2021-03-01",4.17,4.34,4.170000076293945,4.28,6069542.0],["2021-03-02",4.28,4.31,4.2,4.23,4330100.0],["2021-03-03",4.23,4.31,4.11,4.13,9269350.0],["2021-03-04",4.13,4.18,4.06,4.11,7857873.0],["2021-03-05",4.11,4.28,4.110000133514404,4.2,11814254.0],["2021-03-08",4.2,4.29,4.11,4.14,10032120.0],["2021-03-09",4.14,4.19,3.83,3.92,8090761.0],["2021-03-10",3.92,3.98,3.69,3.69,13052201.0],["2021-03-11",3.69,3.8,3.61,3.78,9794790.0],["2021-03-12",3.78,3.82,3.65,3.67,7118500.0],["2021-03-15",3.67,3.82,3.62,3.73,7710987.0],["2021-03-16",3.73,3.89,3.7,3.88,9453900.0],["2021-03-17",3.88,3.96,3.83,3.85,6235315.0],["2021-03-18",3.85,3.88,3.77,3.78,5485197.0],["2021-03-19",3.78,3.91,3.74,3.8,7185940.0],["2021-03-22",3.8,3.84,3.77,3.83,4583400.0],["2021-03-23",3.83,3.86,3.7,3.73,5723250.0],["2021-03-24",3.73,3.84,3.71,3.77,5098404.0],["2021-03-25",3.77,3.77,3.5899999141693115,3.59,17604013.0],["2021-03-26",3.59,3.69,3.55,3.59,12884500.0],["2021-03-29",3.59,3.63,3.48,3.51,12876100.0],["2021-03-30",3.51,3.52,3.29,3.38,18353707.0],["2021-03-31",3.38,3.45,3.35,3.41,7854723.0],["2021-04-01",3.41,3.44,3.33,3.39,8155300.0],["2021-04-02",3.39,3.55,3.34,3.46,12453285.0],["2021-04-06",3.46,3.63,3.42,3.57,13515731.0],["2021-04-07",3.57,3.64,3.55,3.63,9052800.0],["2021-04-08",3.63,3.71,3.549999952316284,3.55,9077073.0],["2021-04-09",3.55,3.6,3.49,3.56,6248228.0],["2021-04-12",3.56,3.95,3.5,3.76,29883662.0],["2021-04-13",3.76,3.88,3.62,3.81,29923703.0],["2021-04-14",3.81,3.85,3.64,3.73,23926586.0],["2021-04-15",3.73,4.48,3.67,4.19,79687970.0],["2021-04-16",4.19,4.96,4.0,4.76,81359827.0],["2021-04-19",4.76,4.760000228881836,4.39,4.59,53721349.0],["2021-04-20",4.59,5.29,4.55,4.91,69534163.0],["2021-04-21",4.91,5.89,4.81,5.89,88275831.0],["2021-04-22",5.89,7.070000171661377,5.7,7.07,90209413.0],["2021-04-23",7.07,7.77,6.68,6.9,123391427.0],["2021-04-26",6.9,6.900000095367432,6.09,6.15,84861027.0],["2021-04-27",6.15,7.380000114440918,5.76,7.38,109204076.0],["2021-04-28",7.38,7.79,6.7,6.77,98722859.0],["2021-04-29",6.77,8.0,6.769999980926514,7.31,102148352.0],["2021-04-30",7.31,7.83,6.6,7.4,96527540.0],["2021-05-06",7.4,8.880000114440918,7.400000095367432,8.88,98232293.0],["2021-05-07",8.88,10.6,8.46,9.57,122801653.0],["2021-05-10",9.57,11.48,9.569999694824219,11.48,93161367.0],["2021-05-11",11.48,12.6,10.51,10.88,133295363.0],["2021-05-12",10.88,11.42,9.33,10.55,98973400.0],["2021-05-13",10.55,12.29,10.550000190734863,11.55,105491963.0],["2021-05-14",11.55,12.79,11.11,11.96,96198314.0],["2021-05-17",11.96,12.2,10.38,10.93,69969277.0],["2021-05-18",10.93,11.99,10.930000305175781,11.93,84932490.0],["2021-05-19",11.93,12.78,11.5,11.89,86417310.0],["2021-05-20",11.89,11.99,10.71,11.17,75244864.0],["2021-05-21",11.17,12.42,11.05,11.36,85064904.0],["2021-05-24",11.36,11.84,10.47,10.83,82638819.0],["2021-05-25",10.83,10.93,9.87,10.33,78144412.0],["2021-05-26",10.33,10.55,9.71,9.82,75974634.0],["2021-05-27",9.82,10.15,9.57,10.01,62067846.0],["2021-05-28",10.01,10.12,9.4,9.5,61096676.0],["2021-05-31",9.5,10.3,9.34,10.07,78185431.0],["2021-06-01",10.07,10.85,9.88,10.24,86381946.0],["2021-06-02",10.24,10.239999771118164,9.3,9.39,69174820.0],["2021-06-03",9.39,9.9,9.15,9.18,52894183.0],["2021-06-04",9.18,9.180000305175781,8.77,8.98,43298314.0],["2021-06-07",8.98,9.38,8.8,9.17,47639592.0],["2021-06-08",9.17,9.35,8.81,9.03,40746977.0],["2021-06-09",9.03,9.2,8.74,8.89,34326400.0],["2021-06-10",8.89,9.26,8.8,9.07,53086087.0],["2021-06-11",9.07,9.069999694824219,8.28,8.39,58572144.0],["2021-06-15",8.39,8.79,8.31,8.54,39144052.0],["2021-06-16",8.54,8.539999961853027,7.98,8.13,43653194.0],["2021-06-17",8.13,8.33,8.04,8.22,30857479.0],["2021-06-18",8.22,9.86,8.17,9.86,98267217.0],["2021-06-21",9.86,10.36,9.59,9.73,108122199.0],["2021-06-22",9.73,11.18,9.729999542236328,10.4,103371149.0],["2021-06-23",10.4,10.88,9.68,10.72,83055807.0],["2021-06-24",10.72,10.720000267028809,9.77,9.8,57207035.0],["2021-06-25",9.8,10.66,9.57,10.0,57769571.0],["2021-06-28",10.0,10.45,9.73,10.08,48803411.0],["2021-06-29",10.08,10.5,9.8,10.11,49958340.0],["2021-06-30",10.11,10.109999656677246,8.7,9.0,72875665.0],["2021-07-01",9.0,9.0,8.28,8.33,49248900.0],["2021-07-02",8.33,9.45,8.01,8.91,57704707.0],["2021-07-05",8.91,8.90999984741211,8.3,8.4,44025500.0],["2021-07-06",8.4,8.75,8.2,8.46,35871426.0],["2021-07-07",8.46,8.67,8.22,8.5,34447829.0],["2021-07-08",8.5,9.89,8.28,9.39,85548282.0],["2021-07-09",9.39,9.390000343322754,8.73,8.86,58872084.0],["2021-07-12",8.86,9.25,8.79,8.87,43206700.0],["2021-07-13",8.87,9.15,8.73,9.02,44370840.0],["2021-07-14",9.02,9.88,8.95,9.34,72397886.0],["2021-07-15",9.34,9.34000015258789,8.58,8.64,53046090.0],["2021-07-16",8.64,9.87,8.640000343322754,8.95,68304672.0],["2021-07-19",8.95,9.68,8.65,9.47,72020815.0],["2021-07-20",9.47,10.4,9.0,10.07,84308359.0],["2021-07-21",10.07,10.29,9.8,9.89,67541706.0],["2021-07-22",9.89,10.32,9.7,10.19,73435931.0],["2021-07-23",10.19,10.1899995803833,9.55,9.58,60516936.0],["2021-07-26",9.58,9.579999923706055,8.25,8.68,53166696.0],["2021-07-27",8.68,8.98,8.3,8.44,39887558.0],["2021-07-28",8.44,8.48,7.44,7.77,33709269.0],["2021-07-29",7.77,8.18,7.769999980926514,8.01,28861757.0],["2021-07-30",8.01,8.28,7.88,8.14,28550690.0],["2021-08-02",8.14,8.36,7.95,8.35,30131630.0],["2021-08-03",8.35,8.47,8.04,8.11,29628102.0],["2021-08-04",8.11,8.31,8.07,8.14,24516330.0],["2021-08-05",8.14,8.16,7.63,7.74,30919680.0],["2021-08-06",7.74,7.85,7.53,7.65,24597072.0],["2021-08-09",7.65,7.97,7.62,7.89,25361666.0],["2021-08-10",7.89,7.96,7.66,7.75,23344250.0],["2021-08-11",7.75,7.92,7.6,7.77,22384400.0],["2021-08-12",7.77,8.46,7.71,7.96,35985194.0],["2021-08-13",7.96,7.960000038146973,7.64,7.72,24995413.0],["2021-08-16",7.72,7.88,7.6,7.73,19407691.0],["2021-08-17",7.73,7.730000019073486,7.21,7.23,23402310.0],["2021-08-18",7.23,8.3,7.11,7.84,54257106.0],["2021-08-19",7.84,8.5,7.66,7.97,57638879.0],["2021-08-20",7.97,7.96999979019165,7.45,7.55,36803029.0],["2021-08-23",7.55,7.89,7.46,7.77,27290978.0],["2021-08-24",7.77,8.09,7.66,7.81,29318517.0],["2021-08-25",7.81,7.82,7.51,7.52,26246011.0],["2021-08-26",7.52,7.519999980926514,7.21,7.22,20671214.0],["2021-08-27",7.22,7.28,6.96,6.99,19528037.0],["2021-08-30",6.99,7.23,6.98,7.03,13110590.0],["2021-08-31",7.03,7.14,6.86,7.02,15234729.0],["2021-09-01",7.02,7.6,6.96,7.49,40815330.0],["2021-09-02",7.49,7.489999771118164,6.93,7.14,30976524.0],["2021-09-03",7.14,7.32,7.05,7.08,18131647.0],["2021-09-06",7.08,7.15,7.02,7.1,13046960.0],["2021-09-07",7.1,7.38,7.06,7.18,19255366.0],["2021-09-08",7.18,7.31,7.07,7.22,20209019.0],["2021-09-09",7.22,7.34,7.1,7.18,16412900.0],["2021-09-10",7.18,7.6,7.07,7.42,41162679.0],["2021-09-13",7.42,7.420000076293945,7.1,7.13,24143309.0],["2021-09-14",7.13,7.26,7.08,7.09,18894023.0],["2021-09-15",7.09,7.3,6.94,7.14,23467920.0],["2021-09-16",7.14,7.15,6.88,6.89,18046447.0],["2021-09-17",6.89,6.93,6.62,6.68,15122800.0],["2021-09-22",6.68,6.679999828338623,6.49,6.51,11454600.0],["2021-09-23",6.51,6.72,6.510000228881836,6.58,11698600.0],["2021-09-24",6.58,6.76,6.54,6.64,12539900.0],["2021-09-27",6.64,6.639999866485596,6.09,6.17,16733420.0],["2021-09-28",6.17,6.38,6.170000076293945,6.28,10330390.0],["2021-09-29",6.28,6.28000020980835,5.9,5.92,15005580.0],["2021-09-30",5.92,6.25,5.920000076293945,6.19,13095180.0],["2021-10-08",6.19,6.64,6.190000057220459,6.51,21080431.0],["2021-10-11",6.51,6.52,6.35,6.42,13861207.0],["2021-10-12",6.42,6.420000076293945,6.15,6.24,11460620.0],["2021-10-13",6.24,6.42,6.13,6.34,12549877.0],["2021-10-14",6.34,6.340000152587891,6.11,6.19,9745877.0],["2021-10-15",6.19,6.47,6.11,6.14,17203501.0],["2021-10-18",6.14,6.19,5.96,6.18,11113227.0],["2021-10-19",6.18,6.38,6.12,6.35,17850164.0],["2021-10-20",6.35,7.62,6.349999904632568,7.36,92716097.0],["2021-10-21",7.36,7.360000133514404,6.82,6.94,70090478.0],["2021-10-22",6.94,6.95,6.659999847412109,6.66,38841261.0],["2021-10-25",6.66,6.83,6.52,6.81,29902197.0],["2021-10-26",6.81,6.809999942779541,6.6,6.62,28217005.0],["2021-10-27",6.62,6.619999885559082,6.2,6.28,24740236.0],["2021-10-28",6.28,6.43,6.0,6.01,22223485.0],["2021-10-29",6.01,6.46,6.010000228881836,6.28,24795589.0],["2021-11-01",6.28,6.45,6.11,6.38,21778986.0],["2021-11-02",6.38,6.68,6.33,6.34,30325490.0],["2021-11-03",6.34,6.340000152587891,6.05,6.2,22495010.0],["2021-11-04",6.2,6.81,6.199999809265137,6.38,31171656.0],["2021-11-05",6.38,7.12,6.2,6.73,54791050.0],["2021-11-08",6.73,6.730000019073486,6.3,6.51,33907369.0],["2021-11-09",6.51,7.08,6.46,6.81,45556190.0],["2021-11-10",6.81,8.1,6.809999942779541,7.12,67574670.0],["2021-11-11",7.12,7.48,6.9,7.2,53149729.0],["2021-11-12",7.2,7.37,7.04,7.22,39675258.0],["2021-11-15",7.22,7.51,7.03,7.34,39337107.0],["2021-11-16",7.34,7.37,7.03,7.08,28348290.0],["2021-11-17",7.08,7.36,7.02,7.2,25838731.0],["2021-11-18",7.2,7.23,6.85,6.88,30195531.0],["2021-11-19",6.88,7.04,6.86,6.96,16885547.0],["2021-11-22",6.96,7.09,6.89,7.01,17122210.0],["2021-11-23",7.01,7.57,6.93,7.43,48999538.0],["2021-11-24",7.43,7.65,7.22,7.44,41453947.0],["2021-11-25",7.44,7.5,7.18,7.23,27371436.0],["2021-11-26",7.23,8.680000305175781,7.1,8.68,120016274.0],["2021-11-29",8.68,10.18,8.680000305175781,9.62,169809196.0],["2021-11-30",9.62,11.4,9.22,10.57,167859301.0],["2021-12-01",10.57,10.68,9.89,10.58,121777558.0],["2021-12-02",10.58,10.77,10.0,10.33,88383465.0],["2021-12-03",10.33,11.23,9.4,9.55,119178913.0],["2021-12-06",9.55,9.75,9.21,9.31,78932008.0],["2021-12-07",9.31,9.9,8.88,9.56,92230819.0],["2021-12-08",9.56,9.8,9.23,9.68,66612598.0],["2021-12-09",9.68,10.48,9.42,9.61,92817233.0],["2021-12-10",9.61,10.33,9.48,9.97,81060898.0],["2021-12-13",9.97,11.25,9.4,10.8,124086144.0],["2021-12-14",10.8,12.96,10.39,12.51,177106182.0],["2021-12-15",12.51,13.22,12.05,12.8,150381073.0],["2021-12-16",12.8,12.97,12.2,12.55,87505758.0],["2021-12-17",12.55,14.05,12.31,12.5,126051456.0],["2021-12-20",12.5,13.14,11.53,13.08,113918015.0],["2021-12-21",13.08,13.52,12.39,12.4,101094376.0],["2021-12-22",12.4,12.56,11.55,11.62,82100549.0],["2021-12-23",11.62,12.3,11.619999885559082,11.93,71023182.0],["2021-12-24",11.93,12.2,11.28,11.39,69351137.0],["2021-12-27",11.39,12.12,11.3,12.01,63102664.0],["2021-12-28",12.01,13.3,11.92,12.51,90451499.0],["2021-12-29",12.51,12.510000228881836,10.88,10.92,84794213.0],["2021-12-30",10.92,11.16,10.52,10.58,71619518.0],["2021-12-31",10.58,11.05,10.44,10.62,55379230.0],["2022-01-04",10.62,11.34,10.44,11.12,76867521.0],["2022-01-05",11.12,11.68,10.86,10.92,75829677.0],["2022-01-06",10.92,11.41,10.51,11.31,67019296.0],["2022-01-07",11.31,12.5,11.09,11.12,91389555.0],["2022-01-10",11.12,11.16,10.36,10.79,52365661.0],["2022-01-11",10.79,10.83,9.55,9.8,74231972.0],["2022-01-12",9.8,10.17,9.68,10.04,41965918.0],["2022-01-13",10.04,10.67,9.85,10.3,59182896.0],["2022-01-14",10.3,10.38,9.99,10.07,42082803.0],["2022-01-17",10.07,11.88,10.069999694824219,11.44,95761256.0],["2022-01-18",11.44,12.49,11.079999923706055,11.08,112209013.0],["2022-01-19",11.08,11.39,10.69,10.75,61492446.0],["2022-01-20",10.75,11.17,10.06,10.86,71644223.0],["2022-01-21",10.86,10.859999656677246,9.78,9.8,51793405.0],["2022-01-24",9.8,10.24,9.57,9.93,30775821.0],["2022-01-25",9.93,9.930000305175781,8.65,8.72,54783046.0],["2022-01-26",8.72,8.94,8.41,8.59,30376164.0],["2022-01-27",8.59,8.69,8.08,8.1,30624444.0],["2022-01-28",8.1,8.55,8.100000381469727,8.43,27862300.0],["2022-02-07",8.43,8.86,8.26,8.32,22774202.0],["2022-02-08",8.32,8.59,8.16,8.54,24291600.0],["2022-02-09",8.54,9.39,8.539999961853027,9.27,51023702.0],["2022-02-10",9.27,9.270000457763672,8.87,8.95,36749245.0],["2022-02-11",8.95,9.86,8.81,9.31,58763810.0],["2022-02-14",9.31,9.3100004196167,8.71,8.96,36088651.0],["2022-02-15",8.96,9.05,8.61,8.88,28368671.0],["2022-02-16",8.88,9.75,8.880000114440918,9.0,41401261.0],["2022-02-17",9.0,10.800000190734863,8.8,10.8,97386935.0],["2022-02-18",10.8,11.24,10.4,10.71,113580512.0],["2022-02-21",10.71,11.66,10.32,11.08,96831585.0],["2022-02-22",11.08,11.079999923706055,10.51,10.98,68821100.0],["2022-02-23",10.98,11.24,10.56,10.92,58981220.0],["2022-02-24",10.92,10.920000076293945,9.65,9.82,73138752.0],["2022-02-25",9.82,10.08,9.58,9.6,40887500.0],["2022-02-28",9.6,10.47,9.600000381469727,9.89,45233156.0],["2022-03-01",9.89,10.37,9.8,10.16,44155053.0],["2022-03-02",10.16,10.35,9.9,10.06,37821649.0],["2022-03-03",10.06,10.27,9.85,10.19,43465950.0],["2022-03-04",10.19,10.1899995803833,9.63,9.73,36337400.0],["2022-03-07",9.73,9.84,9.5,9.51,20602550.0],["2022-03-08",9.51,9.91,9.18,9.61,34330500.0],["2022-03-09",9.61,9.68,8.5,9.11,39177630.0],["2022-03-10",9.11,9.65,9.109999656677246,9.29,32902350.0],["2022-03-11",9.29,9.66,9.1,9.59,40935342.0],["2022-03-14",9.59,9.59000015258789,8.96,8.97,32209207.0],["2022-03-15",8.97,9.18,8.4,8.42,29747480.0],["2022-03-16",8.42,8.82,8.26,8.76,31799888.0],["2022-03-17",8.76,9.32,8.760000228881836,9.03,40740946.0],["2022-03-18",9.03,9.029999732971191,8.77,8.89,26108696.0],["2022-03-21",8.89,9.06,8.71,8.87,24070200.0],["2022-03-22",8.87,9.1,8.68,8.87,28972880.0],["2022-03-23",8.87,8.89,8.61,8.63,24152062.0],["2022-03-24",8.63,8.630000114440918,8.29,8.38,22987615.0],["2022-03-25",8.38,8.79,8.34,8.34,23127560.0],["2022-03-28",8.34,8.6,8.0,8.42,19494255.0],["2022-03-29",8.42,8.59,8.22,8.37,17919060.0],["2022-03-30",8.37,8.86,8.25,8.75,33933171.0],["2022-03-31",8.75,10.5,8.75,10.5,97554968.0],["2022-04-01",10.5,11.5,10.5,10.51,156083144.0],["2022-04-06",10.51,11.33,10.1,10.42,107709402.0],["2022-04-07",10.42,10.420000076293945,9.65,9.66,80117399.0],["2022-04-08",9.66,10.09,9.3,9.79,72138788.0],["2022-04-11",9.79,9.89,9.21,9.43,49135200.0],["2022-04-12",9.43,10.14,9.41,9.99,64710769.0],["2022-04-13",9.99,9.989999771118164,9.14,9.14,54576560.0],["2022-04-14",9.14,9.45,8.95,9.33,43795350.0],["2022-04-15",9.33,9.329999923706055,8.65,8.68,43826690.0],["2022-04-18",8.68,8.99,8.45,8.77,27840490.0],["2022-04-19",8.77,8.95,8.67,8.89,24344740.0],["2022-04-20",8.89,9.23,8.48,8.5,36456103.0],["2022-04-21",8.5,8.55,8.01,8.07,32199500.0],["2022-04-22",8.07,8.069999694824219,7.52,7.57,30935189.0],["2022-04-25",7.57,7.570000171661377,6.69,6.76,32268978.0],["2022-04-26",6.76,6.95,6.52,6.57,23994970.0],["2022-04-27",6.57,7.54,6.4,7.22,45903663.0],["2022-04-28",7.22,7.29,6.9,7.06,30112356.0],["2022-04-29",7.06,7.53,7.059999942779541,7.43,30018600.0],["2022-05-05",7.43,7.82,7.31,7.58,31045400.0],["2022-05-06",7.58,7.81,7.16,7.53,29233870.0],["2022-05-09",7.53,7.81,7.52,7.6,22362633.0],["2022-05-10",7.6,7.87,7.43,7.72,25404590.0],["2022-05-11",7.72,7.98,7.62,7.7,31323750.0],["2022-05-12",7.7,7.85,7.31,7.64,28575106.0],["2022-05-13",7.64,7.78,7.46,7.56,17883172.0],["2022-05-16",7.56,8.2,7.45,8.03,47362196.0],["2022-05-17",8.03,8.029999732971191,7.61,7.92,30175194.0],["2022-05-18",7.92,8.6,7.9,7.9,41404140.0],["2022-05-19",7.9,7.900000095367432,7.63,7.82,24780630.0],["2022-05-20",7.82,8.21,7.72,8.03,32323300.0],["2022-05-23",8.03,8.27,7.98,8.1,27978900.0],["2022-05-24",8.1,8.11,7.5,7.5,28512397.0],["2022-05-25",7.5,7.83,7.5,7.79,22396474.0],["2022-05-26",7.79,7.91,7.6,7.84,19190954.0],["2022-05-27",7.84,7.96,7.61,7.69,20996214.0],["2022-05-30",7.69,7.79,7.55,7.67,15101580.0],["2022-05-31",7.67,7.85,7.47,7.85,20354000.0],["2022-06-01",7.85,7.99,7.7,7.77,20212109.0],["2022-06-02",7.77,7.77,7.57,7.66,15863750.0],["2022-06-06",7.66,7.94,7.659999847412109,7.91,24039393.0],["2022-06-07",7.91,7.93,7.64,7.71,23863900.0],["2022-06-08",7.71,7.84,7.51,7.7,18421703.0],["2022-06-09",7.7,7.96,7.47,7.72,35219649.0],["2022-06-10",7.72,7.94,7.63,7.82,27534960.0],["2022-06-13",7.82,8.51,7.7,8.2,51546876.0],["2022-06-14",8.2,8.380000114440918,7.87,8.38,40226336.0],["2022-06-15",8.38,9.0,8.25,8.48,71493560.0],["2022-06-16",8.48,8.87,8.33,8.54,47080370.0],["2022-06-17",8.54,8.6,8.25,8.45,36193720.0],["2022-06-20",8.45,8.76,8.35,8.6,33668229.0],["2022-06-21",8.6,9.0,8.51,8.73,48167969.0],["2022-06-22",8.73,8.75,8.41,8.47,31604401.0],["2022-06-23",8.47,8.61,8.38,8.49,23604801.0],["2022-06-24",8.49,8.86,8.489999771118164,8.6,32952301.0],["2022-06-27",8.6,8.7,8.41,8.48,26373668.0],["2022-06-28",8.48,8.62,8.31,8.5,22508348.0],["2022-06-29",8.5,8.64,8.21,8.22,28402100.0],["2022-06-30",8.22,8.220000267028809,7.83,7.93,39059510.0],["2022-07-01",7.93,8.16,7.82,7.84,19414300.0],["2022-07-04",7.84,7.95,7.75,7.79,14854100.0],["2022-07-05",7.79,7.85,7.45,7.63,22796727.0],["2022-07-06",7.63,7.66,7.46,7.51,13217956.0],["2022-07-07",7.51,7.6,7.48,7.5,13350488.0],["2022-07-08",7.5,7.71,7.46,7.57,17906150.0],["2022-07-11",7.57,7.570000171661377,7.25,7.32,15408622.0],["2022-07-12",7.32,7.44,7.2,7.3,10995350.0],["2022-07-13",7.3,7.51,7.3,7.4,11383552.0],["2022-07-14",7.4,7.41,7.3,7.3,10662900.0],["2022-07-15",7.3,7.36,7.05,7.05,12778559.0],["2022-07-18",7.05,7.4,7.050000190734863,7.38,16295520.0],["2022-07-19",7.38,7.55,7.35,7.53,16375179.0],["2022-07-20",7.53,7.67,7.45,7.61,19942712.0],["2022-07-21",7.61,7.67,7.489999771118164,7.49,13546649.0],["2022-07-22",7.49,7.58,7.32,7.39,10554280.0],["2022-07-25",7.39,7.64,7.37,7.41,13582450.0],["2022-07-26",7.41,8.1,7.4,7.87,40092995.0],["2022-07-27",7.87,7.87,7.67,7.74,21885420.0],["2022-07-28",7.74,7.86,7.71,7.74,15139400.0],["2022-07-29",7.74,7.8,7.61,7.67,13488857.0],["2022-08-01",7.67,7.7,7.55,7.58,11901200.0],["2022-08-02",7.58,7.59,7.0,7.06,23130382.0],["2022-08-03",7.06,7.56,7.059999942779541,7.1,17760699.0],["2022-08-04",7.1,7.34,7.03,7.31,17571357.0],["2022-08-05",7.31,7.71,7.309999942779541,7.59,27833546.0],["2022-08-08",7.59,7.62,7.4,7.59,16532400.0],["2022-08-09",7.59,7.63,7.47,7.58,11103367.0],["2022-08-10",7.58,7.64,7.49,7.52,10203230.0],["2022-08-11",7.52,7.79,7.51,7.66,19855466.0],["2022-08-12",7.66,7.96,7.59,7.79,28968164.0],["2022-08-15",7.79,7.789999961853027,7.6,7.65,16042124.0],["2022-08-16",7.65,7.74,7.53,7.6,14589100.0],["2022-08-17",7.6,7.64,7.46,7.54,11717040.0],["2022-08-18",7.54,7.54,7.38,7.42,13078560.0],["2022-08-19",7.42,7.69,7.42,7.46,22619050.0],["2022-08-22",7.46,7.59,7.2,7.43,12751300.0],["2022-08-23",7.43,7.47,7.33,7.45,11333679.0],["2022-08-24",7.45,7.53,7.14,7.18,15686701.0],["2022-08-25",7.18,7.69,7.179999828338623,7.63,37306332.0],["2022-08-26",7.63,7.67,7.45,7.62,24833232.0],["2022-08-29",7.62,7.68,7.45,7.59,18560970.0],["2022-08-30",7.59,7.69,7.52,7.61,15396788.0],["2022-08-31",7.61,7.74,7.48,7.68,22467977.0],["2022-09-01",7.68,8.1,7.55,7.75,36806623.0],["2022-09-02",7.75,7.98,7.7,7.83,26606265.0],["2022-09-05",7.83,7.829999923706055,7.54,7.64,21806690.0],["2022-09-06",7.64,7.639999866485596,7.45,7.55,16000628.0],["2022-09-07",7.55,7.78,7.38,7.71,26389800.0],["2022-09-08",7.71,7.73,7.47,7.49,18072900.0],["2022-09-09",7.49,7.89,7.489999771118164,7.7,29036299.0],["2022-09-13",7.7,8.08,7.699999809265137,7.75,29695612.0],["2022-09-14",7.75,7.75,7.48,7.53,17388917.0],["2022-09-15",7.53,7.77,7.48,7.59,22800566.0],["2022-09-16",7.59,7.9,7.45,7.68,36190655.0],["2022-09-19",7.68,7.69,7.29,7.33,22215924.0],["2022-09-20",7.33,7.45,7.32,7.37,11935860.0],["2022-09-21",7.37,7.45,7.05,7.42,17903210.0],["2022-09-22",7.42,7.55,7.24,7.27,16483510.0],["2022-09-23",7.27,7.31,6.98,7.0,17028800.0],["2022-09-26",7.0,7.06,6.66,6.7,12375500.0],["2022-09-27",6.7,6.89,6.699999809265137,6.88,8962100.0],["2022-09-28",6.88,6.880000114440918,6.56,6.59,9475700.0],["2022-09-29",6.59,6.79,6.5,6.51,9569433.0],["2022-09-30",6.51,6.71,6.51,6.63,11215350.0],["2022-10-10",6.63,6.77,6.53,6.7,12287037.0],["2022-10-11",6.7,6.81,6.64,6.74,10699970.0],["2022-10-12",6.74,6.99,6.66,6.98,14616453.0],["2022-10-13",6.98,7.32,6.980000019073486,7.08,31351993.0],["2022-10-14",7.08,7.25,7.03,7.18,21773890.0],["2022-10-17",7.18,7.5,7.08,7.36,27245598.0],["2022-10-18",7.36,7.39,7.22,7.34,16330349.0],["2022-10-19",7.34,7.38,7.22,7.27,14537890.0],["2022-10-20",7.27,7.39,7.19,7.24,14013300.0],["2022-10-21",7.24,7.33,7.13,7.17,10371200.0],["2022-10-24",7.17,7.36,7.02,7.07,12690600.0],["2022-10-25",7.07,7.14,6.84,6.99,12026272.0],["2022-10-26",6.99,7.49,6.989999771118164,7.39,30923570.0],["2022-10-27",7.39,7.79,7.27,7.52,35346770.0],["2022-10-28",7.52,7.69,7.34,7.37,29457812.0],["2022-10-31",7.37,7.86,7.369999885559082,7.65,40228123.0],["2022-11-01",7.65,7.650000095367432,7.42,7.6,29152680.0],["2022-11-02",7.6,7.78,7.57,7.6,31832324.0],["2022-11-03",7.6,7.599999904632568,7.36,7.44,21842638.0],["2022-11-04",7.44,7.53,7.38,7.5,17047578.0],["2022-11-07",7.5,7.64,7.4,7.53,15682416.0],["2022-11-08",7.53,8.12,7.51,7.84,54415844.0],["2022-11-09",7.84,7.840000152587891,7.6,7.68,30978036.0],["2022-11-10",7.68,7.78,7.46,7.66,28389487.0],["2022-11-11",7.66,7.87,7.48,7.5,33423550.0],["2022-11-14",7.5,7.58,7.41,7.57,18765500.0],["2022-11-15",7.57,7.75,7.570000171661377,7.66,23500401.0],["2022-11-16",7.66,7.82,7.58,7.65,23432401.0],["2022-11-17",7.65,7.9,7.650000095367432,7.86,38830798.0],["2022-11-18",7.86,7.92,7.6,7.66,27967240.0],["2022-11-21",7.66,7.7,7.45,7.64,18478388.0],["2022-11-22",7.64,7.81,7.51,7.52,24356843.0],["2022-11-23",7.52,7.55,7.12,7.26,23173593.0],["2022-11-24",7.26,7.34,7.18,7.3,15688658.0],["2022-11-25",7.3,7.42,7.19,7.2,15625408.0],["2022-11-28",7.2,7.24,7.06,7.17,9793900.0],["2022-11-29",7.17,7.32,7.07,7.3,12005700.0],["2022-11-30",7.3,7.31,7.17,7.2,11478500.0],["2022-12-01",7.2,7.31,7.199999809265137,7.27,13933700.0],["2022-12-02",7.27,7.41,7.269999980926514,7.36,19823930.0],["2022-12-05",7.36,7.44,7.29,7.38,16908682.0],["2022-12-06",7.38,7.380000114440918,7.14,7.18,18718540.0],["2022-12-07",7.18,7.24,7.12,7.19,11509126.0],["2022-12-08",7.19,7.190000057220459,7.02,7.04,14769828.0],["2022-12-09",7.04,7.09,6.91,6.94,12415200.0],["2022-12-12",6.94,6.99,6.89,6.93,8591900.0],["2022-12-13",6.93,7.06,6.88,6.88,11480799.0],["2022-12-14",6.88,6.92,6.81,6.82,9433700.0],["2022-12-15",6.82,6.95,6.77,6.92,9469808.0],["2022-12-16",6.92,6.920000076293945,6.71,6.72,10223990.0],["2022-12-19",6.72,7.02,6.69,6.88,16227780.0],["2022-12-20",6.88,6.97,6.77,6.79,10325750.0],["2022-12-21",6.79,6.789999961853027,6.59,6.67,9635350.0],["2022-12-22",6.67,6.7,6.539999961853027,6.54,6951126.0],["2022-12-23",6.54,6.74,6.539999961853027,6.65,7750380.0],["2022-12-26",6.65,6.71,6.61,6.7,5042400.0],["2022-12-27",6.7,6.72,6.62,6.68,5305090.0],["2022-12-28",6.68,6.679999828338623,6.54,6.56,5951420.0],["2022-12-29",6.56,6.63,6.55,6.56,5134800.0],["2022-12-30",6.56,6.71,6.55,6.69,8084150.0],["2023-01-03",6.69,6.93,6.65,6.93,14347388.0],["2023-01-04",6.93,6.99,6.88,6.92,13427706.0],["2023-01-05",6.92,7.06,6.920000076293945,6.95,14739150.0],["2023-01-06",6.95,6.949999809265137,6.78,6.8,11710950.0],["2023-01-09",6.8,6.93,6.800000190734863,6.84,8375860.0],["2023-01-10",6.84,7.14,6.75,7.1,22824700.0],["2023-01-11",7.1,7.2,6.98,7.0,23198510.0],["2023-01-12",7.0,7.08,6.95,6.99,13283600.0],["2023-01-13",6.99,7.08,6.96,7.02,12382150.0],["2023-01-16",7.02,7.15,7.0,7.07,13255520.0],["2023-01-17",7.07,7.070000171661377,6.9,6.93,11040000.0],["2023-01-18",6.93,7.0,6.92,6.93,7058520.0],["2023-01-19",6.93,7.04,6.89,7.03,11847670.0],["2023-01-20",7.03,7.15,7.03,7.07,12155900.0],["2023-01-30",7.07,7.2,7.070000171661377,7.16,17926610.0],["2023-01-31",7.16,7.25,7.09,7.23,14110760.0],["2023-02-01",7.23,7.65,7.230000019073486,7.54,37921995.0],["2023-02-02",7.54,7.8,7.43,7.64,37524756.0],["2023-02-03",7.64,7.74,7.51,7.64,25359150.0],["2023-02-06",7.64,7.75,7.55,7.71,26113050.0],["2023-02-07",7.71,7.77,7.6,7.75,26967380.0],["2023-02-08",7.75,7.75,7.53,7.54,22158300.0],["2023-02-09",7.54,7.72,7.51,7.69,21603630.0],["2023-02-10",7.69,7.84,7.63,7.71,22252520.0],["2023-02-13",7.71,7.75,7.57,7.66,17093730.0],["2023-02-14",7.66,7.66,7.49,7.51,18369655.0],["2023-02-15",7.51,7.68,7.5,7.63,16876920.0],["2023-02-16",7.63,7.77,7.44,7.5,27201948.0],["2023-02-17",7.5,7.6,7.34,7.35,17132650.0],["2023-02-20",7.35,7.47,7.32,7.46,11421940.0],["2023-02-21",7.46,7.65,7.38,7.44,19999579.0],["2023-02-22",7.44,7.440000057220459,7.24,7.35,12902100.0],["2023-02-23",7.35,7.38,7.1,7.16,16679700.0],["2023-02-24",7.16,7.21,7.11,7.15,9237904.0],["2023-02-27",7.15,7.150000095367432,6.99,7.01,10325700.0],["2023-02-28",7.01,7.34,7.010000228881836,7.2,20520150.0],["2023-03-01",7.2,7.39,7.14,7.36,23311500.0],["2023-03-02",7.36,7.56,7.360000133514404,7.4,23667689.0],["2023-03-03",7.4,7.45,7.26,7.35,15159630.0],["2023-03-06",7.35,7.43,7.23,7.27,12343143.0],["2023-03-07",7.27,7.31,7.05,7.07,11753400.0],["2023-03-08",7.07,7.21,7.04,7.2,11322460.0],["2023-03-09",7.2,7.33,7.12,7.29,16663080.0],["2023-03-10",7.29,7.65,7.2,7.48,44269237.0],["2023-03-13",7.48,7.6,7.32,7.5,26471150.0],["2023-03-14",7.5,7.6,7.4,7.55,29562410.0],["2023-03-15",7.55,7.68,7.35,7.37,32677490.0],["2023-03-16",7.37,7.47,7.19,7.37,22295200.0],["2023-03-17",7.37,7.6,7.369999885559082,7.47,33356811.0],["2023-03-20",7.47,7.57,7.35,7.37,19684912.0],["2023-03-21",7.37,7.79,7.3,7.79,52109757.0],["2023-03-22",7.79,7.9,7.65,7.81,41566400.0],["2023-03-23",7.81,7.93,7.73,7.8,37772890.0],["2023-03-24",7.8,8.0,7.62,7.98,47485449.0],["2023-03-27",7.98,8.09,7.75,7.94,46633812.0],["2023-03-28",7.94,7.940000057220459,7.75,7.76,29913612.0],["2023-03-29",7.76,7.84,7.65,7.74,22649900.0],["2023-03-30",7.74,7.8,7.57,7.63,22774121.0],["2023-03-31",7.63,7.91,7.6,7.9,26966455.0],["2023-04-03",7.9,8.01,7.78,8.0,32865888.0],["2023-04-04",8.0,8.04,7.84,7.9,26184300.0],["2023-04-06",7.9,7.900000095367432,7.75,7.86,21877804.0],["2023-04-07",7.86,8.14,7.81,8.07,42716710.0],["2023-04-10",8.07,8.069999694824219,7.65,7.7,31760004.0],["2023-04-11",7.7,7.96,7.66,7.84,24334220.0],["2023-04-12",7.84,8.11,7.78,8.08,34672262.0],["2023-04-13",8.08,8.35,8.02,8.13,52483415.0],["2023-04-14",8.13,8.27,7.85,8.02,31979671.0],["2023-04-17",8.02,8.020000457763672,7.56,7.61,34343010.0],["2023-04-18",7.61,7.66,7.32,7.46,21434560.0],["2023-04-19",7.46,7.65,7.32,7.44,21409666.0],["2023-04-20",7.44,7.49,7.28,7.44,16502511.0],["2023-04-21",7.44,7.47,6.89,6.9,29932155.0],["2023-04-24",6.9,7.7,6.900000095367432,7.41,44571104.0],["2023-04-25",7.41,7.53,7.19,7.36,30255300.0],["2023-04-26",7.36,7.49,7.13,7.2,27806750.0],["2023-04-27",7.2,7.199999809265137,6.8,6.88,25996574.0],["2023-04-28",6.88,7.55,6.85,7.51,35369244.0],["2023-05-04",7.51,7.64,7.38,7.58,22934460.0],["2023-05-05",7.58,7.59,7.31,7.35,19419700.0],["2023-05-08",7.35,7.37,7.11,7.25,22273400.0],["2023-05-09",7.25,7.25,7.05,7.05,19739311.0],["2023-05-10",7.05,7.26,7.03,7.11,18414900.0],["2023-05-11",7.11,7.32,7.1,7.22,22575800.0],["2023-05-12",7.22,7.21999979019165,6.96,7.03,17899200.0],["2023-05-15",7.03,7.04,6.81,6.94,15164747.0],["2023-05-16",6.94,6.940000057220459,6.46,6.54,27578521.0],["2023-05-17",6.54,6.61,6.42,6.58,10067290.0],["2023-05-18",6.58,6.68,6.5,6.63,10865920.0],["2023-05-19",6.63,6.64,6.51,6.53,10912973.0],["2023-05-22",6.53,6.58,6.51,6.55,7418203.0],["2023-05-23",6.55,6.58,6.47,6.48,8982468.0],["2023-05-24",6.48,6.51,6.4,6.43,7996911.0],["2023-05-25",6.43,6.47,6.22,6.3,13706769.0],["2023-05-26",6.3,6.4,6.28,6.38,7776968.0],["2023-05-29",6.38,6.45,6.35,6.41,7963876.0],["2023-05-30",6.41,7.29,6.37,6.88,43730232.0],["2023-05-31",6.88,6.95,6.75,6.81,25004199.0],["2023-06-01",6.81,7.03,6.75,6.95,24962161.0],["2023-06-02",6.95,6.98,6.83,6.87,16930431.0],["2023-06-05",6.87,6.93,6.81,6.89,11281700.0],["2023-06-06",6.89,6.9,6.69,6.74,13126200.0],["2023-06-07",6.74,6.9,6.67,6.82,10440000.0],["2023-06-08",6.82,6.820000171661377,6.61,6.71,10740500.0],["2023-06-09",6.71,6.83,6.65,6.8,11148700.0],["2023-06-12",6.8,6.85,6.77,6.81,9128500.0],["2023-06-13",6.81,6.93,6.78,6.89,11963091.0],["2023-06-14",6.89,6.98,6.83,6.85,13351890.0],["2023-06-15",6.85,6.87,6.77,6.81,9790090.0],["2023-06-16",6.81,6.91,6.71,6.87,12023530.0],["2023-06-19",6.87,6.93,6.83,6.89,10246700.0],["2023-06-20",6.89,6.89,6.76,6.79,9611800.0],["2023-06-21",6.79,6.8,6.51,6.51,13824900.0],["2023-06-26",6.51,6.53,6.26,6.29,11959767.0],["2023-06-27",6.29,6.39,6.289999961853027,6.39,6545000.0],["2023-06-28",6.39,6.42,6.16,6.32,9994860.0],["2023-06-29",6.32,6.39,6.28,6.36,7372310.0],["2023-06-30",6.36,6.45,6.31,6.43,6248670.0],["2023-07-03",6.43,6.48,6.36,6.45,8539095.0],["2023-07-04",6.45,6.45,6.41,6.45,5807224.0],["2023-07-05",6.45,6.49,6.34,6.35,7765200.0],["2023-07-06",6.35,6.43,6.31,6.34,5732900.0],["2023-07-07",6.34,6.4,6.21,6.29,5618700.0],["2023-07-10",6.29,6.33,6.28,6.31,4514100.0],["2023-07-11",6.31,6.35,6.27,6.34,4930000.0],["2023-07-12",6.34,6.36,6.2,6.22,7312600.0],["2023-07-13",6.22,6.37,6.21999979019165,6.32,9640150.0],["2023-07-14",6.32,6.44,6.32,6.38,9467060.0],["2023-07-17",6.38,6.43,6.28,6.4,5948800.0],["2023-07-18",6.4,6.42,6.33,6.37,4456760.0],["2023-07-19",6.37,6.43,6.36,6.4,5297860.0],["2023-07-20",6.4,6.42,6.32,6.32,5612600.0],["2023-07-21",6.32,6.37,6.28,6.29,4193160.0],["2023-07-24",6.29,6.39,6.26,6.32,4540400.0],["2023-07-25",6.32,6.54,6.320000171661377,6.49,11044200.0],["2023-07-26",6.49,6.51,6.38,6.4,7323900.0],["2023-07-27",6.4,6.42,6.28,6.29,7243560.0],["2023-07-28",6.29,6.65,6.25,6.5,15969353.0],["2023-07-31",6.5,6.54,6.46,6.49,11806653.0],["2023-08-01",6.49,6.52,6.41,6.45,8045326.0],["2023-08-02",6.45,6.64,6.42,6.56,17303648.0],["2023-08-03",6.56,6.84,6.47,6.69,19465963.0],["2023-08-04",6.69,7.21,6.64,6.96,45944304.0],["2023-08-07",6.96,6.960000038146973,6.77,6.81,22205321.0],["2023-08-08",6.81,6.82,6.65,6.66,18071100.0],["2023-08-09",6.66,6.89,6.58,6.73,21237700.0],["2023-08-10",6.73,6.88,6.45,6.83,27183800.0],["2023-08-11",6.83,6.88,6.52,6.55,19308543.0],["2023-08-14",6.55,6.550000190734863,6.35,6.47,13613508.0],["2023-08-15",6.47,6.5,6.24,6.31,14043850.0],["2023-08-16",6.31,6.49,6.22,6.32,10717700.0],["2023-08-17",6.32,6.4,6.25,6.38,9264000.0],["2023-08-18",6.38,6.44,6.25,6.25,10934713.0],["2023-08-21",6.25,6.38,6.23,6.23,7886660.0],["2023-08-22",6.23,6.52,6.18,6.49,19292900.0],["2023-08-23",6.49,6.96,6.4,6.59,45940599.0],["2023-08-24",6.59,7.1,6.590000152587891,6.7,51765444.0],["2023-08-25",6.7,6.86,6.52,6.59,42582300.0],["2023-08-28",6.59,7.2,6.44,6.45,43937700.0],["2023-08-29",6.45,6.76,6.38,6.71,27767900.0],["2023-08-30",6.71,6.96,6.62,6.9,39672206.0],["2023-08-31",6.9,6.900000095367432,6.65,6.65,23192100.0],["2023-09-01",6.65,6.72,6.43,6.46,19253000.0],["2023-09-04",6.46,6.87,6.460000038146973,6.75,23626553.0],["2023-09-05",6.75,6.75,6.55,6.62,16001806.0],["2023-09-06",6.62,6.68,6.44,6.67,16421500.0],["2023-09-07",6.67,6.72,6.57,6.57,13952900.0],["2023-09-08",6.57,6.62,6.43,6.55,12692194.0],["2023-09-11",6.55,6.61,6.46,6.57,11191800.0],["2023-09-12",6.57,6.570000171661377,6.45,6.46,10497400.0],["2023-09-13",6.46,6.460000038146973,6.28,6.34,10639819.0],["2023-09-14",6.34,6.39,6.28,6.3,6765050.0],["2023-09-15",6.3,6.36,6.28,6.29,5682310.0],["2023-09-18",6.29,6.36,6.24,6.34,5912800.0],["2023-09-19",6.34,6.340000152587891,6.24,6.26,5826000.0],["2023-09-20",6.26,6.28,6.2,6.22,4095130.0],["2023-09-21",6.22,6.26,6.15,6.16,5934600.0],["2023-09-22",6.16,6.28000020980835,6.13,6.28,6271997.0],["2023-09-25",6.28,6.28000020980835,6.179999828338623,6.18,5297300.0],["2023-09-26",6.18,6.27,6.16,6.2,4664200.0],["2023-09-27",6.2,6.25,6.17,6.22,4791900.0],["2023-09-28",6.22,6.3,6.21,6.27,5179954.0],["2023-10-09",6.27,6.269999980926514,6.19,6.24,4832804.0],["2023-10-10",6.24,6.38,6.239999771118164,6.32,7587154.0],["2023-10-11",6.32,6.37,6.26,6.27,11057700.0],["2023-10-12",6.27,6.35,6.21,6.29,9694960.0],["2023-10-13",6.29,6.289999961853027,6.15,6.17,7744300.0],["2023-10-16",6.17,6.46,6.08,6.34,17527563.0],["2023-10-17",6.34,6.99,6.340000152587891,6.56,42156279.0],["2023-10-18",6.56,6.78,6.38,6.57,31988884.0],["2023-10-19",6.57,6.58,6.28,6.29,23149384.0],["2023-10-20",6.29,6.31,6.06,6.07,19155200.0],["2023-10-23",6.07,6.070000171661377,5.68,5.74,13982149.0],["2023-10-24",5.74,5.98,5.71,5.91,11839130.0],["2023-10-25",5.91,6.1,5.909999847412109,6.06,14415500.0],["2023-10-26",6.06,6.08,5.93,6.01,10111936.0],["2023-10-27",6.01,6.010000228881836,5.86,5.95,10772592.0],["2023-10-30",5.95,6.08,5.9,6.07,7994490.0],["2023-10-31",6.07,6.14,5.98,6.03,8798200.0],["2023-11-01",6.03,6.1,6.0,6.04,6574730.0],["2023-11-02",6.04,6.13,6.0,6.05,9682814.0],["2023-11-03",6.05,6.12,6.01,6.06,9336200.0],["2023-11-06",6.06,6.27,6.059999942779541,6.26,13569524.0],["2023-11-07",6.26,6.39,6.24,6.36,15012560.0],["2023-11-08",6.36,6.51,6.35,6.43,16357560.0],["2023-11-09",6.43,6.5,6.31,6.35,12870258.0],["2023-11-10",6.35,6.38,6.26,6.29,9946600.0],["2023-11-13",6.29,6.41,6.289999961853027,6.38,9034298.0],["2023-11-14",6.38,6.53,6.35,6.51,13019400.0],["2023-11-15",6.51,6.58,6.44,6.47,11890600.0],["2023-11-16",6.47,6.7,6.4,6.55,22556700.0],["2023-11-17",6.55,6.81,6.54,6.65,26414676.0],["2023-11-20",6.65,6.68,6.6,6.64,16828400.0],["2023-11-21",6.64,6.71,6.6,6.61,14243700.0],["2023-11-22",6.61,6.69,6.57,6.57,11285300.0],["2023-11-23",6.57,6.6,6.47,6.54,12030209.0],["2023-11-24",6.54,6.57,6.44,6.45,10626000.0],["2023-11-27",6.45,6.49,6.36,6.39,9082000.0],["2023-11-28",6.39,6.46,6.31,6.4,8622000.0],["2023-11-29",6.4,6.42,6.31,6.32,6251400.0],["2023-11-30",6.32,6.37,6.21,6.27,7220200.0],["2023-12-01",6.27,6.46,6.25,6.45,9149970.0],["2023-12-04",6.45,6.58,6.41,6.48,9538300.0],["2023-12-05",6.48,6.480000019073486,6.28,6.29,8866700.0],["2023-12-06",6.29,6.46,6.18,6.39,9648900.0],["2023-12-07",6.39,6.51,6.34,6.49,10439500.0],["2023-12-08",6.49,6.53,6.29,6.31,15037800.0],["2023-12-11",6.31,6.36,6.24,6.35,12497500.0],["2023-12-12",6.35,6.43,6.33,6.4,9856372.0],["2023-12-13",6.4,6.44,6.3,6.32,8678000.0],["2023-12-14",6.32,6.64,6.320000171661377,6.38,17822596.0],["2023-12-15",6.38,6.51,6.25,6.45,18116996.0],["2023-12-18",6.45,6.56,6.29,6.31,18545795.0],["2023-12-19",6.31,6.42,6.21,6.32,13909166.0],["2023-12-20",6.32,6.37,6.08,6.09,16337800.0],["2023-12-21",6.09,6.15,6.01,6.12,10076900.0],["2023-12-22",6.12,6.69,5.88,6.41,47327323.0],["2023-12-25",6.41,6.75,6.16,6.18,47977344.0],["2023-12-26",6.18,6.179999828338623,5.79,5.81,33156014.0],["2023-12-27",5.81,5.83,5.6,5.69,22009090.0],["2023-12-28",5.69,5.8,5.54,5.75,14473086.0],["2023-12-29",5.75,5.89,5.7,5.86,12950326.0],["2024-01-02",5.86,5.93,5.77,5.83,11862907.0],["2024-01-03",5.83,5.84,5.7,5.77,9722307.0],["2024-01-04",5.77,5.85,5.69,5.8,9218733.0],["2024-01-05",5.8,5.83,5.64,5.66,9083800.0],["2024-01-08",5.66,5.71,5.55,5.56,6661400.0],["2024-01-09",5.56,5.63,5.5,5.55,7936210.0],["2024-01-10",5.55,5.550000190734863,5.4,5.44,7475900.0],["2024-01-11",5.44,5.69,5.43,5.64,8908629.0],["2024-01-12",5.64,5.65,5.44,5.44,8675200.0],["2024-01-15",5.44,5.47,5.39,5.41,6058300.0],["2024-01-16",5.41,5.43,5.25,5.35,7451373.0],["2024-01-17",5.35,5.35,5.18,5.19,7367600.0],["2024-01-18",5.19,5.22,4.97,5.13,9397100.0],["2024-01-19",5.13,5.18,5.05,5.09,4923330.0],["2024-01-22",5.09,5.41,4.96,5.01,25165186.0],["2024-01-23",5.01,5.010000228881836,4.79,4.88,15958530.0],["2024-01-24",4.88,5.2,4.87,5.05,18448130.0],["2024-01-25",5.05,5.21,4.96,5.17,18975583.0],["2024-01-26",5.17,6.2,5.17,5.66,64973611.0],["2024-01-29",5.66,5.659999847412109,4.9,5.08,49681823.0],["2024-01-30",5.08,5.079999923706055,4.61,4.61,30736799.0],["2024-01-31",4.61,4.64,4.24,4.27,21248000.0],["2024-02-01",4.27,4.32,4.11,4.19,14051430.0],["2024-02-02",4.19,4.34,3.8,4.0,16338099.0],["2024-02-05",4.0,4.0,3.4,3.45,22795600.0],["2024-02-06",3.45,3.68,3.15,3.54,20821700.0],["2024-02-07",3.54,3.63,3.33,3.36,19157000.0],["2024-02-08",3.36,3.8,3.359999895095825,3.74,21050200.0],["2024-02-19",3.74,4.0,3.740000009536743,3.9,19739406.0],["2024-02-20",3.9,4.08,3.8,4.03,17044830.0],["2024-02-21",4.03,4.19,3.93,4.07,18785200.0],["2024-02-22",4.07,4.28,4.070000171661377,4.27,20236134.0],["2024-02-23",4.27,4.46,4.269999980926514,4.45,21902400.0],["2024-02-26",4.45,4.68,4.449999809265137,4.52,21151125.0],["2024-02-27",4.52,4.68,4.4,4.66,15857003.0],["2024-02-28",4.66,4.77,4.2,4.21,29190979.0],["2024-02-29",4.21,4.63,4.210000038146973,4.47,25226576.0],["2024-03-01",4.47,4.6,4.4,4.53,24171564.0],["2024-03-04",4.53,4.56,4.3,4.41,21479955.0],["2024-03-05",4.41,4.52,4.3,4.34,21293300.0],["2024-03-06",4.34,4.41,4.27,4.35,15367600.0],["2024-03-07",4.35,4.41,4.28,4.29,13242200.0],["2024-03-08",4.29,4.34,4.23,4.32,10629000.0],["2024-03-11",4.32,4.41,4.27,4.41,12114280.0],["2024-03-12",4.41,4.51,4.409999847412109,4.5,14956200.0],["2024-03-13",4.5,4.58,4.47,4.53,14450663.0],["2024-03-14",4.53,4.56,4.38,4.44,12681566.0],["2024-03-15",4.44,4.53000020980835,4.38,4.53,11651600.0],["2024-03-18",4.53,4.630000114440918,4.49,4.63,12715800.0],["2024-03-19",4.63,4.69,4.59,4.62,11654300.0],["2024-03-20",4.62,4.800000190734863,4.6,4.8,17845365.0],["2024-03-21",4.8,4.88,4.75,4.83,15932250.0],["2024-03-22",4.83,4.84,4.64,4.77,15013697.0],["2024-03-25",4.77,4.85,4.65,4.67,17739400.0],["2024-03-26",4.67,4.72,4.49,4.57,12783840.0],["2024-03-27",4.57,4.62,4.29,4.31,14617162.0],["2024-03-28",4.31,4.52,4.27,4.47,13168600.0],["2024-03-29",4.47,4.5,4.37,4.44,7040200.0],["2024-04-01",4.44,4.56,4.44,4.56,10052700.0],["2024-04-02",4.56,4.57,4.45,4.48,10094230.0],["2024-04-03",4.48,4.480000019073486,4.35,4.38,9963700.0],["2024-04-08",4.38,4.380000114440918,4.12,4.14,13356665.0],["2024-04-09",4.14,4.24,4.12,4.16,9105700.0],["2024-04-10",4.16,4.18,3.94,4.01,11235200.0],["2024-04-11",4.01,4.12,3.97,4.05,10085561.0],["2024-04-12",4.05,4.11,3.94,3.95,7911762.0],["2024-04-15",3.95,3.99,3.69,3.76,14071096.0],["2024-04-16",3.76,3.759999990463257,3.34,3.42,18091866.0],["2024-04-17",3.42,3.740000009536743,3.4200000762939453,3.74,13030505.0],["2024-04-18",3.74,4.01,3.7,3.81,18115672.0],["2024-04-19",3.81,3.809999942779541,3.63,3.65,12438593.0],["2024-04-22",3.65,3.74,3.52,3.67,9912516.0],["2024-04-23",3.67,3.8,3.6700000762939453,3.76,8832578.0],["2024-04-24",3.76,3.92,3.7,3.9,10742999.0],["2024-04-25",3.9,4.15,3.85,4.0,16087762.0],["2024-04-26",4.0,4.23,3.91,4.11,17489313.0],["2024-04-29",4.11,4.21,4.08,4.2,16935100.0],["2024-04-30",4.2,4.28,4.13,4.21,11431813.0],["2024-05-06",4.21,4.29,4.18,4.21,8679538.0],["2024-05-07",4.21,4.28,4.17,4.23,8367120.0],["2024-05-08",4.23,4.230000019073486,4.15,4.17,7737000.0],["2024-05-09",4.17,4.26,4.12,4.24,7155800.0],["2024-05-10",4.24,4.3,4.14,4.15,8192600.0],["2024-05-13",4.15,4.150000095367432,3.96,3.96,12569801.0],["2024-05-14",3.96,4.11,3.9600000381469727,4.09,9985860.0],["2024-05-15",4.09,4.13,4.05,4.08,5953620.0],["2024-05-16",4.08,4.24,4.079999923706055,4.18,9166300.0],["2024-05-17",4.18,4.230000019073486,4.15,4.23,6713900.0],["2024-05-20",4.23,4.27,4.14,4.17,7140200.0],["2024-05-21",4.17,4.22,4.12,4.14,5395950.0],["2024-05-22",4.14,4.19,4.1,4.15,4726160.0],["2024-05-23",4.15,4.150000095367432,4.05,4.07,6232268.0],["2024-05-24",4.07,4.09,3.98,3.98,5497500.0],["2024-05-27",3.98,4.05,3.85,3.96,5990600.0],["2024-05-28",3.96,4.0,3.85,3.88,6102162.0],["2024-05-29",3.88,4.1,3.88,3.92,10108382.0],["2024-05-30",3.92,3.95,3.82,3.85,6756890.0],["2024-05-31",3.85,4.03,3.84,4.0,8550700.0],["2024-06-03",4.0,4.02,3.78,3.81,10397500.0],["2024-06-04",3.81,3.83,3.6,3.64,11619300.0],["2024-06-05",3.64,3.65,3.53,3.6,6978710.0],["2024-06-06",3.6,3.64,3.29,3.33,14232200.0],["2024-06-07",3.33,3.5,3.3299999237060547,3.49,9986890.0],["2024-06-11",3.49,3.53,3.38,3.49,7941780.0],["2024-06-12",3.49,3.68,3.47,3.66,10045200.0],["2024-06-13",3.66,3.71,3.56,3.59,8274630.0],["2024-06-14",3.59,3.69,3.52,3.66,10331000.0],["2024-06-17",3.66,3.6600000858306885,3.52,3.57,8407350.0],["2024-06-18",3.57,3.690000057220459,3.54,3.69,8092480.0],["2024-06-19",3.69,3.85,3.66,3.71,11350680.0],["2024-06-20",3.71,3.7100000381469727,3.54,3.56,7605700.0],["2024-06-21",3.56,3.63,3.44,3.57,8044100.0],["2024-06-24",3.57,3.94,3.37,3.82,35853376.0],["2024-06-25",3.82,3.819999933242798,3.57,3.78,34105980.0],["2024-06-26",3.78,4.54,3.61,4.54,66099133.0],["2024-06-27",4.54,5.34,4.539999961853027,4.85,124087973.0],["2024-06-28",4.85,4.91,4.42,4.48,88356898.0],["2024-07-01",4.48,4.480000019073486,4.18,4.37,67969230.0],["2024-07-02",4.37,4.67,4.29,4.55,80135550.0],["2024-07-03",4.55,4.550000190734863,4.04,4.05,66959486.0],["2024-07-04",4.05,4.24,3.96,4.18,56763653.0],["2024-07-05",4.18,4.38,3.95,4.23,55801445.0],["2024-07-08",4.23,4.230000019073486,3.7,3.78,51577449.0],["2024-07-09",3.78,3.8,3.52,3.73,43065150.0],["2024-07-10",3.73,3.79,3.67,3.68,24779170.0],["2024-07-11",3.68,3.93,3.680000066757202,3.9,31503376.0],["2024-07-12",3.9,4.02,3.84,3.89,24643690.0],["2024-07-15",3.89,4.02,3.83,3.95,27318100.0],["2024-07-16",3.95,4.08,3.91,4.01,25817620.0],["2024-07-17",4.01,4.17,3.94,4.0,27202660.0],["2024-07-18",4.0,4.11,3.88,4.09,22803010.0],["2024-07-19",4.09,4.25,4.03,4.11,26402233.0],["2024-07-22",4.11,4.28,3.99,4.21,30530300.0],["2024-07-23",4.21,4.25,4.13,4.17,26724800.0],["2024-07-24",4.17,4.23,4.019999980926514,4.02,22422600.0],["2024-07-25",4.02,4.25,4.019999980926514,4.2,33131193.0],["2024-07-26",4.2,5.04,4.199999809265137,5.04,26744542.0],["2024-07-29",5.04,6.050000190734863,5.039999961853027,6.05,18513970.0],["2024-07-30",6.05,7.260000228881836,6.050000190734863,7.26,12255626.0],["2024-07-31",7.26,8.710000038146973,7.260000228881836,8.71,197746083.0],["2024-08-01",8.71,9.37,8.23,8.61,158634245.0],["2024-08-02",8.61,8.609999656677246,6.889999866485596,6.89,189004936.0],["2024-08-05",6.89,6.889999866485596,5.75,5.75,157979830.0],["2024-08-06",5.75,6.25,5.75,6.04,126527288.0],["2024-08-07",6.04,6.44,5.78,6.08,114358709.0],["2024-08-08",6.08,6.62,5.81,6.19,122430271.0],["2024-08-09",6.19,6.62,6.01,6.14,114968856.0],["2024-08-12",6.14,6.38,5.65,6.01,95154330.0],["2024-08-13",6.01,6.33,5.83,6.11,85980805.0],["2024-08-14",6.11,6.2,5.87,5.89,78255142.0],["2024-08-15",5.89,6.45,5.57,6.24,128694866.0],["2024-08-16",6.24,6.76,6.14,6.2,122168314.0],["2024-08-19",6.2,6.6,6.0,6.03,101912841.0],["2024-08-20",6.03,7.24,5.88,7.24,140642774.0],["2024-08-21",7.24,8.61,6.93,8.13,225750331.0],["2024-08-22",8.13,8.15,7.05,7.16,164574999.0],["2024-08-23",7.16,7.21,6.53,6.68,143130279.0],["2024-08-26",6.68,6.679999828338623,5.9,5.91,124716410.0],["2024-08-27",5.91,6.15,5.75,5.79,85053771.0],["2024-08-28",5.79,5.96,5.61,5.83,67675680.0],["2024-08-29",5.83,5.87,5.63,5.76,58300578.0],["2024-08-30",5.76,6.34,5.75,6.08,102791490.0],["2024-09-02",6.08,6.19,5.849999904632568,5.85,68545904.0],["2024-09-03",5.85,5.89,5.66,5.7,51387906.0],["2024-09-04",5.7,5.699999809265137,5.46,5.5,52207005.0],["2024-09-05",5.5,5.81,5.5,5.72,61682800.0],["2024-09-06",5.72,5.85,5.53,5.57,56085800.0],["2024-09-09",5.57,5.98,5.570000171661377,5.68,57040700.0],["2024-09-10",5.68,5.78,5.47,5.68,45703999.0],["2024-09-11",5.68,5.93,5.61,5.77,57193700.0],["2024-09-12",5.77,6.92,5.769999980926514,6.51,151803138.0],["2024-09-13",6.51,7.39,6.510000228881836,6.78,159224688.0],["2024-09-18",6.78,6.78000020980835,5.61,5.89,106399280.0],["2024-09-19",5.89,7.070000171661377,5.88,7.07,137331281.0],["2024-09-20",7.07,7.65,6.95,7.01,174351442.0],["2024-09-23",7.01,7.9,6.82,7.49,159318639.0],["2024-09-24",7.49,8.45,7.13,7.89,167506873.0],["2024-09-25",7.89,9.23,7.76,8.17,173448311.0],["2024-09-26",8.17,9.800000190734863,8.04,9.8,208318753.0],["2024-09-27",9.8,11.05,9.58,10.27,203582194.0],["2024-09-30",10.27,12.32,10.22,12.32,175849989.0],["2024-10-08",12.32,14.78,12.319999694824219,14.78,135168250.0],["2024-10-09",14.78,17.44,13.22,14.3,196247738.0],["2024-10-10",14.3,14.67,11.44,12.08,150176730.0],["2024-10-11",12.08,13.15,11.99,12.21,130315090.0],["2024-10-14",12.21,14.54,11.5,14.18,148403682.0],["2024-10-15",14.18,16.38,13.52,14.21,182128195.0],["2024-10-16",14.21,15.1,13.7,14.77,135540062.0],["2024-10-17",14.77,15.62,14.199999809265137,14.2,133888176.0],["2024-10-18",14.2,16.0,13.4,15.06,151170130.0],["2024-10-21",15.06,16.48,14.8,15.89,143323997.0],["2024-10-22",15.89,15.890000343322754,13.74,14.41,131091889.0],["2024-10-23",14.41,15.1,13.65,13.76,104799809.0],["2024-10-24",13.76,14.04,13.38,13.81,66939318.0],["2024-10-25",13.81,16.57,13.8100004196167,16.57,120302664.0],["2024-10-28",16.57,19.88,16.56999969482422,19.88,211478071.0],["2024-10-29",19.88,21.64,18.8,19.0,211309862.0],["2024-10-30",19.0,20.26,17.51,19.47,127496212.0],["2024-10-31",19.47,20.72,18.2,19.82,144838769.0],["2024-11-01",19.82,19.81999969482422,15.859999656677246,15.86,120285830.0],["2024-11-04",15.86,17.06,15.3,16.51,66720020.0],["2024-11-05",16.51,18.4,16.51,17.5,78623934.0],["2024-11-06",17.5,18.0,16.7,16.97,80281765.0],["2024-11-07",16.97,17.99,16.48,17.69,74789591.0],["2024-11-08",17.69,18.36,17.35,17.45,67863619.0],["2024-11-11",17.45,18.32,16.61,18.02,64443256.0],["2024-11-12",18.02,18.6,17.0,17.26,60134243.0],["2024-11-13",17.26,17.8,16.87,17.57,45236959.0],["2024-11-14",17.57,17.56999969482422,15.78,16.28,55889820.0],["2024-11-15",16.28,16.92,16.04,16.18,41817412.0],["2024-11-18",16.18,16.6,14.24,14.51,59419339.0],["2024-11-19",14.51,14.95,14.14,14.85,43703321.0],["2024-11-20",14.85,15.2,14.63,14.93,43128552.0],["2024-11-21",14.93,15.2,14.7,14.83,41912377.0],["2024-11-22",14.83,16.04,14.59,15.0,64746179.0],["2024-11-25",15.0,15.0,13.8,14.41,47548393.0],["2024-11-26",14.41,14.48,13.53,13.6,43438605.0],["2024-11-27",13.6,13.7,12.84,13.69,43718959.0],["2024-11-28",13.69,16.43,13.6899995803833,15.99,113901620.0],["2024-11-29",15.99,17.17,15.19,16.64,115609747.0],["2024-12-02",16.64,16.72,15.87,16.32,72834143.0],["2024-12-03",16.32,16.31999969482422,15.6,15.74,52971063.0],["2024-12-04",15.74,16.29,15.42,15.79,45735570.0],["2024-12-05",15.79,16.26,15.51,15.88,42070861.0],["2024-12-06",15.88,17.16,15.65,16.69,83858952.0],["2024-12-09",16.69,17.41,16.34,16.84,66998406.0],["2024-12-10",16.84,18.18,16.08,16.25,76416608.0],["2024-12-11",16.25,16.93,15.8,16.0,48779747.0],["2024-12-12",16.0,17.0,15.54,16.93,71097390.0],["2024-12-13",16.93,16.93000030517578,15.98,16.11,53240262.0],["2024-12-16",16.11,16.53,15.62,15.81,36445790.0],["2024-12-17",15.81,16.22,15.64,15.82,30718529.0],["2024-12-18",15.82,16.88,15.819999694824219,16.47,53238900.0],["2024-12-19",16.47,16.469999313354492,15.36,15.59,44895675.0],["2024-12-20",15.59,15.92,15.54,15.7,28198747.0],["2024-12-23",15.7,17.53,15.699999809265137,16.21,83078946.0],["2024-12-24",16.21,16.209999084472656,14.27,15.06,71516796.0],["2024-12-25",15.06,15.0600004196167,13.7,14.01,43584707.0],["2024-12-26",14.01,14.36,13.86,13.89,29296174.0],["2024-12-27",13.89,14.59,13.74,14.29,34659406.0],["2024-12-30",14.29,14.289999961853027,13.5,13.51,33179863.0],["2024-12-31",13.51,13.88,12.89,12.9,33745410.0],["2025-01-02",12.9,13.19,12.47,12.82,29572308.0],["2025-01-03",12.82,12.92,11.71,11.81,37316853.0],["2025-01-06",11.81,11.85,11.19,11.41,31074615.0],["2025-01-07",11.41,11.98,11.40999984741211,11.95,29272802.0],["2025-01-08",11.95,12.05,11.46,11.93,28022700.0],["2025-01-09",11.93,12.09,11.75,11.94,21968000.0],["2025-01-10",11.94,12.07,11.24,11.27,24896900.0],["2025-01-13",11.27,11.52,10.7,11.45,26375690.0],["2025-01-14",11.45,12.5,11.449999809265137,12.42,47393880.0],["2025-01-15",12.42,12.83,12.31,12.49,46888830.0],["2025-01-16",12.49,12.68,12.2,12.42,34811555.0],["2025-01-17",12.42,12.420000076293945,12.11,12.22,22327030.0],["2025-01-20",12.22,12.46,11.91,11.97,25461500.0],["2025-01-21",11.97,12.17,11.7,11.84,19913900.0],["2025-01-22",11.84,11.84000015258789,11.5,11.62,19185735.0],["2025-01-23",11.62,12.7,11.619999885559082,11.65,45437114.0],["2025-01-24",11.65,11.920000076293945,11.47,11.92,30313425.0],["2025-01-27",11.92,12.15,11.52,11.52,23615300.0],["2025-02-05",11.52,12.12,11.520000457763672,12.02,28676622.0],["2025-02-06",12.02,12.56,11.8,12.46,31335465.0],["2025-02-07",12.46,13.04,12.35,12.74,42298698.0],["2025-02-10",12.74,14.98,12.739999771118164,14.25,84692097.0],["2025-02-11",14.25,14.25,13.57,13.85,53117234.0],["2025-02-12",13.85,13.88,13.59,13.81,36187655.0],["2025-02-13",13.81,13.95,13.53,13.66,35560180.0],["2025-02-14",13.66,13.75,13.18,13.54,33044500.0],["2025-02-17",13.54,14.22,13.539999961853027,13.88,47437827.0],["2025-02-18",13.88,13.880000114440918,12.78,12.8,43427487.0],["2025-02-19",12.8,13.18,12.74,13.13,23886832.0],["2025-02-20",13.13,13.27,12.95,13.03,21031304.0],["2025-02-21",13.03,13.95,12.76,13.67,49392842.0],["2025-02-24",13.67,14.8,13.32,14.18,68727760.0],["2025-02-25",14.18,14.42,13.6,14.2,47748060.0],["2025-02-26",14.2,14.79,13.97,14.61,61106392.0],["2025-02-27",14.61,16.29,14.5,15.61,104468566.0],["2025-02-28",15.61,17.7,15.3,15.64,114000018.0],["2025-03-03",15.64,15.640000343322754,14.15,14.36,80102660.0],["2025-03-04",14.36,14.36,13.86,14.23,47755981.0],["2025-03-05",14.23,14.25,13.66,14.02,42473178.0],["2025-03-06",14.02,14.99,14.020000457763672,14.75,59495651.0],["2025-03-07",14.75,15.13,14.42,14.59,50551320.0],["2025-03-10",14.59,14.59000015258789,14.0,14.29,33376566.0],["2025-03-11",14.29,14.289999961853027,13.0,13.41,48270249.0],["2025-03-12",13.41,13.95,13.39,13.6,31851764.0],["2025-03-13",13.6,13.62,13.03,13.09,28551375.0],["2025-03-14",13.09,13.75,13.08,13.7,34475360.0],["2025-03-17",13.7,13.699999809265137,13.4,13.42,24518964.0],["2025-03-18",13.42,13.55,13.23,13.34,19357320.0],["2025-03-19",13.34,13.34000015258789,13.02,13.07,19170932.0],["2025-03-20",13.07,13.15,12.82,12.94,19688300.0],["2025-03-21",12.94,12.9399995803833,12.57,12.66,19615248.0],["2025-03-24",12.66,12.76,11.83,12.22,23430048.0],["2025-03-25",12.22,12.33,12.06,12.09,15416900.0],["2025-03-26",12.09,12.54,12.05,12.26,17848600.0],["2025-03-27",12.26,12.35,12.03,12.12,13507942.0],["2025-03-28",12.12,12.24,12.06,12.12,12423300.0],["2025-03-31",12.12,12.119999885559082,11.54,12.03,18491430.0],["2025-04-01",12.03,12.15,11.86,11.87,10676900.0],["2025-04-02",11.87,12.13,11.8,12.11,12057360.0],["2025-04-03",12.11,12.34,11.96,12.09,15802990.0],["2025-04-07",12.09,12.09000015258789,9.67,9.67,27328190.0],["2025-04-08",9.67,10.26,9.65,9.98,24394700.0],["2025-04-09",9.98,10.56,8.76,10.49,35009551.0],["2025-04-10",10.49,11.24,10.489999771118164,11.0,26332430.0],["2025-04-11",11.0,11.14,10.78,10.96,16405400.0],["2025-04-14",10.96,11.56,10.960000038146973,11.34,19342400.0],["2025-04-15",11.34,11.69,11.22,11.29,20709806.0],["2025-04-16",11.29,11.4,10.85,11.11,17880406.0],["2025-04-17",11.11,11.19,10.92,10.93,11569862.0],["2025-04-18",10.93,11.35,10.85,11.2,18550200.0],["2025-04-21",11.2,11.38,10.95,11.21,16163300.0],["2025-04-22",11.21,11.45,11.03,11.04,21716909.0],["2025-04-23",11.04,12.0,11.039999961853027,11.38,38037446.0],["2025-04-24",11.38,11.49,10.98,11.01,20508000.0],["2025-04-25",11.01,11.17,10.95,11.12,13637900.0],["2025-04-28",11.12,11.33,10.95,10.96,10726678.0],["2025-04-29",10.96,11.11,10.78,11.02,9573200.0],["2025-04-30",11.02,11.24,10.98,11.18,12623153.0],["2025-05-06",11.18,11.66,11.180000305175781,11.66,21177583.0],["2025-05-07",11.66,12.18,11.52,11.69,22721300.0],["2025-05-08",11.69,12.08,11.57,11.83,23456580.0],["2025-05-09",11.83,11.829999923706055,11.49,11.51,14856100.0],["2025-05-12",11.51,11.72,11.510000228881836,11.7,12132800.0],["2025-05-13",11.7,11.98,11.59,11.65,13981452.0],["2025-05-14",11.65,12.15,11.55,12.11,33010110.0],["2025-05-15",12.11,12.109999656677246,11.48,11.5,26314158.0],["2025-05-16",11.5,11.55,11.24,11.37,12795930.0],["2025-05-19",11.37,13.15,11.369999885559082,12.72,76112959.0],["2025-05-20",12.72,14.04,12.720000267028809,13.74,92907864.0],["2025-05-21",13.74,13.739999771118164,12.74,12.77,66441104.0],["2025-05-22",12.77,13.06,12.53,12.57,33464940.0],["2025-05-23",12.57,12.65,12.149999618530273,12.15,33604701.0],["2025-05-26",12.15,13.09,12.149999618530273,12.69,41775039.0],["2025-05-27",12.69,12.6899995803833,12.15,12.22,28722400.0],["2025-05-28",12.22,12.38,11.88,11.98,22339700.0],["2025-05-29",11.98,12.68,11.8,12.67,40917394.0],["2025-05-30",12.67,12.73,12.28,12.39,27594200.0],["2025-06-03",12.39,12.8,12.23,12.24,27832203.0],["2025-06-04",12.24,12.32,11.95,12.12,25461400.0],["2025-06-05",12.12,12.41,11.87,12.28,32963203.0],["2025-06-06",12.28,12.4,11.97,11.98,21407180.0],["2025-06-09",11.98,14.38,11.979999542236328,14.0,135745105.0],["2025-06-10",14.0,14.0,13.05,13.28,93319108.0],["2025-06-11",13.28,14.55,13.1,14.28,118278585.0],["2025-06-12",14.28,14.67,14.0,14.2,73925500.0],["2025-06-13",14.2,14.25,13.27,13.3,60762000.0],["2025-06-16",13.3,14.14,13.300000190734863,13.84,53778844.0],["2025-06-17",13.84,13.84000015258789,13.43,13.53,36335900.0],["2025-06-18",13.53,13.8,13.18,13.25,33864300.0],["2025-06-19",13.25,13.45,12.71,12.78,33177400.0],["2025-06-20",12.78,12.84,12.5,12.59,21775900.0],["2025-06-23",12.59,13.06,12.34,12.96,26173800.0],["2025-06-24",12.96,13.58,12.960000038146973,13.31,43947848.0],["2025-06-25",13.31,13.96,13.12,13.88,63007924.0],["2025-06-26",13.88,14.16,13.61,13.71,55026423.0],["2025-06-27",13.71,14.33,13.710000038146973,13.88,59539500.0],["2025-06-30",13.88,13.97,13.62,13.75,36559400.0],["2025-07-01",13.75,13.84,13.33,13.44,29786490.0],["2025-07-02",13.44,13.4399995803833,13.05,13.2,25011800.0],["2025-07-03",13.2,13.3,13.08,13.21,17990400.0],["2025-07-04",13.21,13.43,13.01,13.15,30425500.0],["2025-07-07",13.15,13.33,13.06,13.2,20863300.0],["2025-07-08",13.2,13.67,13.16,13.58,40321860.0],["2025-07-09",13.58,13.58,13.33,13.36,28414400.0],["2025-07-10",13.36,13.49,13.0,13.17,26930550.0],["2025-07-11",13.17,13.76,13.14,13.56,43019800.0],["2025-07-14",13.56,13.7,13.11,13.26,31977690.0],["2025-07-15",13.26,13.260000228881836,12.9,13.12,21756600.0],["2025-07-16",13.12,13.42,13.07,13.17,18055519.0],["2025-07-17",13.17,13.220000267028809,13.09,13.22,18274000.0],["2025-07-18",13.22,13.29,13.03,13.19,19179900.0],["2025-07-21",13.19,13.19,13.01,13.09,15041897.0],["2025-07-22",13.09,13.16,12.94,13.01,17449232.0],["2025-07-23",13.01,13.06,12.83,12.88,16599033.0],["2025-07-24",12.88,13.18,12.85,13.15,20411963.0],["2025-07-25",13.15,13.19,13.05,13.11,13940171.0],["2025-07-28",13.11,13.18,12.82,13.07,18954251.0],["2025-07-29",13.07,13.069999694824219,12.6,12.86,26793050.0],["2025-07-30",12.86,12.859999656677246,12.5,12.65,18551105.0],["2025-07-31",12.65,12.98,12.57,12.68,21526198.0],["2025-08-01",12.68,12.8,12.5,12.67,15999862.0],["2025-08-04",12.67,12.73,12.44,12.73,12944970.0],["2025-08-05",12.73,12.82,12.6,12.68,14680562.0],["2025-08-06",12.68,12.74,12.57,12.74,12697049.0],["2025-08-07",12.74,12.85,12.64,12.68,16958900.0],["2025-08-08",12.68,12.680000305175781,12.4,12.42,19196320.0],["2025-08-11",12.42,12.85,12.37,12.8,22832334.0],["2025-08-12",12.8,12.96,12.7,12.88,20077645.0],["2025-08-13",12.88,12.97,12.71,12.9,21534905.0],["2025-08-14",12.9,13.18,12.699999809265137,12.7,30903689.0],["2025-08-15",12.7,13.29,12.5,13.15,46437892.0],["2025-08-18",13.15,13.48,12.96,13.4,43895718.0],["2025-08-19",13.4,13.41,13.13,13.17,27756930.0],["2025-08-20",13.17,13.95,13.13,13.4,41387549.0],["2025-08-21",13.4,13.71,13.2,13.25,33875527.0],["2025-08-22",13.25,13.95,13.25,13.76,65738289.0],["2025-08-25",13.76,14.2,13.6,13.85,63033914.0],["2025-08-26",13.85,13.97,13.61,13.66,39339874.0],["2025-08-27",13.66,13.75,13.06,13.1,40350067.0],["2025-08-28",13.1,13.15,12.57,13.15,33331762.0],["2025-08-29",13.15,13.15,12.8,12.87,22468035.0],["2025-09-01",12.87,14.09,12.869999885559082,13.65,68358294.0],["2025-09-02",13.65,13.8,12.86,13.33,44145304.0],["2025-09-03",13.33,13.4,12.88,12.91,31846772.0],["2025-09-04",12.91,13.19,12.4,12.7,28827243.0],["2025-09-05",12.7,12.88,12.32,12.87,22453578.0],["2025-09-08",12.87,13.85,12.86,13.72,58676564.0],["2025-09-09",13.72,13.79,13.2,13.27,29487531.0],["2025-09-10",13.27,13.35,13.029999732971191,13.03,19912155.0],["2025-09-11",13.03,13.5,12.92,13.39,27015242.0],["2025-09-12",13.39,13.52,13.16,13.23,25467461.0],["2025-09-15",13.23,13.23,12.97,12.98,18344047.0],["2025-09-16",12.98,13.23,12.88,13.18,18310725.0],["2025-09-17",13.18,13.85,13.08,13.67,44703081.0],["2025-09-18",13.67,13.670000076293945,12.77,12.91,48361894.0],["2025-09-19",12.91,12.97,12.66,12.76,23559249.0],["2025-09-22",12.76,12.84,12.61,12.83,15193043.0],["2025-09-23",12.83,12.829999923706055,12.2,12.45,21320945.0],["2025-09-24",12.45,12.69,12.25,12.67,15161995.0],["2025-09-25",12.67,12.76,12.42,12.43,14600687.0],["2025-09-26",12.43,12.5,12.22,12.22,11773045.0],["2025-09-29",12.22,12.37,11.9,12.2,12768617.0],["2025-09-30",12.2,12.37,12.11,12.12,11832211.0],["2025-10-09",12.12,12.15,11.9,11.96,14695818.0],["2025-10-10",11.96,11.960000038146973,11.65,11.66,17499973.0],["2025-10-13",11.66,11.65999984741211,10.71,11.28,17244430.0],["2025-10-14",11.28,11.45,11.01,11.07,12015038.0],["2025-10-15",11.07,11.2,10.99,11.14,9056979.0],["2025-10-16",11.14,11.140000343322754,10.84,10.89,10233728.0],["2025-10-17",10.89,12.26,10.84,11.66,42127346.0],["2025-10-20",11.66,11.88,11.4,11.8,22147648.0],["2025-10-21",11.8,11.800000190734863,11.55,11.64,13031625.0],["2025-10-22",11.64,12.08,11.54,11.7,16205211.0],["2025-10-23",11.7,12.18,11.68,11.87,19119131.0],["2025-10-24",11.87,11.89,11.6,11.67,14150603.0],["2025-10-27",11.67,11.670000076293945,11.5,11.57,11091100.0],["2025-10-28",11.57,12.01,11.26,11.89,21646729.0],["2025-10-29",11.89,11.890000343322754,11.57,11.65,12058886.0],["2025-10-30",11.65,11.69,11.41,11.44,9763378.0],["2025-10-31",11.44,11.77,11.4399995803833,11.64,11344046.0],["2025-11-03",11.64,11.77,11.5,11.68,9058700.0],["2025-11-04",11.68,11.69,11.47,11.57,7838900.0],["2025-11-05",11.57,11.569999694824219,11.31,11.48,7354079.0],["2025-11-06",11.48,11.53,11.31,11.33,9255703.0],["2025-11-07",11.33,11.38,11.21,11.21,6577849.0],["2025-11-10",11.21,11.29,11.17,11.26,6266404.0],["2025-11-11",11.26,11.59,11.260000228881836,11.29,13112652.0],["2025-11-12",11.29,11.289999961853027,11.05,11.07,9944204.0],["2025-11-13",11.07,11.17,11.01,11.09,6449751.0],["2025-11-14",11.09,11.24,11.0,11.07,7419673.0],["2025-11-17",11.07,11.16,10.86,11.09,8529316.0],["2025-11-18",11.09,11.46,10.97,11.26,14217958.0],["2025-11-19",11.26,11.3,10.98,11.02,9432293.0],["2025-11-20",11.02,11.06,10.94,10.96,5667893.0],["2025-11-21",10.96,11.07,10.61,10.7,9548188.0],["2025-11-24",10.7,11.1,10.61,11.03,11265502.0],["2025-11-25",11.03,11.27,10.95,11.15,10500571.0],["2025-11-26",11.15,11.99,11.01,11.57,28226030.0],["2025-11-27",11.57,11.569999694824219,11.15999984741211,11.16,16234329.0],["2025-11-28",11.16,11.22,11.01,11.11,7663689.0],["2025-12-01",11.11,11.15,11.01,11.11,6643270.0],["2025-12-02",11.11,11.11,11.01,11.05,5295530.0],["2025-12-03",11.05,11.09,10.85,10.89,7282433.0],["2025-12-04",10.89,11.19,10.67,11.05,11232619.0],["2025-12-05",11.05,11.09,10.82,11.04,9932538.0],["2025-12-08",11.04,11.14,10.94,11.04,7841241.0],["2025-12-09",11.04,11.66,10.93,11.24,23622653.0],["2025-12-10",11.24,11.49,11.08,11.35,16000671.0],["2025-12-11",11.35,11.49,11.01,11.01,12407216.0],["2025-12-12",11.01,11.27,10.96,11.11,9339850.0],["2025-12-15",11.11,11.109999656677246,10.76,10.79,10536950.0],["2025-12-16",10.79,10.82,10.38,10.57,12039837.0],["2025-12-17",10.57,10.64,10.27,10.52,9371380.0],["2025-12-18",10.52,10.62,10.41,10.43,5914667.0],["2025-12-19",10.43,10.63,10.41,10.51,6763700.0],["2025-12-22",10.51,10.58,10.42,10.45,8618100.0],["2025-12-23",10.45,10.449999809265137,10.17,10.19,10345091.0],["2025-12-24",10.19,10.38,10.18,10.3,7609262.0],["2025-12-25",10.3,11.0,10.27,10.65,20250300.0],["2025-12-26",10.65,10.649999618530273,10.37,10.42,14076780.0],["2025-12-29",10.42,10.6,10.27,10.36,10701829.0],["2025-12-30",10.36,10.55,10.32,10.36,10093300.0],["2025-12-31",10.36,10.61,10.359999656677246,10.52,12473214.0],["2026-01-05",10.52,10.65,10.39,10.6,13750842.0],["2026-01-06",10.6,10.78,10.52,10.74,15009101.0],["2026-01-07",10.74,10.739999771118164,10.45,10.5,15286051.0],["2026-01-08",10.5,10.75,10.41,10.62,15732481.0],["2026-01-09",10.62,11.09,10.57,11.07,32255280.0],["2026-01-12",11.07,11.88,11.069999694824219,11.74,46022682.0],["2026-01-13",11.74,11.739999771118164,11.24,11.27,34000891.0],["2026-01-14",11.27,11.82,11.270000457763672,11.56,35820990.0],["2026-01-15",11.56,11.5600004196167,11.12,11.36,21361080.0],["2026-01-16",11.36,11.359999656677246,10.99,11.1,15776700.0],["2026-01-19",11.1,11.15,10.86,10.89,13839516.0],["2026-01-20",10.89,11.05,10.82,10.98,12282657.0],["2026-01-21",10.98,11.04,10.8,10.88,11068891.0],["2026-01-22",10.88,10.97,10.82,10.88,8735767.0],["2026-01-23",10.88,11.0600004196167,10.83,11.06,12403345.0],["2026-01-26",11.06,11.0600004196167,10.77,10.84,13645433.0],["2026-01-27",10.84,11.32,10.5,11.08,20616847.0],["2026-01-28",11.08,11.68,10.88,11.37,34556265.0],["2026-01-29",11.37,11.68,11.06,11.24,33082654.0],["2026-01-30",11.24,11.94,10.8,11.58,41243741.0],["2026-02-02",11.58,11.66,11.19,11.2,25137422.0],["2026-02-03",11.2,11.45,11.04,11.2,19612036.0],["2026-02-04",11.2,11.199999809265137,10.81,10.91,18137476.0],["2026-02-05",10.91,11.19,10.8,10.83,11465000.0],["2026-02-06",10.83,10.84,10.58,10.71,11568785.0],["2026-02-09",10.71,11.16,10.710000038146973,11.06,16132748.0],["2026-02-10",11.06,11.38,11.06,11.27,20867223.0],["2026-02-11",11.27,11.52,11.0,11.0,21843526.0],["2026-02-12",11.0,11.05,10.8,10.8,13360172.0],["2026-02-13",10.8,10.92,10.699999809265137,10.7,9929684.0],["2026-02-24",10.7,10.81,10.64,10.68,8257909.0],["2026-02-25",10.68,10.77,10.64,10.71,7590678.0],["2026-02-26",10.71,10.73,10.46,10.47,12760676.0],["2026-02-27",10.47,10.58,10.46,10.51,7358595.0],["2026-03-02",10.51,10.510000228881836,10.01,10.05,15048886.0],["2026-03-03",10.05,10.09,9.2,9.3,19962397.0],["2026-03-04",9.3,9.39,9.11,9.22,8935997.0],["2026-03-05",9.22,9.65,9.220000267028809,9.47,10861612.0],["2026-03-06",9.47,9.600000381469727,9.39,9.6,6398032.0],["2026-03-09",9.6,9.63,9.36,9.58,9478678.0],["2026-03-10",9.58,9.79,9.55,9.63,8107811.0],["2026-03-11",9.63,9.66,9.45,9.48,6807100.0],["2026-03-12",9.48,9.58,9.39,9.4,6722900.0],["2026-03-13",9.4,9.399999618530273,9.2,9.22,6894904.0],["2026-03-16",9.22,9.32,9.15,9.31,7270466.0],["2026-03-17",9.31,9.38,9.119999885559082,9.12,6414200.0],["2026-03-18",9.12,9.24,9.04,9.2,7121524.0],["2026-03-19",9.2,9.2,8.99,9.03,7559660.0],["2026-03-20",9.03,9.12,8.59,8.59,13327686.0],["2026-03-23",8.59,8.59000015258789,8.06,8.09,13666067.0],["2026-03-24",8.09,8.5,8.09000015258789,8.42,10573094.0],["2026-03-25",8.42,8.6,8.37,8.55,8516768.0],["2026-03-26",8.55,8.61,8.2,8.24,8798571.0],["2026-03-27",8.24,8.36,8.11,8.36,6466898.0],["2026-03-30",8.36,8.359999656677246,8.15,8.3,6184960.0],["2026-03-31",8.3,8.39,8.09,8.1,9064200.0],["2026-04-01",8.1,8.26,8.1,8.22,7867106.0],["2026-04-02",8.22,8.220000267028809,7.74,7.81,13129926.0],["2026-04-03",7.81,7.89,7.5,7.51,11245800.0],["2026-04-07",7.51,7.85,7.51,7.79,11425900.0],["2026-04-08",7.79,8.35,7.789999961853027,8.3,16742780.0],["2026-04-09",8.3,8.300000190734863,7.97,7.99,14177500.0],["2026-04-10",7.99,8.28,7.989999771118164,8.18,12372200.0],["2026-04-13",8.18,8.180000305175781,8.03,8.1,9113500.0],["2026-04-14",8.1,8.22,8.05,8.14,8301300.0],["2026-04-15",8.14,8.16,7.96,8.0,8269400.0],["2026-04-16",8.0,8.22,7.99,8.18,11625470.0],["2026-04-17",8.18,8.19,8.06,8.14,7270000.0],["2026-04-20",8.14,8.28,8.08,8.26,10047746.0],["2026-04-21",8.26,8.37,8.08,8.12,9440050.0],["2026-04-22",8.12,8.18,8.03,8.17,7679820.0],["2026-04-23",8.17,9.800000190734863,8.170000076293945,9.8,34518179.0],["2026-04-24",9.8,10.9,9.47,10.13,87745564.0],["2026-04-27",10.13,10.28,9.8,10.01,48619174.0],["2026-04-28",10.01,10.43,9.83,10.0,43568219.0],["2026-04-29",10.0,10.0,9.61,9.65,37592983.0],["2026-04-30",9.65,9.69,9.51,9.59,20575371.0],["2026-05-06",9.59,9.97,9.55,9.86,29003914.0],["2026-05-07",9.86,10.05,9.72,9.98,29585142.0],["2026-05-08",9.98,10.09,9.82,9.84,22714979.0],["2026-05-11",9.84,10.13,9.84000015258789,10.02,25530094.0],["2026-05-12",10.02,10.14,9.7,9.81,24784670.0],["2026-05-13",9.81,10.07,9.52,9.97,24373391.0],["2026-05-14",9.97,10.65,9.73,10.27,53572862.0],["2026-05-15",10.27,10.8,10.17,10.54,50949833.0],["2026-05-18",10.54,10.55,10.06,10.23,34082521.0],["2026-05-19",10.23,10.88,10.11,10.76,52383261.0],["2026-05-20",10.76,10.760000228881836,10.09,10.12,36179795.0],["2026-05-21",10.12,11.31,9.97,10.54,47051088.0],["2026-05-22",10.54,10.6,10.15,10.49,33845959.0],["2026-05-25",10.49,11.17,10.09,10.91,48315909.0],["2026-05-26",10.91,11.550000190734863,10.6,11.55,68384531.0],["2026-05-27",11.55,11.95,11.14,11.28,52671975.0],["2026-05-28",11.28,11.55,10.95,11.05,41011897.0],["2026-05-29",11.05,11.050000190734863,9.03,9.29,66042512.0],["2026-06-01",9.29,9.84,9.15,9.63,35159503.0],["2026-06-02",9.63,9.73,8.88,9.02,35489625.0],["2026-06-03",9.02,9.08,8.74,8.84,24861579.0],["2026-06-04",8.84,8.84000015258789,8.56,8.65,20558400.0],["2026-06-05",8.65,9.25,8.29,8.98,40147328.0],["2026-06-08",8.98,8.979999542236328,7.98,8.15,40205870.0],["2026-06-09",8.15,8.31,8.02,8.16,24319116.0],["2026-06-10",8.16,8.16,7.75,7.93,23705165.0],["2026-06-11",7.93,7.929999828338623,7.53,7.65,17320393.0],["2026-06-12",7.65,7.83,7.59,7.73,17669456.0],["2026-06-15",7.73,7.99,7.54,7.59,27443564.0],["2026-06-16",7.59,7.85,7.26,7.84,34974727.0],["2026-06-17",7.84,7.840000152587891,7.59,7.65,19470720.0],["2026-06-18",7.65,7.69,7.46,7.49,17796095.0],["2026-06-22",7.49,7.73,7.29,7.72,25351515.0],["2026-06-23",7.72,8.33,7.56,7.82,34607133.0],["2026-06-24",7.82,7.820000171661377,7.28,7.39,26638474.0],["2026-06-25",7.39,7.4,7.16,7.18,19763034.0],["2026-06-26",7.18,7.179999828338623,6.8,6.87,20123753.0],["2026-06-29",6.87,7.1,6.71,6.79,19213106.0],["2026-06-30",6.79,7.13,6.66,6.99,19638940.0],["2026-07-01",6.99,8.06,6.96,7.63,44273595.0],["2026-07-02",7.63,7.99,7.6,7.67,32672796.0],["2026-07-03",7.67,7.76,7.38,7.48,21247812.0],["2026-07-06",7.48,7.480000019073486,6.13,6.19,65734936.0],["2026-07-07",6.19,6.46,6.190000057220459,6.26,37293805.0],["2026-07-08",6.26,6.32,6.02,6.07,24964842.0],["2026-07-09",6.07,6.32,5.97,6.16,24536380.0],["2026-07-10",6.16,6.65,6.02,6.44,34823544.0],["2026-07-13",6.44,6.66,6.06,6.1,28921544.0],["2026-07-14",6.1,6.18,5.85,6.06,24415300.0],["2026-07-15",6.06,6.31,6.0,6.23,22324541.0],["2026-07-16",6.23,6.4,6.12,6.3,20711572.0],["2026-07-17",6.3,6.37,5.88,5.93,25271317.0],["2026-07-20",5.93,6.14,5.73,5.83,23895058.0],["2026-07-21",5.83,6.02,5.56,6.0,25246838.0],["2026-07-22",6.0,6.04,5.85,5.88,19241194.0],["2026-07-23",5.88,6.02,5.8,6.0,16114452.0],["2026-07-24",6.0,6.0,5.73,5.74,14198200.0],["2026-07-27",5.74,6.05,5.66,6.04,20338416.0],["2026-07-28",6.04,6.17,5.98,6.09,16828076.0],["2026-07-29",6.09,6.19,6.0,6.15,20424779.0],["2026-07-30",6.15,6.33,6.06,6.09,19494500.0],["2026-07-31",6.09,6.6,6.090000152587891,6.5,30725692.0],["2026-08-03",6.5,6.58,6.41,6.58,18839842.0],["2026-08-04",6.58,6.78,6.579999923706055,6.74,22529266.0],["2026-08-05",6.74,6.83,6.66,6.77,19436200.0],["2026-08-06",6.77,6.87,6.62,6.75,19646230.0],["2026-08-07",6.75,6.75,6.44,6.64,19785199.0],["2026-08-10",6.64,6.76,6.5,6.74,15914801.0],["2026-08-11",6.74,6.77,6.54,6.7,13992489.0],["2026-08-12",6.7,6.92,6.65,6.79,18062759.0],["2026-08-13",6.79,6.97,6.61,6.63,21728706.0],["2026-08-14",6.63,6.75,6.48,6.58,15089586.0],["2026-08-17",6.58,6.7,6.5,6.67,13485800.0],["2026-08-18",6.67,6.670000076293945,6.44,6.52,14470300.0],["2026-08-19",6.52,6.519999980926514,6.17,6.2,15523946.0],["2026-08-20",6.2,6.36,6.18,6.28,12940247.0],["2026-08-21",6.28,6.36,6.11,6.31,13320882.0],["2026-08-24",6.31,6.32,6.06,6.11,13274141.0],["2026-08-25",6.11,6.110000133514404,5.63,5.91,30547292.0],["2026-08-26",5.91,6.46,5.78,6.2,46419116.0],["2026-08-27",6.2,6.41,6.09,6.29,29784138.0],["2026-08-28",6.29,6.39,6.11,6.15,23053940.0],["2026-08-31",6.15,6.23,5.98,6.22,23463382.0],["2026-09-01",6.22,6.65,6.21999979019165,6.6,41512849.0],["2026-09-02",6.6,6.63,6.37,6.43,24919546.0],["2026-09-03",6.43,6.51,6.18,6.19,21256990.0],["2026-09-04",6.19,7.17,6.190000057220459,6.57,67437055.0],["2026-09-07",6.57,6.63,6.35,6.46,45830640.0],["2026-09-08",6.46,7.35,6.45,6.83,88550052.0],["2026-09-09",6.83,7.08,6.52,7.08,81333004.0],["2026-09-10",7.08,7.28,6.809999942779541,6.81,62261233.0],["2026-09-11",6.81,7.39,6.72,7.17,71341148.0],["2026-09-14",7.17,7.31,6.85,7.01,56179939.0]]}