{"t":"605376.SS","o":1,"src":"deep","bar_quality":"synthetic_open_deepstore","bars":[["2020-12-08",16.1056,16.105621337890625,13.4261,16.1056,461509.0],["2020-12-09",16.1056,17.713308334350586,16.105621337890625,17.7133,147790.0],["2020-12-10",17.7133,19.4837,17.713308334350586,19.4837,114958.0],["2020-12-11",19.4837,21.4359,19.483686447143555,21.4359,1452187.0],["2020-12-14",21.4359,23.5795,21.435880661010742,23.5795,1762942.0],["2020-12-15",23.5795,25.9336,23.579471588134766,25.9336,789100.0],["2020-12-16",25.9336,28.526947021484375,25.933589935302734,28.5269,9427439.0],["2020-12-17",28.5269,31.3787,28.526947021484375,31.3787,10902800.0],["2020-12-18",31.3787,34.517513275146484,31.37868881225586,34.5175,493849.0],["2020-12-21",34.5175,37.3214,31.771,34.4218,36212990.0],["2020-12-22",34.4218,37.8669,34.42181396484375,35.8764,36172572.0],["2020-12-23",35.8764,39.465,33.0629,39.465,31476653.0],["2020-12-24",39.465,42.0009,37.5798,39.5224,28063911.0],["2020-12-25",39.5224,43.47464370727539,39.52240753173828,43.4746,15878764.0],["2020-12-28",43.4746,47.8192,41.3693,43.044,27012392.0],["2020-12-29",43.044,43.8096,38.804683685302734,38.8047,22139452.0],["2020-12-30",38.8047,42.68994140625,38.804683685302734,42.6899,8108818.0],["2020-12-31",42.6899,46.6326,42.68994140625,44.9771,20337249.0],["2021-01-04",44.9771,47.6279,43.5416,47.6279,20103342.0],["2021-01-05",47.6279,47.62785339355469,42.8622,43.5991,20701673.0],["2021-01-06",43.5991,45.2833,42.5847,43.178,13687738.0],["2021-01-07",43.178,44.3646,41.3406,42.9483,13681815.0],["2021-01-08",42.9483,44.1445,41.3406,43.2928,9500729.0],["2021-01-11",43.2928,47.6183,43.29283142089844,45.2642,19344451.0],["2021-01-12",45.2642,45.264156341552734,40.7377,41.532,19649735.0],["2021-01-13",41.532,41.532020568847656,37.3788,38.9961,16399011.0],["2021-01-14",38.9961,40.5463,36.5558,39.4746,10866846.0],["2021-01-15",39.4746,40.2593,37.9817,38.6229,6706928.0],["2021-01-18",38.6229,40.6803,38.62286376953125,39.7616,8661877.0],["2021-01-19",39.7616,40.4698,38.91,39.2353,6696196.0],["2021-01-20",39.2353,41.0344,36.6515,40.8621,9206095.0],["2021-01-21",40.8621,44.9484,40.86214828491211,42.422,14524220.0],["2021-01-22",42.422,43.4268,41.2067,41.6851,10545510.0],["2021-01-25",41.6851,42.1062,39.0439,41.398,7897074.0],["2021-01-26",41.398,43.2545,40.02,41.4363,7356823.0],["2021-01-27",41.4363,41.43632507324219,38.2784,39.2353,8043602.0],["2021-01-28",39.2353,43.1589,38.9291,43.1589,17148719.0],["2021-01-29",43.1589,45.3216,38.843,41.1397,22138479.0],["2021-02-01",41.1397,45.2546,41.13966751098633,45.2546,21683972.0],["2021-02-02",45.2546,49.781005859375,44.0201,49.781,17228558.0],["2021-02-03",49.781,54.3361,48.6135,50.2403,19220617.0],["2021-02-04",50.2403,52.2787,49.2834,51.5035,13948088.0],["2021-02-05",51.5035,51.6471,48.9772,50.9676,11684090.0],["2021-02-08",50.9676,52.1543,47.9245,51.5705,9105373.0],["2021-02-09",51.5705,53.0155,49.8767,50.8241,9040474.0],["2021-02-10",50.8241,55.90554428100586,50.7284,55.9055,15510036.0],["2021-02-18",55.9055,58.3745,54.6902,56.7477,11730523.0],["2021-02-19",56.7477,56.74766540527344,51.072898864746094,51.0729,13399418.0],["2021-02-22",51.0729,55.5036,51.072898864746094,52.9294,12844196.0],["2021-02-23",52.9294,53.1112,48.9293,51.4844,9618531.0],["2021-02-24",51.4844,51.6566,46.33595275878906,46.336,11941342.0],["2021-02-25",46.336,47.0537,42.1062,46.8527,12391612.0],["2021-02-26",46.8527,47.647,44.2976,45.7331,6557677.0],["2021-03-01",45.7331,46.31682205200195,44.0775,46.3168,6328823.0],["2021-03-02",46.3168,47.7905,45.1302,47.5417,7049214.0],["2021-03-03",47.5417,48.1925,46.5848,47.647,4724005.0],["2021-03-04",47.647,52.1543,47.64698791503906,49.3025,8691927.0],["2021-03-05",49.3025,54.2309,46.891,54.2309,10260942.0],["2021-03-08",54.2309,55.0251,49.4748,50.8528,8707401.0],["2021-03-09",50.8528,51.3313,45.7714,46.6996,7030251.0],["2021-03-10",46.6996,49.2834,46.5848,47.1494,5002496.0],["2021-03-11",47.1494,48.1637,45.0536,47.7905,5033162.0],["2021-03-12",47.7905,48.8049,46.2977,48.0489,4147682.0],["2021-03-15",48.0489,48.2786,46.8814,47.3695,2791962.0],["2021-03-16",47.3695,47.3695,44.2115,45.7235,4065070.0],["2021-03-17",45.7235,47.3695,44.7091,45.9532,3835917.0],["2021-03-18",45.9532,48.9963,45.8001,47.5991,7027710.0],["2021-03-19",47.5991,48.2786,46.4699,48.1925,4285046.0],["2021-03-22",48.1925,51.1973,47.2068,50.2308,5537421.0],["2021-03-23",50.2308,50.2403,47.3695,47.8097,4298721.0],["2021-03-24",47.8097,47.80966567993164,45.379,46.4125,3618591.0],["2021-03-25",46.4125,46.6039,44.5082,44.7857,3808300.0],["2021-03-26",44.7857,49.2642,42.8718,48.5178,9124546.0],["2021-03-29",48.5178,48.7283,47.0345,47.1876,3545596.0],["2021-03-30",47.1876,47.6757,46.3934,46.4125,2291384.0],["2021-03-31",46.4125,47.1398,45.5034,46.9771,2496058.0],["2021-04-01",46.9771,50.7188,46.4508,49.0824,5170007.0],["2021-04-02",49.0824,51.1973,48.7379,50.4509,4159213.0],["2021-04-06",50.4509,50.671,48.5944,49.5513,3109188.0],["2021-04-07",49.5513,51.1877,49.2164,50.6997,3857086.0],["2021-04-08",50.6997,51.8672,49.9533,50.2403,2936416.0],["2021-04-09",50.2403,51.1782,48.8145,49.0059,2788779.0],["2021-04-12",49.0059,49.5035,44.1062,44.1062,7012226.0],["2021-04-13",44.1062,47.4269,43.9723,45.4077,6698385.0],["2021-04-14",45.4077,47.5609,44.6326,46.4699,5172043.0],["2021-04-15",46.4699,46.891,45.8383,46.5082,2126280.0],["2021-04-16",46.5082,46.6709,45.5512,46.5178,2133900.0],["2021-04-19",46.5178,47.1781,45.5512,46.7953,4590100.0],["2021-04-20",46.7953,48.3264,46.5848,46.9388,3404179.0],["2021-04-21",46.9388,49.647,45.5991,48.2594,6331507.0],["2021-04-22",48.2594,50.6997,47.8862,50.1255,5008021.0],["2021-04-23",50.1255,51.561,49.6279,50.8719,4160531.0],["2021-04-26",50.8719,51.36,49.7714,50.9963,3248104.0],["2021-04-27",50.9963,51.6566,48.3169,49.3025,4830207.0],["2021-04-28",49.3025,53.5897,48.9102,52.0586,5372195.0],["2021-04-29",52.0586,52.2404,50.4126,50.4796,2702440.0],["2021-04-30",50.4796,52.116,49.5322,51.6471,3805427.0],["2021-05-06",51.6471,52.5275,48.4891,50.5944,4323800.0],["2021-05-07",50.5944,52.1543,49.2451,50.8145,4752749.0],["2021-05-10",50.8145,54.25,49.8767,53.8194,6082688.0],["2021-05-11",53.8194,56.0491,52.8241,53.8194,5227716.0],["2021-05-12",53.8194,56.8242,53.1112,56.2501,4273146.0],["2021-05-13",56.2501,58.9008,55.5993,56.8434,4711886.0],["2021-05-14",56.8434,58.853,56.1735,57.8769,3158987.0],["2021-05-17",57.8769,58.4702,56.2692,57.0252,3290056.0],["2021-05-18",57.0252,58.2788,55.963,57.9439,2828604.0],["2021-05-19",57.9439,59.8961,57.0443,58.231,2881649.0],["2021-05-20",58.231,58.230953216552734,55.8864,55.8864,3242385.0],["2021-05-21",55.8864,56.7285,54.5371,55.3601,2602322.0],["2021-05-24",55.3601,56.4223,54.8433,55.695,2114115.0],["2021-05-25",55.695,58.0874,55.5515,55.762,4074950.0],["2021-05-26",55.762,57.408,55.073,55.7811,3827247.0],["2021-05-27",55.7811,57.896,55.2165,57.4175,2793425.0],["2021-05-28",57.4175,61.877,57.1209,60.8147,4413523.0],["2021-05-31",60.8147,63.111446380615234,60.81474304199219,63.1114,3328408.0],["2021-06-01",63.1114,64.2885,62.231,62.7861,2936758.0],["2021-06-02",62.7861,63.6186,60.2884,61.8195,2041546.0],["2021-06-03",61.8195,63.6856,61.3411,61.8195,2011481.0],["2021-06-04",61.8195,64.3172,61.0157,63.8292,2631350.0],["2021-06-07",63.8292,66.4225,63.5325,65.8388,2368214.0],["2021-06-08",65.8388,67.1498,64.3651,66.1737,2509788.0],["2021-06-09",66.1737,70.3078,65.6474,70.1164,2919534.0],["2021-06-10",70.1164,73.2169,63.1019,63.6282,7533421.0],["2021-06-11",63.6282,69.992,63.628196716308594,69.992,5705397.0],["2021-06-15",69.992,71.7241,65.4369,66.8819,4058035.0],["2021-06-16",66.8819,67.2742,62.2023,63.1306,3247627.0],["2021-06-17",63.1306,65.5995,62.298,65.0636,2320526.0],["2021-06-18",65.0636,66.3032,63.4205,65.6306,2080850.0],["2021-06-21",65.6306,65.63057708740234,63.2187,65.2943,2297140.0],["2021-06-22",65.2943,69.628,64.8619,66.1111,3951700.0],["2021-06-23",66.1111,68.7055,64.7754,66.7068,3174409.0],["2021-06-24",66.7068,69.849,64.8042,65.5345,2935523.0],["2021-06-25",65.5345,65.621,62.94,64.9964,2138475.0],["2021-06-28",64.9964,67.0527,63.8433,66.6876,2250060.0],["2021-06-29",66.6876,68.0329,66.2071,67.3602,1949144.0],["2021-06-30",67.3602,70.99250030517578,66.1879,70.9925,3444638.0],["2021-07-01",70.9925,74.2788,69.7145,73.9906,4171269.0],["2021-07-02",73.9906,75.6145,71.3288,73.414,3181781.0],["2021-07-05",73.414,79.2564,72.6261,78.3147,2842206.0],["2021-07-06",78.3147,79.6888,74.4806,76.7964,3505134.0],["2021-07-07",76.7964,78.2666,74.7593,77.3153,2184100.0],["2021-07-08",77.3153,81.2935,77.3153305053711,79.0354,2696720.0],["2021-07-09",79.0354,82.437,78.7759,81.6298,2247504.0],["2021-07-12",81.6298,84.9834,80.1212,82.7733,2960800.0],["2021-07-13",82.7733,83.3979,80.8899,83.0424,1933650.0],["2021-07-14",83.0424,83.5036,79.8618,80.5824,2044290.0],["2021-07-15",80.5824,81.6587,78.3243,80.938,1869089.0],["2021-07-16",80.938,83.1193,80.2557,82.9271,1744110.0],["2021-07-19",82.9271,84.1571,79.6119,80.5536,1682970.0],["2021-07-20",80.5536,80.9188,78.5165,80.6209,1051302.0],["2021-07-21",80.6209,86.9629,80.62088012695312,85.5215,2673989.0],["2021-07-22",85.5215,88.9328,83.1961,85.954,1672260.0],["2021-07-23",85.954,88.4043,84.6952,86.5113,1421194.0],["2021-07-26",86.5113,87.5395,83.494,86.5209,1460200.0],["2021-07-27",86.5209,89.3268,84.3396,84.3877,1840440.0],["2021-07-28",84.3877,84.38766479492188,76.3928,79.4197,2310700.0],["2021-07-29",79.4197,83.3979,79.41973114013672,82.4274,1659700.0],["2021-07-30",82.4274,83.494,77.6228,79.6119,2646460.0],["2021-08-02",79.6119,86.002,78.3147,83.5997,2405921.0],["2021-08-03",83.5997,83.8688,80.8131,81.6779,1249700.0],["2021-08-04",81.6779,83.0328,79.9963,80.938,2242257.0],["2021-08-05",80.938,85.5215,80.1404,85.3101,3047553.0],["2021-08-06",85.3101,87.7028,84.1763,85.3582,1948802.0],["2021-08-09",85.3582,85.4062,82.6292,84.2531,1386980.0],["2021-08-10",84.2531,84.5318,81.3127,82.5619,1746513.0],["2021-08-11",82.5619,82.8886,77.8342,82.4754,1346440.0],["2021-08-12",82.4754,82.8406,80.3903,82.5715,1218674.0],["2021-08-13",82.5715,86.2903,81.3896,83.2057,1536262.0],["2021-08-16",83.2057,83.20574188232422,78.257,78.3627,2211462.0],["2021-08-17",78.3627,82.5235,76.3928,79.7464,2384603.0],["2021-08-18",79.7464,80.3134,74.9515,75.3358,2783171.0],["2021-08-19",75.3358,77.7958,73.02,76.1334,2932002.0],["2021-08-20",76.1334,78.7951,74.1923,76.7772,1723320.0],["2021-08-23",76.7772,84.1282,76.3928,83.5036,3536923.0],["2021-08-24",83.5036,86.4536,81.9566,82.6484,1895700.0],["2021-08-25",82.6484,85.3774,81.3896,85.2621,2328900.0],["2021-08-26",85.2621,91.2871,85.2621078491211,89.8457,3272524.0],["2021-08-27",89.8457,92.2383,88.8848,89.6054,1873950.0],["2021-08-30",89.6054,94.3331,88.4523,91.0564,2626058.0],["2021-08-31",91.0564,93.9776,90.1436,90.6144,1638400.0],["2021-09-01",90.6144,92.248,83.5805,88.5677,2200999.0],["2021-09-02",88.5677,90.3069,86.2711,88.5196,1417206.0],["2021-09-03",88.5196,91.1813,87.501,89.6823,1476500.0],["2021-09-06",89.6823,91.6522,88.0007,90.6913,1102146.0],["2021-09-07",90.6913,91.6522,89.4229,90.5183,838500.0],["2021-09-08",90.5183,91.287,87.4626,88.2121,1094700.0],["2021-09-09",88.2121,89.6151,85.2813,88.0392,1474500.0],["2021-09-10",88.0392,89.4613,86.396,89.173,1174341.0],["2021-09-13",89.173,89.17303466796875,84.5606,85.4255,1931600.0],["2021-09-14",85.4255,86.665,83.5997,85.1852,1513900.0],["2021-09-15",85.1852,89.2499,82.6196,83.7823,3107550.0],["2021-09-16",83.7823,86.3768,81.6779,81.6875,1924262.0],["2021-09-17",81.6875,83.5997,78.7951,81.774,2430900.0],["2021-09-22",81.774,81.77397918701172,75.7971,76.585,3521894.0],["2021-09-23",76.585,77.7381,73.8945,74.077,3376783.0],["2021-09-24",74.077,75.1917,71.0886,71.5883,3631218.0],["2021-09-27",71.5883,73.6542,69.6664,72.357,2791406.0],["2021-09-28",72.357,72.35700225830078,67.5524,69.2052,2455022.0],["2021-09-29",69.2052,72.3858,67.9464,70.5024,3336554.0],["2021-09-30",70.5024,72.7894,69.9547,71.7228,2085400.0],["2021-10-08",71.7228,72.357,68.7055,70.1469,1640300.0],["2021-10-11",70.1469,70.1853,65.6498,67.0623,3684640.0],["2021-10-12",67.0623,67.6197,65.0252,67.2641,1977250.0],["2021-10-13",67.2641,70.6273,66.1495,69.9451,2192200.0],["2021-10-14",69.9451,70.6466,68.3308,68.965,1684822.0],["2021-10-15",68.965,70.685,67.8407,68.8881,1994814.0],["2021-10-18",68.8881,69.897,67.2641,68.7632,1849600.0],["2021-10-19",68.7632,70.6177,68.4172,68.8977,1898100.0],["2021-10-20",68.8977,69.3109,66.78368377685547,66.7837,2055600.0],["2021-10-21",66.7837,70.022,66.3032,66.8317,2632100.0],["2021-10-22",66.8317,67.2257,63.4205,64.4294,2789900.0],["2021-10-25",64.4294,66.1879,62.5076,64.0931,2283800.0],["2021-10-26",64.0931,70.5024,63.4781,67.8695,4989700.0],["2021-10-27",67.8695,73.5197,67.8695,71.4922,6476509.0],["2021-10-28",71.4922,71.49217987060547,67.7446,69.186,3213700.0],["2021-10-29",69.186,69.3685,65.3423,67.2738,2800400.0],["2021-11-01",67.2738,68.1866,65.3423,66.7164,1851848.0],["2021-11-02",66.7164,68.6094,63.4973,65.054,1933014.0],["2021-11-03",65.054,65.8516,61.7869,62.45,2689222.0],["2021-11-04",62.45,64.6505,60.0573,63.997,3928410.0],["2021-11-05",63.997,68.5614,62.4884,66.8029,3147764.0],["2021-11-08",66.8029,73.4813,66.80289459228516,73.4813,3711909.0],["2021-11-09",73.4813,77.8054,72.4531,77.6421,4800249.0],["2021-11-10",77.6421,79.439,75.7394,76.7676,3342800.0],["2021-11-11",76.7676,76.76761627197266,73.9906,74.1731,2022409.0],["2021-11-12",74.1731,74.17313385009766,71.694,72.0015,2220209.0],["2021-11-15",72.0015,72.9047,69.4935,70.6081,2425715.0],["2021-11-16",70.6081,70.7427,68.3884,68.7728,2017835.0],["2021-11-17",68.7728,71.4537,68.3019,69.4935,1757712.0],["2021-11-18",69.4935,73.5582,68.5133,73.5101,2740524.0],["2021-11-19",73.5101,75.1244,71.3,74.7305,2651144.0],["2021-11-22",74.7305,78.0072,74.2788,77.4018,2306340.0],["2021-11-23",77.4018,77.40180206298828,75.0283,75.0476,1571300.0],["2021-11-24",75.0476,76.1046,74.077,75.0668,1156172.0],["2021-11-25",75.0668,76.6427,73.6062,75.5088,1204690.0],["2021-11-26",75.5088,77.7285,74.4998,75.1244,1479704.0],["2021-11-29",75.1244,82.0238,73.1257,80.717,3121906.0],["2021-11-30",80.717,83.2922,79.7657,79.9867,2825400.0],["2021-12-01",79.9867,81.2647,75.9797,76.3929,2755306.0],["2021-12-02",76.3929,76.8733,74.9803,75.1244,2394190.0],["2021-12-03",75.1244,76.6331,74.8938,76.2968,1879922.0],["2021-12-06",76.2968,77.642,73.193,76.2007,2219310.0],["2021-12-07",76.2007,76.6619,72.5492,72.7606,1924765.0],["2021-12-08",72.7606,75.2398,71.4249,75.2398,2622400.0],["2021-12-09",75.2398,77.2096,74.0867,77.1135,2581825.0],["2021-12-10",77.1135,82.4274,77.11354064941406,81.4665,4366841.0],["2021-12-13",81.4665,82.7829,79.8618,81.2166,2561821.0],["2021-12-14",81.2166,84.1282,79.9578,81.6779,2458741.0],["2021-12-15",81.6779,83.0232,80.21729278564453,80.2173,1678100.0],["2021-12-16",80.2173,82.6196,79.7753,81.6779,2099495.0],["2021-12-17",81.6779,83.5517,80.3326,81.0149,1424321.0],["2021-12-20",81.0149,82.6196,80.717,81.1013,1622300.0],["2021-12-21",81.1013,82.5235,80.717,81.6779,1467062.0],["2021-12-22",81.6779,85.4062,81.207,81.6971,2674988.0],["2021-12-23",81.6971,86.4632,81.69709777832031,84.4357,2451493.0],["2021-12-24",84.4357,85.5216,82.2544,84.0802,2087693.0],["2021-12-27",84.0802,84.0801773071289,79.756,82.9175,2232121.0],["2021-12-28",82.9175,84.1763,82.2929,82.9271,757783.0],["2021-12-29",82.9271,83.4844,80.0924,81.5626,1205700.0],["2021-12-30",81.5626,82.2544,79.1603,80.1404,1303895.0],["2021-12-31",80.1404,81.8028,80.1116,80.7458,1070555.0],["2022-01-04",80.7458,81.7644,77.9303,77.9303,1853800.0],["2022-01-05",77.9303,78.1225,74.1539,74.7689,3304688.0],["2022-01-06",74.7689,75.6049,73.6831,73.9906,2379083.0],["2022-01-07",73.9906,74.8362,72.0687,72.405,2271681.0],["2022-01-10",72.405,73.2891,70.1469,71.079,1771600.0],["2022-01-11",71.079,73.2987,70.7811,73.0008,1804284.0],["2022-01-12",73.0008,73.3948,71.9534,72.2705,1345000.0],["2022-01-13",72.2705,73.2891,71.0694,72.2705,1027100.0],["2022-01-14",72.2705,73.8272,70.7427,73.6638,1037600.0],["2022-01-17",73.6638,76.8733,73.0296,74.4134,2291288.0],["2022-01-18",74.4134,75.8643,73.7984,74.4134,962100.0],["2022-01-19",74.4134,74.7305,72.6453,73.3179,1070100.0],["2022-01-20",73.3179,73.856,70.1565,70.9252,1112973.0],["2022-01-21",70.9252,72.4915,70.4352,71.9726,899068.0],["2022-01-24",71.9726,72.4339,67.7542,71.5691,1898491.0],["2022-01-25",71.5691,72.5492,67.9272,68.0425,1067003.0],["2022-01-26",68.0425,70.0988,67.0239,69.4646,1392390.0],["2022-01-27",69.4646,70.6273,67.4467,67.6869,880721.0],["2022-01-28",67.6869,68.7536,65.3904,66.457,1583150.0],["2022-02-07",66.457,67.9368,65.8228,65.9381,846489.0],["2022-02-08",65.9381,66.505,62.671,66.015,1677189.0],["2022-02-09",66.015,67.9752,65.1501,67.2641,2126995.0],["2022-02-10",67.2641,67.9176,66.6011,67.1296,871500.0],["2022-02-11",67.1296,67.12960815429688,63.5166,63.8721,968807.0],["2022-02-14",63.8721,65.7267,62.5556,64.3814,1438314.0],["2022-02-15",64.3814,65.5729,63.0361,65.4384,1641800.0],["2022-02-16",65.4384,66.3224,64.2661,64.439,1174700.0],["2022-02-17",64.439,65.3327,63.4205,63.728,1412250.0],["2022-02-18",63.728,63.72797393798828,61.6139,62.9016,2005089.0],["2022-02-21",62.9016,63.997,60.7299,61.0951,2146720.0],["2022-02-22",61.0951,61.4026,58.318,59.5768,2368400.0],["2022-02-23",59.5768,61.6908,59.2021,60.9221,3266000.0],["2022-02-24",60.9221,61.1527,57.0784,57.8856,3146284.0],["2022-02-25",57.8856,61.9791,57.885597229003906,60.7491,5532651.0],["2022-02-28",60.7491,61.1143,58.3661,60.6338,2795000.0],["2022-03-01",60.6338,60.9894,59.0964,59.4711,2000700.0],["2022-03-02",59.4711,59.5768,57.8279,58.4333,1764400.0],["2022-03-03",58.4333,59.1924,56.0022,56.1656,3588836.0],["2022-03-04",56.1656,56.7998,54.8491,55.32,2892400.0],["2022-03-07",55.32,55.31995391845703,51.7357,52.2835,6249883.0],["2022-03-08",52.2835,54.3879,49.8235,50.1598,5687906.0],["2022-03-09",50.1598,50.5922,46.7966,48.7569,5384305.0],["2022-03-10",48.7569,51.361,48.756893157958984,50.0637,5273735.0],["2022-03-11",50.0637,50.063743591308594,47.8344,48.4782,4760194.0],["2022-03-14",48.4782,48.68,46.4795,46.4987,3821100.0],["2022-03-15",46.4987,46.498741149902344,43.8178,43.9235,5286300.0],["2022-03-16",43.9235,45.1054,41.8575,43.9331,4780340.0],["2022-03-17",43.9331,48.2764,43.9330940246582,46.6044,6057750.0],["2022-03-18",46.6044,48.1419,45.4513,47.2675,4411465.0],["2022-03-21",47.2675,49.8139,46.7101,49.1989,5277730.0],["2022-03-22",49.1989,49.198917388916016,46.9696,47.2483,3733893.0],["2022-03-23",47.2483,48.017,46.739,47.2867,2108400.0],["2022-03-24",47.2867,47.5654,46.3162,46.8447,2241189.0],["2022-03-25",46.8447,47.6134,45.7492,45.8357,2375960.0],["2022-03-28",45.8357,46.3162,44.7307,45.1631,2315402.0],["2022-03-29",45.1631,45.8453,43.6736,44.1349,2043813.0],["2022-03-30",44.1349,44.9805,43.8754,44.7403,1829940.0],["2022-03-31",44.7403,44.740264892578125,43.5295,43.5583,1538293.0],["2022-04-01",43.5583,44.7403,42.7031,43.9139,1945700.0],["2022-04-06",43.9139,44.1541,42.3764,43.049,2138100.0],["2022-04-07",43.049,43.049049377441406,41.7614,41.8191,1976000.0],["2022-04-08",41.8191,42.1074,40.7236,41.2714,1581424.0],["2022-04-11",41.2714,41.271358489990234,38.2445,38.7634,2889523.0],["2022-04-12",38.7634,39.9261,37.8889,39.9261,3418325.0],["2022-04-13",39.9261,40.7909,38.8402,39.6858,3341025.0],["2022-04-14",39.6858,40.9254,39.68584442138672,40.1663,1743200.0],["2022-04-15",40.1663,40.6852,39.1093,39.7915,1728465.0],["2022-04-18",39.7915,40.8389,38.7345,40.7236,1937600.0],["2022-04-19",40.7236,41.5885,40.5122,41.0311,2169800.0],["2022-04-20",41.0311,42.7031,40.3585,41.4059,3219681.0],["2022-04-21",41.4059,41.8287,39.5129,40.1086,2927400.0],["2022-04-22",40.1086,40.8389,38.7826,40.3777,2916750.0],["2022-04-25",40.3777,40.377708435058594,36.6013,36.7839,3959806.0],["2022-04-26",36.7839,38.6769,34.8909,37.0337,4118986.0],["2022-04-27",37.0337,39.0901,35.8902,39.0228,3278821.0],["2022-04-28",39.0228,39.02281188964844,36.5148,36.659,2403100.0],["2022-04-29",36.659,40.2432,36.6301,39.6955,3287592.0],["2022-05-05",39.6955,41.5885,39.1093,41.1272,3080660.0],["2022-05-06",41.1272,41.127220153808594,39.3976,40.1471,1221606.0],["2022-05-09",40.1471,40.3969,39.2534,39.6378,1081144.0],["2022-05-10",39.6378,43.6064,38.8306,43.6064,2609080.0],["2022-05-11",43.6064,46.7966,42.8569,45.6531,5048575.0],["2022-05-12",45.6531,46.393,44.0484,46.2009,3581765.0],["2022-05-13",46.2009,46.8927,44.4712,45.3745,2349020.0],["2022-05-16",45.3745,45.903,44.0196,44.4616,1265500.0],["2022-05-17",44.4616,46.1144,44.1061,45.1054,1378137.0],["2022-05-18",45.1054,46.8447,44.6826,46.6044,1944235.0],["2022-05-19",46.6044,46.6717,44.9613,46.0663,1407300.0],["2022-05-20",46.0663,47.5269,45.6531,46.9696,1775040.0],["2022-05-23",46.9696,47.181,45.7396,46.2681,1141140.0],["2022-05-24",46.2681,46.4891,44.279,44.4039,1647138.0],["2022-05-25",44.4039,44.8267,43.7409,44.1253,787503.0],["2022-05-26",44.1253,45.1438,43.5295,44.5,1031328.0],["2022-05-27",44.5,45.5474,43.4334,43.7601,1211962.0],["2022-05-30",43.7601,44.0004,42.7992,43.222,1212238.0],["2022-05-31",43.222,44.673,42.5301,44.3943,1322300.0],["2022-06-01",44.3943,45.9867,43.9118,45.3498,1304733.0],["2022-06-02",45.3498,45.9385,44.79,45.8227,1287205.0],["2022-06-06",45.8227,47.2703,45.6297,45.9385,2640288.0],["2022-06-07",45.9385,46.1894,43.7188,43.8732,2630762.0],["2022-06-08",43.8732,45.9385,43.1204,44.1724,2499969.0],["2022-06-09",44.1724,44.172367095947266,41.7693,43.1687,1913259.0],["2022-06-10",43.1687,47.4826,42.4641,47.1835,4178545.0],["2022-06-13",47.1835,49.2198,46.3245,48.882,4707971.0],["2022-06-14",48.882,48.88201904296875,46.3245,48.4477,3307900.0],["2022-06-15",48.4477,48.6987,47.5502,48.052,2336043.0],["2022-06-16",48.052,51.951,48.052040100097656,51.0052,4042905.0],["2022-06-17",51.0052,56.1106,51.00522994995117,54.8946,7816498.0],["2022-06-20",54.8946,54.89455795288086,52.1247,52.6459,5255361.0],["2022-06-21",52.6459,52.64588928222656,47.6757,48.3512,6619352.0],["2022-06-22",48.3512,49.7506,46.8167,49.2198,4990533.0],["2022-06-23",49.2198,51.6325,47.2993,51.15,4519677.0],["2022-06-24",51.15,56.265,51.149993896484375,56.265,6810652.0],["2022-06-27",56.265,61.3221,56.26499938964844,59.9034,13290879.0],["2022-06-28",59.9034,62.1038,58.7067,58.9866,8269946.0],["2022-06-29",58.9866,58.98655700683594,55.3482,56.072,6950239.0],["2022-06-30",56.072,57.0467,55.4833,56.265,4047793.0],["2022-07-01",56.265,56.9309,54.8077,55.1841,2902291.0],["2022-07-04",55.1841,57.9636,53.8523,56.8344,3666761.0],["2022-07-05",56.8344,58.8707,55.2034,56.6028,3603576.0],["2022-07-06",56.6028,57.0467,54.412,55.2999,2485031.0],["2022-07-07",55.2999,55.85,54.412,54.8753,2526888.0],["2022-07-08",54.8753,56.8827,54.87525939941406,56.3615,2935088.0],["2022-07-11",56.3615,56.36150360107422,50.7253532409668,50.7254,4178148.0],["2022-07-12",50.7254,50.7253532409668,46.2087,46.5754,6914308.0],["2022-07-13",46.5754,48.0713,46.1701,47.5116,3680978.0],["2022-07-14",47.5116,50.0691,46.836,48.5925,4067763.0],["2022-07-15",48.5925,49.6155,48.1582,48.4767,2858971.0],["2022-07-18",48.4767,49.2198,47.3668,47.8494,3346399.0],["2022-07-19",47.8494,49.1812,47.0001,48.3512,2211860.0],["2022-07-20",48.3512,48.7855,47.2896,47.5791,2339719.0],["2022-07-21",47.5791,47.8397,45.842,46.3149,4795799.0],["2022-07-22",46.3149,46.7781,45.0699,46.0736,3087269.0],["2022-07-25",46.0736,46.5079,45.0409,45.1375,1503022.0],["2022-07-26",45.1375,45.6683,44.7804,45.2147,1865717.0],["2022-07-27",45.2147,47.3861,44.7707,47.1931,3445779.0],["2022-07-28",47.1931,49.5093,46.5947,48.66,3937737.0],["2022-07-29",48.66,49.1233,46.9036,47.0483,2959681.0],["2022-08-01",47.0483,49.4997,46.1412,49.4997,3912889.0],["2022-08-02",49.4997,52.3853,46.8071,50.8605,6739244.0],["2022-08-03",50.8605,51.9221,49.0268,49.2681,5319429.0],["2022-08-04",49.2681,49.8375,48.0617,48.6407,2246800.0],["2022-08-05",48.6407,50.7833,47.9941,49.8954,2401289.0],["2022-08-08",49.8954,52.28880310058594,48.8338,52.2888,4848996.0],["2022-08-09",52.2888,52.28880310058594,50.2332,50.9473,3512463.0],["2022-08-10",50.9473,54.605,50.3779,53.3697,4582923.0],["2022-08-11",53.3697,55.8597,52.6941,54.3445,4062666.0],["2022-08-12",54.3445,55.213,53.6206,53.7557,2631213.0],["2022-08-15",53.7557,54.6533,52.7038,52.9644,2409794.0],["2022-08-16",52.9644,54.4313,52.1247,52.9451,2277367.0],["2022-08-17",52.9451,53.9102,52.1633,53.2056,2398179.0],["2022-08-18",53.2056,58.3882,52.4818,57.8767,6763795.0],["2022-08-19",57.8767,63.6673,57.87670135498047,62.4416,13077560.0],["2022-08-22",62.4416,63.1075,58.4847,59.8358,6915612.0],["2022-08-23",59.8358,59.83584213256836,55.8693,56.9502,7908794.0],["2022-08-24",56.9502,57.066,51.343,52.2888,6892903.0],["2022-08-25",52.2888,52.8196,49.0847,49.5093,4728768.0],["2022-08-26",49.5093,51.6325,48.7373,49.1329,3437843.0],["2022-08-29",49.1329,49.3646,47.1352,48.0327,3935941.0],["2022-08-30",48.0327,49.4611,47.2896,49.2295,4696885.0],["2022-08-31",49.2295,49.8954,46.4017,47.473,3631235.0],["2022-09-01",47.473,48.0134,46.0446,46.1894,2846465.0],["2022-09-02",46.1894,46.4982,45.0892,45.205,2974335.0],["2022-09-05",45.205,46.2184,44.79,44.9734,2671511.0],["2022-09-06",44.9734,48.7373,44.7707,47.7722,3865079.0],["2022-09-07",47.7722,48.5925,47.0001,47.6177,2533688.0],["2022-09-08",47.6177,47.8397,46.421,46.4982,2326851.0],["2022-09-09",46.4982,47.5019,45.7262,47.0966,2192312.0],["2022-09-13",47.0966,47.7722,46.3824,46.7106,1591272.0],["2022-09-14",46.7106,47.2896,45.3594,46.5561,1805641.0],["2022-09-15",46.5561,46.7878,42.8984,43.96,4384184.0],["2022-09-16",43.96,44.3075,42.4641,42.7151,1900564.0],["2022-09-19",42.7151,43.1687,41.1709,41.7403,2380400.0],["2022-09-20",41.7403,42.773,41.5184,42.0588,2251582.0],["2022-09-21",42.0588,42.4641,40.312,42.165,2874795.0],["2022-09-22",42.165,44.5681,41.4991,43.1397,3729338.0],["2022-09-23",43.1397,44.0373,41.113,41.7017,2128468.0],["2022-09-26",41.7017,42.3869,40.4664,40.7849,2154312.0],["2022-09-27",40.7849,44.86723327636719,40.78487777709961,44.8672,2669745.0],["2022-09-28",44.8672,47.1256,43.0529,44.2206,5832190.0],["2022-09-29",44.2206,46.421,43.2362,46.2184,5051562.0],["2022-09-30",46.2184,46.6141,44.4812,44.6839,2306232.0],["2022-10-10",44.6839,46.2956,43.4582,43.8346,3260195.0],["2022-10-11",43.8346,44.3171,42.7151,44.0083,1544962.0],["2022-10-12",44.0083,45.5138,42.7054,45.3787,2186330.0],["2022-10-13",45.3787,46.0253,44.5874,45.1761,1621300.0],["2022-10-14",45.1761,46.9904,44.9637,46.4886,2465711.0],["2022-10-17",46.4886,48.0424,45.9095,47.7625,1947324.0],["2022-10-18",47.7625,50.1173,47.3089,49.7313,3148346.0],["2022-10-19",49.7313,49.8568,47.8687,48.6118,2553374.0],["2022-10-20",48.6118,49.0268,46.5175,48.1099,2430719.0],["2022-10-21",48.1099,48.5925,46.9036,48.2065,1267751.0],["2022-10-24",48.2065,49.5093,47.1063,47.7046,1794332.0],["2022-10-25",47.7046,48.0617,45.842,47.473,2268717.0],["2022-10-26",47.473,48.5925,46.8071,47.9266,2633641.0],["2022-10-27",47.9266,47.926578521728516,46.1315,47.0966,2833176.0],["2022-10-28",47.0966,47.2317,44.6839,45.012,2167282.0],["2022-10-31",45.012,45.842,43.5257,45.4849,1518877.0],["2022-11-01",45.4849,47.0869,44.9927,47.0773,1765173.0],["2022-11-02",47.0773,49.1619,46.6141,48.3319,2574136.0],["2022-11-03",48.3319,49.5865,47.7722,49.1136,2048900.0],["2022-11-04",49.1136,50.6771,48.6504,49.7024,3043732.0],["2022-11-07",49.7024,50.0884,49.3163,49.6251,1476611.0],["2022-11-08",49.6251,51.0535,48.9978,50.9956,3292635.0],["2022-11-09",50.9956,52.6555,49.6831,51.9317,3182700.0],["2022-11-10",51.9317,52.3371,49.7796,50.1656,2763796.0],["2022-11-11",50.1656,52.588,49.4611,49.9436,3647153.0],["2022-11-14",49.9436,51.0535,49.3839,49.9436,1521802.0],["2022-11-15",49.9436,53.3794,49.6058,53.1284,3732816.0],["2022-11-16",53.1284,54.5182,52.0765,52.1537,2503195.0],["2022-11-17",52.1537,52.153690338134766,50.6867,51.343,1717560.0],["2022-11-18",51.343,53.0995,50.2428,50.4262,2719640.0],["2022-11-21",50.4262,51.343,49.712,51.1017,1227489.0],["2022-11-22",51.1017,51.10173797607422,48.882,49.1233,1569150.0],["2022-11-23",49.1233,49.8375,47.666,48.7373,1380300.0],["2022-11-24",48.7373,49.4707,48.0713,48.496,841157.0],["2022-11-25",48.496,48.4959831237793,47.5019,48.0907,679100.0],["2022-11-28",48.0907,48.9399,47.473,48.081,1121507.0],["2022-11-29",48.081,49.4804,47.7722,48.9882,1422245.0],["2022-11-30",48.9882,49.5672,48.2547,49.2874,1081037.0],["2022-12-01",49.2874,50.1752,49.2198,49.6927,1302815.0],["2022-12-02",49.6927,50.0594,48.0231,48.0617,1448033.0],["2022-12-05",48.0617,49.0654,47.5791,48.6311,1291307.0],["2022-12-06",48.6311,48.718,47.666,47.8108,903700.0],["2022-12-07",47.8108,48.4477,45.1664,45.7069,3480591.0],["2022-12-08",45.7069,46.9422,44.8672,46.3342,2703514.0],["2022-12-09",46.3342,46.3824,45.0313,45.2726,2321899.0],["2022-12-12",45.2726,45.6103,44.4522,45.0506,1066979.0],["2022-12-13",45.0506,45.2147,44.0566,44.2206,1229858.0],["2022-12-14",44.2206,45.1471,43.7188,44.8672,1789100.0],["2022-12-15",44.8672,46.3824,44.4426,46.2473,2840245.0],["2022-12-16",46.2473,46.247314453125,44.1241,44.4136,1563220.0],["2022-12-19",44.4136,45.1085,43.9407,44.404,797700.0],["2022-12-20",44.404,44.6839,43.4775,44.5873,874000.0],["2022-12-21",44.5873,44.58734893798828,43.5065,44.2592,1185364.0],["2022-12-22",44.2592,44.404,43.0625,43.2555,1102178.0],["2022-12-23",43.2555,43.4292,42.744,43.188,551130.0],["2022-12-26",43.188,45.3594,42.8116,45.2147,1011421.0],["2022-12-27",45.2147,45.9674,44.7128,45.6586,1085133.0],["2022-12-28",45.6586,45.7841,44.7611,45.1857,645656.0],["2022-12-29",45.1857,46.006,44.5681,45.2243,685863.0],["2022-12-30",45.2243,45.5524,44.1531,44.8093,1050738.0],["2023-01-03",44.8093,45.9095,43.9697,45.205,1699668.0],["2023-01-04",45.205,45.7262,43.4775,43.574,1821681.0],["2023-01-05",43.574,44.1531,43.0239,43.5837,3055816.0],["2023-01-06",43.5837,45.5042,43.4775,43.6223,4120700.0],["2023-01-09",43.6223,46.9036,43.62226104736328,45.3498,5535989.0],["2023-01-10",45.3498,48.4477,45.0892,47.7239,4469160.0],["2023-01-11",47.7239,48.4284,47.0194,47.2221,3011634.0],["2023-01-12",47.2221,48.1196,46.4307,46.8939,1993378.0],["2023-01-13",46.8939,47.0483,45.9867,46.3245,1681536.0],["2023-01-16",46.3245,47.7722,45.8709,46.9711,2216497.0],["2023-01-17",46.9711,49.0075,46.5175,48.4477,3928229.0],["2023-01-18",48.4477,48.6407,47.5791,48.2354,1399647.0],["2023-01-19",48.2354,50.3393,47.9652,49.9726,3115328.0],["2023-01-20",49.9726,50.2138,48.8627,49.1426,2185116.0],["2023-01-30",49.1426,50.3393,49.1425895690918,49.5383,2158168.0],["2023-01-31",49.5383,50.2332,48.7566,50.0498,2327208.0],["2023-02-01",50.0498,50.764,49.4128,50.0112,2454306.0],["2023-02-02",50.0112,50.5323,49.2681,49.3646,2307170.0],["2023-02-03",49.3646,49.8182,48.1679,49.2681,1804596.0],["2023-02-06",49.2681,49.49,47.9266,49.2295,1930721.0],["2023-02-07",49.2295,49.4804,48.3898,49.1716,1563654.0],["2023-02-08",49.1716,50.4262,49.0268,50.349,3396657.0],["2023-02-09",50.349,51.729,50.0594,51.2658,3533020.0],["2023-02-10",51.2658,51.8835,49.7024,51.1017,2342353.0],["2023-02-13",51.1017,51.787,49.7989,51.2465,3123873.0],["2023-02-14",51.2465,54.3348,51.2079,53.3504,5655000.0],["2023-02-15",53.3504,53.9874,52.2019,52.9837,2460081.0],["2023-02-16",52.9837,53.2732,50.6964,51.0535,2500976.0],["2023-02-17",51.0535,51.4781,49.7024,49.7217,1794147.0],["2023-02-20",49.7217,50.8991,49.4128,50.4648,1681989.0],["2023-02-21",50.4648,51.1403,49.2777,49.9436,2100200.0],["2023-02-22",49.9436,50.1656,49.2198,49.49,1947159.0],["2023-02-23",49.49,49.9629,49.1426,49.7506,1084800.0],["2023-02-24",49.7506,49.9147,48.7566,49.2681,1149233.0],["2023-02-27",49.2681,51.1403,48.7662,50.4648,2179200.0],["2023-02-28",50.4648,51.6036,49.7024,50.764,1247215.0],["2023-03-01",50.764,50.957,49.9726,50.1849,1160381.0],["2023-03-02",50.1849,50.7157,49.2198,50.2332,947940.0],["2023-03-03",50.2332,50.3297,48.8531,48.8724,1639436.0],["2023-03-06",48.8724,49.0268,47.6757,47.8108,1857597.0],["2023-03-07",47.8108,48.0713,46.4114,46.6237,1741590.0],["2023-03-08",46.6237,47.1352,46.421,47.0194,1071250.0],["2023-03-09",47.0194,47.0194,45.649,45.7262,1717846.0],["2023-03-10",45.7262,45.813,44.8672,45.1278,1464455.0],["2023-03-13",45.1278,45.7744,44.5487,45.1471,982200.0],["2023-03-14",45.1471,45.4463,44.2978,44.7997,825425.0],["2023-03-15",44.7997,45.8227,44.6935,44.8962,803682.0],["2023-03-16",44.8962,44.896183013916016,43.8635,44.2592,995125.0],["2023-03-17",44.2592,44.9734,44.1531,44.3654,860210.0],["2023-03-20",44.3654,44.7418,43.4292,44.3847,1090272.0],["2023-03-21",44.3847,45.3594,43.9214,45.0699,976973.0],["2023-03-22",45.0699,45.4077,44.2013,44.3654,1372500.0],["2023-03-23",44.3654,44.365379333496094,42.4738,43.2652,2577398.0],["2023-03-24",43.2652,43.352,42.4448,42.9081,1758210.0],["2023-03-27",42.9081,43.6223,42.4641,42.8405,1616837.0],["2023-03-28",42.8405,43.0239,41.8658,42.0492,1586268.0],["2023-03-29",42.0492,43.4775,41.721,43.2362,2141548.0],["2023-03-30",43.2362,44.6646,42.0878,42.6282,3373391.0],["2023-03-31",42.6282,43.2845,38.3625,38.5073,9026033.0],["2023-04-03",38.5073,39.2793,37.658,39.0284,7147841.0],["2023-04-04",39.0284,39.02840805053711,36.7894,37.0982,6077117.0],["2023-04-06",37.0982,37.6194,36.5867,37.2044,3202543.0],["2023-04-07",37.2044,38.1019,37.0403,37.6387,2836708.0],["2023-04-10",37.6387,38.9898,37.4457,38.6038,3551775.0],["2023-04-11",38.6038,38.6038,37.8317,38.4108,1936500.0],["2023-04-12",38.4108,39.1828,38.1309,38.4976,1794150.0],["2023-04-13",38.4976,38.6038,37.8799,38.1888,1665544.0],["2023-04-14",38.1888,39.0574,38.0344,38.652,2479540.0],["2023-04-17",38.652,39.4434,38.3046,38.7292,1918250.0],["2023-04-18",38.7292,40.891,38.3915,38.8257,5093715.0],["2023-04-19",38.8257,40.312,38.82574462890625,39.2407,3881319.0],["2023-04-20",39.2407,39.24073028564453,37.6387,37.7834,2735287.0],["2023-04-21",37.7834,38.0826,36.6253,36.7604,2499948.0],["2023-04-24",36.7604,37.1079,35.5155,35.9015,2793852.0],["2023-04-25",35.9015,36.1428,33.8362,34.2415,3778987.0],["2023-04-26",34.2415,35.805,34.0678,34.5504,3607876.0],["2023-04-27",34.5504,35.1101,33.6818,34.6758,3702532.0],["2023-04-28",34.6758,34.675838470458984,31.2208,32.3403,11849241.0],["2023-05-04",32.3403,32.6491,30.8058,31.713,6572405.0],["2023-05-05",31.713,32.1473,30.9602,31.0181,3196373.0],["2023-05-08",31.0181,31.7709,30.7479,31.4042,3100684.0],["2023-05-09",31.4042,31.8095,30.3908,30.5259,2902579.0],["2023-05-10",30.5259,32.2148,30.497,31.6358,4230548.0],["2023-05-11",31.6358,32.2052,31.2015,31.5875,2806895.0],["2023-05-12",31.5875,31.7323,30.7383,31.1339,2365823.0],["2023-05-15",31.1339,31.7806,31.0567,31.7033,1989377.0],["2023-05-16",31.7033,32.3789,31.3945,31.8578,2215628.0],["2023-05-17",31.8578,32.6202,31.6454,32.0315,1836300.0],["2023-05-18",32.0315,32.2342,31.7902,31.9446,1361700.0],["2023-05-19",31.9446,32.4272,31.6068,32.2148,1626761.0],["2023-05-22",32.2148,33.344,31.9929,32.9194,2459288.0],["2023-05-23",32.9194,33.1992,32.4368,32.5237,1262840.0],["2023-05-24",32.5237,33.0834,32.1473,32.7167,1378235.0],["2023-05-25",32.7167,33.0641,32.0411,32.3403,1589200.0],["2023-05-26",32.3403,32.6202,31.6358,32.2824,1522457.0],["2023-05-29",32.2824,32.7843,31.713,32.2052,1855736.0],["2023-05-30",32.2052,32.4754,31.5296,32.1569,1414047.0],["2023-05-31",32.1569,32.5623,31.7999,32.4079,1838307.0],["2023-06-01",32.4079,32.9483,32.0894,32.2245,1886035.0],["2023-06-02",32.2245,32.7263,32.22449493408203,32.5816,1857415.0],["2023-06-05",32.5816,32.6781,31.7033,32.1762,1702017.0],["2023-06-06",32.1762,32.3307,31.0085,31.0567,1546432.0],["2023-06-07",31.0567,31.684,30.0337,30.2171,2697847.0],["2023-06-08",30.2171,30.2268,27.9202,28.3834,5374092.0],["2023-06-09",28.3834,29.4354,27.6017,29.1941,4831468.0],["2023-06-12",29.1941,29.6863,28.422,29.3678,3414453.0],["2023-06-13",29.3678,29.7732,28.9818,29.2037,1825948.0],["2023-06-14",29.2037,29.5705,28.9528,29.2231,1655320.0],["2023-06-15",29.2231,30.0144,28.9721,29.8793,1995700.0],["2023-06-16",29.8793,30.275,29.7539,30.1109,1559269.0],["2023-06-19",30.1109,30.7286,29.9276,29.9758,1433619.0],["2023-06-20",29.9758,32.2341,29.8986,30.7383,3983738.0],["2023-06-21",30.7383,31.5586,30.1881,30.2654,2706200.0],["2023-06-26",30.2654,30.5935,29.6477,29.9179,2142238.0],["2023-06-27",29.9179,30.2075,29.4836,29.889,1508700.0],["2023-06-28",29.889,29.9179,29.1748,29.5126,1308020.0],["2023-06-29",29.5126,29.9758,29.1941,29.3968,1579000.0],["2023-06-30",29.3968,30.7029,29.39676856994629,30.5859,2572800.0],["2023-07-03",30.5859,32.3209,30.585899353027344,31.8822,3730172.0],["2023-07-04",31.8822,32.6912,31.4339,32.4476,2778417.0],["2023-07-05",32.4476,32.6035,31.9212,32.0577,2643009.0],["2023-07-06",32.0577,32.3598,31.5703,31.6678,1706357.0],["2023-07-07",31.6678,31.8725,31.2,31.3267,1790057.0],["2023-07-10",31.3267,31.6776,30.9563,31.2194,1569737.0],["2023-07-11",31.2194,31.7848,31.005,31.7653,1474979.0],["2023-07-12",31.7653,32.1162,31.4046,31.7653,1333500.0],["2023-07-13",31.7653,34.9428,31.765277862548828,34.0363,8392232.0],["2023-07-14",34.0363,36.2781,34.036312103271484,35.5568,9177908.0],["2023-07-17",35.5568,37.5257,34.6894,37.2918,7575031.0],["2023-07-18",37.2918,38.2275,36.6193,37.0774,6911781.0],["2023-07-19",37.0774,37.8864,35.3424,35.5568,6426542.0],["2023-07-20",35.5568,35.742,34.4067,34.7381,4322262.0],["2023-07-21",34.7381,36.1222,34.2702,35.3814,3856502.0],["2023-07-24",35.3814,35.703,33.9973,34.3872,3263647.0],["2023-07-25",34.3872,34.894,33.7342,34.5334,4116048.0],["2023-07-26",34.5334,34.9623,34.1143,34.6601,2366700.0],["2023-07-27",34.6601,35.1865,33.0811,33.8901,4724355.0],["2023-07-28",33.8901,33.9096,33.0031,33.1201,4872275.0],["2023-07-31",33.1201,35.6251,33.12010192871094,33.8511,4251479.0],["2023-08-01",33.8511,34.7186,33.432,33.8316,2816309.0],["2023-08-02",33.8316,34.3872,33.2371,33.354,2180908.0],["2023-08-03",33.354,34.358,33.0616,33.5587,3097595.0],["2023-08-04",33.5587,35.0792,33.3638,34.5334,4107406.0],["2023-08-07",34.5334,35.8395,34.533409118652344,35.1085,4379736.0],["2023-08-08",35.1085,35.3814,34.5529,34.7089,1999590.0],["2023-08-09",34.7089,34.70885467529297,33.8316,34.202,1657200.0],["2023-08-10",34.202,34.4262,33.6075,33.8219,1236600.0],["2023-08-11",33.8219,33.9291,33.0519,33.1201,1506157.0],["2023-08-14",33.1201,33.12010192871094,32.2039,32.584,1354050.0],["2023-08-15",32.584,33.2858,32.1649,32.5548,1599373.0],["2023-08-16",32.5548,33.2663,32.1162,32.3209,1061500.0],["2023-08-17",32.3209,32.8277,31.7848,32.5548,2281557.0],["2023-08-18",32.5548,32.7595,30.1278,30.235,5030669.0],["2023-08-21",30.235,30.7029,29.5235,29.5332,2440700.0],["2023-08-22",29.5332,30.0206,29.1921,29.8646,2002592.0],["2023-08-23",29.8646,29.8646240234375,29.1921,29.3383,2023387.0],["2023-08-24",29.3383,30.3325,29.2408,29.8744,1864600.0],["2023-08-25",29.8744,30.4884,29.5625,30.1375,1940900.0],["2023-08-28",30.1375,32.2136,29.0459,30.1083,4701414.0],["2023-08-29",30.1083,30.6444,29.2018,30.4787,3021100.0],["2023-08-30",30.4787,30.8588,30.0303,30.5274,2090219.0],["2023-08-31",30.5274,30.7029,30.3032,30.4592,1186502.0],["2023-09-01",30.4592,31.0537,30.0206,30.6054,1515700.0],["2023-09-04",30.6054,31.892,30.313,31.6288,2235400.0],["2023-09-05",31.6288,32.7107,31.628822326660156,31.97,2293000.0],["2023-09-06",31.97,32.2429,31.4826,32.1649,1345954.0],["2023-09-07",32.1649,32.1649055480957,31.3851,31.6288,1134500.0],["2023-09-08",31.6288,32.1162,31.3364,31.9017,1107901.0],["2023-09-11",31.9017,32.6425,31.5996,32.5645,1468755.0],["2023-09-12",32.5645,32.9934,32.2331,32.4573,1062900.0],["2023-09-13",32.4573,32.6035,31.775,32.3696,1453554.0],["2023-09-14",32.3696,32.4378,31.775,32.3988,1213300.0],["2023-09-15",32.3988,32.545,31.7848,32.0967,1609171.0],["2023-09-18",32.0967,32.6328,31.7945,32.1162,1312234.0],["2023-09-19",32.1162,32.2916,31.3657,31.4436,1399392.0],["2023-09-20",31.4436,31.5703,30.2155,30.352,1986909.0],["2023-09-21",30.352,30.4202,29.4553,29.6112,1487300.0],["2023-09-22",29.6112,30.1863,29.2408,29.9718,1304437.0],["2023-09-25",29.9718,29.97184181213379,29.2896,29.7574,1763435.0],["2023-09-26",29.7574,29.8159,29.2506,29.3383,1612600.0],["2023-09-27",29.3383,30.5859,28.7535,29.8256,1972500.0],["2023-09-28",29.8256,30.5079,29.7282,30.196,1158588.0],["2023-10-09",30.196,30.19601821899414,29.5137,29.5722,853900.0],["2023-10-10",29.5722,30.0206,29.57221794128418,29.621,928961.0],["2023-10-11",29.621,30.2642,29.62095069885254,30.0206,1270000.0],["2023-10-12",30.0206,30.8296,29.8256,30.5859,2067462.0],["2023-10-13",30.5859,30.7516,29.8061,30.4592,1719685.0],["2023-10-16",30.4592,30.7029,29.4747,29.7964,1241900.0],["2023-10-17",29.7964,29.7964,29.0459,29.2993,1165100.0],["2023-10-18",29.2993,29.299301147460938,27.7788,27.9347,2757359.0],["2023-10-19",27.9347,28.0419,27.0965,27.4571,1603600.0],["2023-10-20",27.4571,28.0712,27.3109,27.4084,1285329.0],["2023-10-23",27.4084,27.7788,26.1218,26.2777,2074300.0],["2023-10-24",26.2777,26.5702,25.5955,25.8489,2618582.0],["2023-10-25",25.8489,26.3557,25.4493,25.8781,2835900.0],["2023-10-26",25.8781,26.1218,25.0789,26.0341,1789167.0],["2023-10-27",26.0341,26.7164,25.4688,26.424,3145837.0],["2023-10-30",26.424,28.3538,26.0438,27.886,3181057.0],["2023-10-31",27.886,28.2661,27.3402,27.5351,2059331.0],["2023-11-01",27.5351,27.769,27.3109,27.6228,1150600.0],["2023-11-02",27.6228,28.0322,26.9795,27.0185,930300.0],["2023-11-03",27.0185,28.4611,26.7846,28.1687,1937404.0],["2023-11-06",28.1687,29.7769,28.168655395507812,29.543,2036000.0],["2023-11-07",29.543,30.0791,29.2506,29.7282,1606900.0],["2023-11-08",29.7282,29.8939,29.2506,29.504,1158000.0],["2023-11-09",29.504,29.8256,29.0459,29.1531,1103359.0],["2023-11-10",29.1531,29.4553,28.8607,29.0556,1315650.0],["2023-11-13",29.0556,29.2896,28.578,29.0751,1877325.0],["2023-11-14",29.0751,29.4845,28.8997,29.0556,854599.0],["2023-11-15",29.0556,29.8451,29.055627822875977,29.4553,947400.0],["2023-11-16",29.4553,29.5625,28.9094,28.9679,948700.0],["2023-11-17",28.9679,29.387,28.7535,29.2408,872714.0],["2023-11-20",29.2408,30.118,29.0166,29.8159,2265680.0],["2023-11-21",29.8159,29.9523,29.348,29.4065,1360500.0],["2023-11-22",29.4065,29.4455,28.792461395263672,28.7925,1293100.0],["2023-11-23",28.7925,29.1336,28.6365,28.9387,931300.0],["2023-11-24",28.9387,29.1141,28.0712,28.1102,1582000.0],["2023-11-27",28.1102,28.4318,27.886,28.2369,1177031.0],["2023-11-28",28.2369,28.7242,27.8762,28.5293,1579805.0],["2023-11-29",28.5293,29.3383,28.5098,28.8607,1494134.0],["2023-11-30",28.8607,28.8997,28.1297,28.3831,1187305.0],["2023-12-01",28.3831,28.6755,28.1297,28.3831,1154822.0],["2023-12-04",28.3831,28.6365,27.3304,27.6033,2192130.0],["2023-12-05",27.6033,27.60333251953125,26.9113,27.0185,1656999.0],["2023-12-06",27.0185,27.9737,26.8626,27.4279,1655499.0],["2023-12-07",27.4279,28.2564,26.9503,27.3597,1337070.0],["2023-12-08",27.3597,27.847,27.2232,27.4181,1479750.0],["2023-12-11",27.4181,28.5001,26.9016,28.1589,2057087.0],["2023-12-12",28.1589,28.8509,27.2817,27.7788,2464491.0],["2023-12-13",27.7788,27.778778076171875,27.1452,27.155,1421820.0],["2023-12-14",27.155,27.7495,27.1257,27.1745,1012121.0],["2023-12-15",27.1745,27.5546,26.8821,27.116,1265068.0],["2023-12-18",27.116,27.115985870361328,26.1705,26.2095,1739053.0],["2023-12-19",26.2095,26.8723,26.1608,26.7164,1562933.0],["2023-12-20",26.7164,26.8821,25.9464,26.0243,1426760.0],["2023-12-21",26.0243,26.9698,25.8294,26.6384,1733117.0],["2023-12-22",26.6384,26.8333,26.0731,26.346,1949991.0],["2023-12-25",26.346,26.5507,25.7417,25.9853,1231250.0],["2023-12-26",25.9853,26.4629,25.6929,25.6929,1434200.0],["2023-12-27",25.6929,26.1121,25.5955,26.0048,1000473.0],["2023-12-28",26.0048,27.7788,25.9366,27.2524,3223323.0],["2023-12-29",27.2524,27.73,26.96,27.4864,2202749.0],["2024-01-02",27.4864,27.8568,27.0088,27.0185,1585800.0],["2024-01-03",27.0185,27.018518447875977,26.2193,26.4434,1958271.0],["2024-01-04",26.4434,26.44344711303711,25.7319,26.3265,1690461.0],["2024-01-05",26.3265,26.7554,25.4688,25.6345,1583700.0],["2024-01-08",25.6345,25.7027,24.7085,24.7377,2006000.0],["2024-01-09",24.7377,24.9522,24.1724,24.3868,2001966.0],["2024-01-10",24.3868,24.9522,23.9775,24.65,1624621.0],["2024-01-11",24.65,25.9853,24.4551,25.7124,2267900.0],["2024-01-12",25.7124,26.3362,25.4298,25.6539,1767794.0],["2024-01-15",25.6539,25.65394401550293,25.6539,25.6539,0.0],["2024-01-16",25.6539,25.65394401550293,24.3966,25.0204,1870254.0],["2024-01-17",25.0204,25.020395278930664,23.7825,23.841,1726700.0],["2024-01-18",23.841,23.841014862060547,22.6811,23.4414,2935367.0],["2024-01-19",23.4414,23.919,22.7689,22.7883,2037284.0],["2024-01-22",22.7883,22.9833,21.0339,21.2776,2796935.0],["2024-01-23",21.2776,21.5407,20.7415,21.1996,2272547.0],["2024-01-24",21.1996,21.5407,20.3711,21.1704,2079200.0],["2024-01-25",21.1704,22.3205,21.0241,22.2035,2232900.0],["2024-01-26",22.2035,22.379,21.8331,21.8526,1508938.0],["2024-01-29",21.8526,22.0281,20.8487,20.8487,1902663.0],["2024-01-30",20.8487,21.2483,19.9812,19.9812,1713330.0],["2024-01-31",19.9812,20.6635,19.4939,19.5719,3298488.0],["2024-02-01",19.5719,19.5719,18.6946,18.9968,3234933.0],["2024-02-02",18.9968,19.104,17.0961,17.4958,3824210.0],["2024-02-05",17.4958,17.5347,15.751053810119629,15.7511,3693378.0],["2024-02-06",15.7511,16.6185,14.1721,15.9557,6232460.0],["2024-02-07",15.9557,17.0182,15.955740928649902,16.9987,5034694.0],["2024-02-08",16.9987,18.694629669189453,16.8622,18.6946,2662507.0],["2024-02-19",18.6946,19.9422,17.9539,18.256,5731089.0],["2024-02-20",18.256,18.334,17.7687,18.0513,2852782.0],["2024-02-21",18.0513,19.4744,17.7492,18.6167,3611879.0],["2024-02-22",18.6167,18.9675,18.4217,18.9188,1976757.0],["2024-02-23",18.9188,19.796,18.9091,19.6206,3017800.0],["2024-02-26",19.6206,20.3224,19.3964,19.7863,2688980.0],["2024-02-27",19.7863,20.4198,19.5816,20.3906,2501800.0],["2024-02-28",20.3906,20.9949,19.1625,19.2112,4006048.0],["2024-02-29",19.2112,20.1567,18.987,20.0787,3173996.0],["2024-03-01",20.0787,20.5173,19.7668,20.1372,2742129.0],["2024-03-04",20.1372,20.9949,19.874,20.3321,3337120.0],["2024-03-05",20.3321,20.33211898803711,19.6303,19.7181,2881230.0],["2024-03-06",19.7181,19.9325,19.104,19.5719,2557334.0],["2024-03-07",19.5719,20.03,19.2015,19.2697,2129070.0],["2024-03-08",19.2697,19.5036,18.9286,19.3964,2097067.0],["2024-03-11",19.3964,20.2054,19.2794,20.0982,2581620.0],["2024-03-12",20.0982,20.3809,19.7863,20.3029,2347132.0],["2024-03-13",20.3029,20.5076,19.9325,20.2736,2494389.0],["2024-03-14",20.2736,20.566,19.5134,19.7668,3250364.0],["2024-03-15",19.7668,20.3224,19.3087,20.3224,3165643.0],["2024-03-18",20.3224,20.566,19.913,20.4588,2461569.0],["2024-03-19",20.4588,20.5855,20.1274,20.1567,1975239.0],["2024-03-20",20.1567,20.3224,19.8935,19.9812,1752759.0],["2024-03-21",19.9812,20.1372,19.4939,19.7376,2416850.0],["2024-03-22",19.7376,19.8253,18.8603,19.0455,2992500.0],["2024-03-25",19.0455,19.1332,18.1878,18.2073,2513797.0],["2024-03-26",18.2073,18.451,17.642,18.0611,3368226.0],["2024-03-27",18.0611,18.061080932617188,17.3106,17.3496,2481202.0],["2024-03-28",17.3496,18.1293,17.349552154541016,17.7589,2179125.0],["2024-03-29",17.7589,18.0611,17.5153,17.7784,927208.0],["2024-04-01",17.7784,18.6751,17.778419494628906,18.6362,2726947.0],["2024-04-02",18.6362,19.2405,18.4705,18.9675,3058162.0],["2024-04-03",18.9675,19.757,18.9578,19.3867,4234157.0],["2024-04-08",19.3867,19.6693,18.5094,18.5972,5016137.0],["2024-04-09",18.5972,20.458826065063477,18.59716033935547,20.4588,2445900.0],["2024-04-10",20.4588,22.5057,20.458826065063477,22.5057,4655895.0],["2024-04-11",22.5057,24.757226943969727,22.505685806274414,24.7572,5253210.0],["2024-04-12",24.7572,24.757226943969727,22.2815,22.2815,17098393.0],["2024-04-15",22.2815,22.281503677368164,20.0495,20.4588,13331070.0],["2024-04-16",20.4588,20.458826065063477,18.451,18.8603,10808477.0],["2024-04-17",18.8603,20.1567,18.8603,19.9032,8226550.0],["2024-04-18",19.9032,21.89162826538086,19.6206,21.8916,16387710.0],["2024-04-19",21.8916,22.0476,20.9559,21.3848,11815512.0],["2024-04-22",21.3848,22.2035,21.0339,21.1021,8648467.0],["2024-04-23",21.1021,21.414,20.4588,20.6635,6376230.0],["2024-04-24",20.6635,21.0729,20.0007,21.0436,5523183.0],["2024-04-25",21.0436,21.9209,20.722,21.4433,6350807.0],["2024-04-26",21.4433,21.443267822265625,20.761,21.1509,4998078.0],["2024-04-29",21.1509,22.5252,21.150859832763672,22.2523,9547348.0],["2024-04-30",22.2523,22.7104,21.7357,21.9988,5916700.0],["2024-05-06",21.9988,22.6129,21.2776,21.6577,9067100.0],["2024-05-07",21.6577,23.8215,21.65770149230957,22.8858,13286567.0],["2024-05-08",22.8858,24.1822,22.5154,24.0847,13294354.0],["2024-05-09",24.0847,26.1023,23.4024,25.4103,14717019.0],["2024-05-10",25.4103,25.4102725982666,24.0749,24.7572,8302041.0],["2024-05-13",24.7572,24.757226943969727,23.1782,23.2367,7190500.0],["2024-05-14",23.2367,24.5623,23.236705780029297,24.0457,6691172.0],["2024-05-15",24.0457,24.04570198059082,23.188,23.2172,4180320.0],["2024-05-16",23.2172,23.5096,22.7883,23.149,4080260.0],["2024-05-17",23.149,24.05544662475586,23.1197,24.0554,4378300.0],["2024-05-20",24.0554,24.5623,23.2952,23.6948,7126870.0],["2024-05-21",23.6948,23.69481086730957,22.7494,22.8956,4668800.0],["2024-05-22",22.8956,23.6656,22.6811,23.4511,3990074.0],["2024-05-23",23.4511,24.2309,22.8078,23.3342,4420900.0],["2024-05-24",23.3342,24.1529,23.032,23.032,3194162.0],["2024-05-27",23.032,23.2659,22.2718,22.7006,3503000.0],["2024-05-28",22.7006,22.9833,22.4667,22.5057,2003004.0],["2024-05-29",22.5057,23.88,22.223,23.7435,5569200.0],["2024-05-30",23.7435,23.743545532226562,22.8273,22.8858,3268000.0],["2024-05-31",22.8858,23.1002,22.6714,22.7883,1750400.0],["2024-06-03",22.7883,22.788345336914062,21.7064,21.8916,4404404.0],["2024-06-04",21.8916,22.0768,21.3555,21.9111,2381900.0],["2024-06-05",21.9111,22.0963,21.38478660583496,21.3848,1710219.0],["2024-06-06",21.3848,21.7942,20.3614,20.4491,3410700.0],["2024-06-07",20.4491,20.9559,20.4101,20.605,2416420.0],["2024-06-11",20.605,20.9852,19.991,20.9169,1836845.0],["2024-06-12",20.9169,21.609,20.91693115234375,21.2971,1963800.0],["2024-06-13",21.2971,21.8331,21.0339,21.492,2342327.0],["2024-06-14",21.492,21.8916,21.3653,21.6382,1967292.0],["2024-06-17",21.6382,22.1256,21.3653,21.9891,2328271.0],["2024-06-18",21.9891,23.8118,21.98909568786621,23.4414,5539895.0],["2024-06-19",23.4414,24.1529,23.3244,23.4901,4203870.0],["2024-06-20",23.4901,23.6851,22.9345,22.9735,3004270.0],["2024-06-21",22.9735,23.2952,22.7201,22.7396,1879500.0],["2024-06-24",22.7396,22.739612579345703,21.8331,21.9404,3183700.0],["2024-06-25",21.9404,23.2659,21.6772,22.3205,2761492.0],["2024-06-26",22.3205,22.5739,21.7844,22.5349,3787400.0],["2024-06-27",22.5349,23.0028,21.9793,22.0378,2634900.0],["2024-06-28",22.0378,22.6421,21.8136,21.9988,2556907.0],["2024-07-01",21.9988,22.2913,21.2971,21.7162,2461300.0],["2024-07-02",21.7162,21.7649,21.1509,21.2191,1937800.0],["2024-07-03",21.2191,21.21908950805664,20.605,20.8682,1687600.0],["2024-07-04",20.8682,21.1509,20.1859,20.2834,1555692.0],["2024-07-05",20.2834,20.4604,20.28338050842285,20.4604,0.0],["2024-07-08",20.4604,20.7848,19.5165,19.5656,2386300.0],["2024-07-09",19.5656,19.8901,19.0937,19.7721,2413400.0],["2024-07-10",19.7721,21.2371,19.772119522094727,20.6275,4289638.0],["2024-07-11",20.6275,22.692216873168945,20.62750244140625,22.6922,3447600.0],["2024-07-12",22.6922,24.963407516479492,22.692216873168945,24.9634,20201738.0],["2024-07-15",24.9634,25.219,24.3047,24.6684,14575941.0],["2024-07-16",24.6684,25.337,23.7442,25.0322,13383370.0],["2024-07-17",25.0322,26.7135,25.032230377197266,25.5533,14774026.0],["2024-07-18",25.5533,25.5632,23.9212,24.4718,10929700.0],["2024-07-19",24.4718,25.3469,24.1867,24.8454,9479500.0],["2024-07-22",24.8454,24.845422744750977,23.2625,23.3018,9297200.0],["2024-07-23",23.3018,24.2653,22.8397,22.9577,8150000.0],["2024-07-24",22.9577,23.1642,22.0236,22.1711,5300300.0],["2024-07-25",22.1711,22.3579,21.532,21.7483,4010200.0],["2024-07-26",21.7483,22.1711,21.532,21.7582,3872700.0],["2024-07-29",21.7582,21.7582,21.2076,21.532,2990200.0],["2024-07-30",21.532,21.532045364379883,21.0404,21.1584,3195270.0],["2024-07-31",21.1584,22.0826,21.0208,22.004,5770500.0],["2024-08-01",22.004,22.3481,21.709,22.1318,4767900.0],["2024-08-02",22.1318,22.6824,21.6795,22.1416,5268472.0],["2024-08-05",22.1416,22.3579,21.0503,21.0994,4796400.0],["2024-08-06",21.0994,21.6992,21.099435806274414,21.5517,3050800.0],["2024-08-07",21.5517,21.591,21.1879,21.4141,2278110.0],["2024-08-08",21.4141,21.5025,20.8831,21.1584,2493602.0],["2024-08-09",21.1584,21.6599,21.1093,21.1388,2704800.0],["2024-08-12",21.1388,21.1388,20.5882,20.7455,2646382.0],["2024-08-13",20.7455,20.9323,20.5685,20.893,1923002.0],["2024-08-14",20.893,20.952,20.2637,20.3522,2690300.0],["2024-08-15",20.3522,20.7946,19.9884,20.4702,2586900.0],["2024-08-16",20.4702,20.7848,20.3817,20.5488,1674200.0],["2024-08-19",20.5488,20.6963,20.2736,20.3719,1981203.0],["2024-08-20",20.3719,20.7946,19.8508,19.9294,2685000.0],["2024-08-21",19.9294,20.2342,19.7623,20.1949,2439800.0],["2024-08-22",20.1949,20.48,19.6246,19.664,3086479.0],["2024-08-23",19.664,19.8016,19.369,19.5951,2298000.0],["2024-08-26",19.5951,20.0474,19.5951,19.723,2566000.0],["2024-08-27",19.723,19.722959518432617,18.9757,18.9954,3011700.0],["2024-08-28",18.9954,19.3198,18.8184,18.8381,2309265.0],["2024-08-29",18.8381,19.2609,18.6119,18.8774,4451085.0],["2024-08-30",18.8774,20.7652,18.8282,20.7652,12174552.0],["2024-09-02",20.7652,20.76515007019043,19.074,19.1134,12564623.0],["2024-09-03",19.1134,20.4014,18.9856,19.8114,8180965.0],["2024-09-04",19.8114,20.6472,19.3002,20.2834,12653210.0],["2024-09-05",20.2834,20.7848,19.8999,20.0376,6466934.0],["2024-09-06",20.0376,20.2539,19.4083,19.6836,4405900.0],["2024-09-09",19.6836,20.3522,19.4477,19.9688,4716600.0],["2024-09-10",19.9688,20.9126,19.782,20.6963,7308200.0],["2024-09-11",20.6963,21.5812,20.6472,21.2076,8249000.0],["2024-09-12",21.2076,21.4337,20.8045,20.9618,5789300.0],["2024-09-13",20.9618,21.1879,20.2736,20.2932,4443000.0],["2024-09-18",20.2932,20.5488,19.5165,19.7918,3539600.0],["2024-09-19",19.7918,20.893,19.79178237915039,20.6767,4908470.0],["2024-09-20",20.6767,21.0109,20.2834,20.9815,3580100.0],["2024-09-23",20.9815,21.2567,20.7258,20.9421,3177600.0],["2024-09-24",20.9421,21.7483,20.775,21.3944,5880391.0],["2024-09-25",21.3944,22.004,21.148597717285156,21.1486,5923870.0],["2024-09-26",21.1486,21.9057,21.148597717285156,21.9057,4929868.0],["2024-09-27",21.9057,23.6951,21.905658721923828,23.2133,5470100.0],["2024-09-30",23.2133,25.5337,23.213314056396484,25.5238,11638615.0],["2024-10-08",25.5238,28.0801,24.8061,26.5955,16253374.0],["2024-10-09",26.5955,26.59551429748535,23.9409,23.9704,10442382.0],["2024-10-10",23.9704,24.9241,23.3608,24.0392,7550972.0],["2024-10-11",24.0392,24.2555,22.4759,22.7709,5689700.0],["2024-10-14",22.7709,23.8032,22.2793,23.6459,5320399.0],["2024-10-15",23.6459,23.8622,22.7709,22.82,4484300.0],["2024-10-16",22.82,23.0855,22.3383,22.6824,3572400.0],["2024-10-17",22.6824,22.9872,22.3874,22.3973,2999800.0],["2024-10-18",22.3973,24.639,22.1613,24.639,9236947.0],["2024-10-21",24.639,26.1531,24.63895034790039,25.2977,14423501.0],["2024-10-22",25.2977,25.8581,25.0126,25.7008,8021154.0],["2024-10-23",25.7008,26.6348,25.700803756713867,25.8876,9692893.0],["2024-10-24",25.8876,26.7332,25.514,26.2022,8525654.0],["2024-10-25",26.2022,26.8511,25.7598,26.5759,10852200.0],["2024-10-28",26.5759,27.854,26.4775,26.5562,15202048.0],["2024-10-29",26.5562,26.6643,25.2485,25.3764,10012700.0],["2024-10-30",25.3764,25.7598,25.0126,25.3764,7401800.0],["2024-10-31",25.3764,26.8199,25.2071,26.3321,8608018.0],["2024-11-01",26.3321,26.9991,25.2668,26.0832,10393109.0],["2024-11-04",26.0832,26.5312,25.4361,26.4515,7254908.0],["2024-11-05",26.4515,29.0997,26.342,29.0997,17376152.0],["2024-11-06",29.0997,31.9867,29.099674224853516,30.0853,19357196.0],["2024-11-07",30.0853,30.155,29.1694,29.5078,9879800.0],["2024-11-08",29.5078,30.9912,29.50784683227539,30.4138,13953435.0],["2024-11-11",30.4138,30.6726,29.8065,30.3441,9945475.0],["2024-11-12",30.3441,30.822,29.3685,29.6472,8140602.0],["2024-11-13",29.6472,31.5885,29.3087,30.5333,11529877.0],["2024-11-14",30.5333,30.9912,28.9205,28.9802,8397528.0],["2024-11-15",28.9802,29.7368,27.7159,27.7457,9184100.0],["2024-11-18",27.7457,28.3431,26.2823,26.4914,8188972.0],["2024-11-19",26.4914,28.0643,26.491357803344727,27.9448,6362010.0],["2024-11-20",27.9448,29.0499,27.6462,28.8707,6870500.0],["2024-11-21",28.8707,29.5477,28.6915,29.2789,5782766.0],["2024-11-22",29.2789,29.8563,28.0046,28.2336,7757200.0],["2024-11-25",28.2336,28.8707,27.676,28.2236,4136334.0],["2024-11-26",28.2236,29.2888,27.8752,27.9448,4135044.0],["2024-11-27",27.9448,29.62731170654297,27.676,29.6273,7612900.0],["2024-11-28",29.6273,30.4636,29.4979,29.6472,5363300.0],["2024-11-29",29.6472,30.5731,29.4282,30.2047,5417982.0],["2024-12-02",30.2047,30.5631,29.8662,30.2445,5472600.0],["2024-12-03",30.2445,32.3551,30.24454689025879,31.708,9699818.0],["2024-12-04",31.708,32.3551,30.8518,31.1604,8446600.0],["2024-12-05",31.1604,33.2013,30.8717,32.813,8722609.0],["2024-12-06",32.813,33.6891,32.3551,32.9524,7037534.0],["2024-12-09",32.9524,33.3506,32.2655,33.052,5181272.0],["2024-12-10",33.052,34.9535,32.2257,32.2655,8484550.0],["2024-12-11",32.2655,32.4845,31.7777,32.2157,4282149.0],["2024-12-12",32.2157,32.2755,30.8817,31.3297,5051792.0],["2024-12-13",31.3297,31.5587,30.7324,31.1107,3597542.0],["2024-12-16",31.1107,31.1107,30.364,30.6527,3020296.0],["2024-12-17",30.6527,30.9315,29.2689,29.5676,4810300.0],["2024-12-18",29.5676,29.7667,29.0997,29.3685,2909400.0],["2024-12-19",29.3685,29.926,28.6716,29.7468,3322600.0],["2024-12-20",29.7468,30.3441,29.6671,29.9758,2408700.0],["2024-12-23",29.9758,30.1649,28.1041,28.3232,4763400.0],["2024-12-24",28.3232,29.8662,28.323152542114258,29.3286,4781300.0],["2024-12-25",29.3286,29.4182,27.8154,28.1041,3925600.0],["2024-12-26",28.1041,30.4636,27.915,29.916,5760261.0],["2024-12-27",29.916,30.2645,29.259,29.3884,3499805.0],["2024-12-30",29.3884,29.388381958007812,28.4924,29.2191,3233763.0],["2024-12-31",29.2191,29.6472,28.811,28.8209,2936701.0],["2025-01-02",28.8209,29.1196,27.5267,27.9249,3772158.0],["2025-01-03",27.9249,28.7612,26.8796,27.1385,4009191.0],["2025-01-06",27.1385,28.0743,26.4615,26.7801,3415400.0],["2025-01-07",26.7801,27.5466,26.6905,27.3973,3052918.0],["2025-01-08",27.3973,27.39729881286621,25.5555,26.5411,4282809.0],["2025-01-09",26.5411,28.124,26.3619,28.0743,4729740.0],["2025-01-10",28.0743,28.6915,27.5267,27.6561,3223884.0],["2025-01-13",27.6561,29.249,27.248,28.9105,5154491.0],["2025-01-14",28.9105,29.6174,28.5322,29.4282,3155300.0],["2025-01-15",29.4282,30.0853,28.811,29.8165,3567543.0],["2025-01-16",29.8165,30.8618,29.5178,29.5278,3405351.0],["2025-01-17",29.5278,30.6328,29.1395,30.0156,3164121.0],["2025-01-20",30.0156,32.0365,29.9658,30.9912,5532641.0],["2025-01-21",30.9912,31.3596,30.374,30.7821,2739109.0],["2025-01-22",30.7821,31.4591,30.2645,31.3695,3618110.0],["2025-01-23",31.3695,31.6781,30.4636,30.4934,3290000.0],["2025-01-24",30.4934,30.822,29.9359,30.0653,2659000.0],["2025-01-27",30.0653,30.1052,29.03,29.2689,2301200.0],["2025-02-05",29.2689,29.6074,28.7214,28.8707,2429000.0],["2025-02-06",28.8707,30.4337,28.582,29.9558,3504258.0],["2025-02-07",29.9558,31.1206,29.8961,30.4636,4433467.0],["2025-02-10",30.4636,30.9812,28.5223,29.2888,6343411.0],["2025-02-11",29.2888,29.7468,28.6915,29.7269,3798457.0],["2025-02-12",29.7269,31.4392,29.5775,30.4835,5458012.0],["2025-02-13",30.4835,31.489,30.0653,30.5432,6715268.0],["2025-02-14",30.5432,32.9922,30.543209075927734,32.2555,9379408.0],["2025-02-17",32.2555,32.2854,31.2003,31.6084,5153344.0],["2025-02-18",31.6084,32.9026,31.4093,32.0465,5720111.0],["2025-02-19",32.0465,35.25212097167969,31.7677,35.2521,11780191.0],["2025-02-20",35.2521,38.776336669921875,35.25212097167969,38.7763,15436819.0],["2025-02-21",38.7763,42.6589469909668,38.408,42.6589,16677950.0],["2025-02-24",42.6589,42.6589469909668,40.1203,41.0263,15360415.0],["2025-02-25",41.0263,41.02626037597656,37.7509,39.4334,11770667.0],["2025-02-26",39.4334,41.0462,39.1049,39.9511,7829527.0],["2025-02-27",39.9511,41.9322,38.189,41.6236,11603256.0],["2025-02-28",41.6236,41.62358856201172,39.4234,39.6922,10146500.0],["2025-03-03",39.6922,43.4653,38.8361,41.3747,11584048.0],["2025-03-04",41.3747,43.2065,39.8316,42.4101,9961900.0],["2025-03-05",42.4101,44.3016,40.6579,41.7331,8708400.0],["2025-03-06",41.7331,42.3603,40.5384,41.5141,7957127.0],["2025-03-07",41.5141,42.9477,40.4787,40.8172,7534331.0],["2025-03-10",40.8172,43.0572,40.2199,41.0959,9167443.0],["2025-03-11",41.0959,41.4743,39.523,40.4787,5571900.0],["2025-03-12",40.4787,41.972,40.3891,41.1159,5307400.0],["2025-03-13",41.1159,42.0318,40.409,41.3249,4763588.0],["2025-03-14",41.3249,45.337,41.1656,43.3857,12664665.0],["2025-03-17",43.3857,43.7839,42.1114,42.9676,6620800.0],["2025-03-18",42.9676,45.2971,42.3105,42.4698,6125715.0],["2025-03-19",42.4698,42.6689,40.9566,42.3503,5552811.0],["2025-03-20",42.3503,42.35033416748047,41.1955,41.5141,3239000.0],["2025-03-21",41.5141,42.6291,39.7022,39.8814,5769293.0],["2025-03-24",39.8814,40.4688,39.1447,40.0407,3847646.0],["2025-03-25",40.0407,40.3991,38.3383,38.7564,3443343.0],["2025-03-26",38.7564,39.3637,38.1392,38.3283,2757102.0],["2025-03-27",38.3283,38.8261,37.7609,38.179,2966400.0],["2025-03-28",38.179,38.4179,37.4622,37.512,2501879.0],["2025-03-31",37.512,37.8306,36.6459,37.4722,3208895.0],["2025-04-01",37.4722,37.6414,36.0386,36.1083,4430400.0],["2025-04-02",36.1083,36.9047,36.1082878112793,36.4866,2351000.0],["2025-04-03",36.4866,36.8251,35.7399,35.8395,2333000.0],["2025-04-07",35.8395,35.8394889831543,32.2555,32.2555,2100600.0],["2025-04-08",32.2555,32.6239,29.029987335205078,29.03,8279404.0],["2025-04-09",29.03,29.029987335205078,26.123,28.5621,11737468.0],["2025-04-10",28.5621,31.3496,28.562082290649414,30.6029,7887820.0],["2025-04-11",30.6029,32.5144,30.364,32.0763,5955700.0],["2025-04-14",32.0763,32.9624,31.9768,32.5642,5062300.0],["2025-04-15",32.5642,33.0022,31.927,32.6737,3053610.0],["2025-04-16",32.6737,33.2809,31.6283,32.2356,2992900.0],["2025-04-17",32.2356,33.5497,32.2356,32.9624,3125900.0],["2025-04-18",32.9624,33.3208,32.2754,32.833,2030735.0],["2025-04-21",32.833,34.3263,32.3551,34.2267,3591434.0],["2025-04-22",34.2267,34.824,33.8484,34.167,3081809.0],["2025-04-23",34.167,35.2422,33.9579,34.386,4442000.0],["2025-04-24",34.386,34.6448,33.5896,33.9679,3262700.0],["2025-04-25",33.9679,34.4457,33.4801,34.0774,3512787.0],["2025-04-28",34.0774,34.1371,33.4303,33.6095,2008016.0],["2025-04-29",33.6095,35.939,33.4502,35.4313,4725512.0],["2025-04-30",35.4313,36.5861,34.4856,35.063,5215100.0],["2025-05-06",35.063,35.4214,34.5453,34.9933,4839883.0],["2025-05-07",34.9933,35.5209,34.5752,35.0032,4113085.0],["2025-05-08",35.0032,35.2123,34.6548,34.8639,3612538.0],["2025-05-09",34.8639,35.0132,33.7489,34.4159,2787901.0],["2025-05-12",34.4159,35.4214,34.396,35.1625,4560257.0],["2025-05-13",35.1625,37.2332,34.6648,36.0884,8642476.0],["2025-05-14",36.0884,36.3174,35.3716,35.6304,4078155.0],["2025-05-15",35.6304,36.0087,34.3462,34.4258,3108956.0],["2025-05-16",34.4258,35.2123,34.3064,34.4457,2717210.0],["2025-05-19",34.4457,34.7543,33.5,33.9579,2746215.0],["2025-05-20",33.9579,34.3661,33.6194,34.1869,2492115.0],["2025-05-21",34.1869,34.2068,33.271,33.49,3071100.0],["2025-05-22",33.49,34.1471,33.0719,33.4004,3136909.0],["2025-05-23",33.4004,33.400413513183594,32.6438,32.813,2729700.0],["2025-05-26",32.813,33.8185,32.7234,32.8827,3182000.0],["2025-05-27",32.8827,33.1416,32.5044,32.5542,1538300.0],["2025-05-28",32.5542,32.7434,32.0166,32.2456,2049700.0],["2025-05-29",32.2456,32.8827,31.8872,32.6836,2268774.0],["2025-05-30",32.6836,32.68362808227539,31.6483,31.8175,2177400.0],["2025-06-03",31.8175,32.6239,31.4691,31.8673,2956571.0],["2025-06-04",31.8673,33.261,31.5985,32.4845,3401632.0],["2025-06-05",32.4845,32.9325,32.2555,32.6637,2330500.0],["2025-06-06",32.6637,35.053,32.66371536254883,34.5055,7770603.0],["2025-06-09",34.5055,34.844,33.8584,34.824,4298602.0],["2025-06-10",34.824,35.4214,34.376,35.1824,5298820.0],["2025-06-11",35.1824,38.6967,35.18243408203125,38.6967,1524900.0],["2025-06-12",38.6967,42.5693,38.696693420410156,40.8471,25806288.0],["2025-06-13",40.8471,40.9168,38.9356,39.9013,11385050.0],["2025-06-16",39.9013,40.9864,39.5529,40.5185,6507600.0],["2025-06-17",40.5185,41.315,39.4135,40.0009,7393932.0],["2025-06-18",40.0009,40.2995,39.085,39.2343,4906742.0],["2025-06-19",39.2343,40.5086,38.3283,38.846,5756817.0],["2025-06-20",38.846,39.5927,38.6469,38.9356,5225667.0],["2025-06-23",38.9356,39.9809,38.3283,38.7763,3846409.0],["2025-06-24",38.7763,40.1104,38.0197,39.3537,6100968.0],["2025-06-25",39.3537,40.419,39.0352,39.4931,5221600.0],["2025-06-26",39.4931,39.9511,38.7465,38.8062,3653450.0],["2025-06-27",38.8062,38.9356,37.6016,37.7509,6000437.0],["2025-06-30",37.7509,38.8162,37.5916,38.1591,7130541.0],["2025-07-01",38.1591,38.15910339355469,36.845,37.8206,5014451.0],["2025-07-02",37.8206,40.2199,37.741,38.9854,11561777.0],["2025-07-03",38.9854,40.0009,38.2089,38.9257,9288999.0],["2025-07-04",38.9257,39.4832,37.3328,37.7111,8005668.0],["2025-07-07",37.7111,37.8405,37.0839,37.1934,4363099.0],["2025-07-08",37.1934,39.1825,37.1335,38.3729,7026182.0],["2025-07-09",38.3729,38.7627,37.6832,37.7232,4277741.0],["2025-07-10",37.7232,39.6024,37.5833,38.9926,7346650.0],["2025-07-11",38.9926,40.1421,38.9926,39.3225,10169897.0],["2025-07-14",39.3225,39.7423,38.073,38.9327,6939972.0],["2025-07-15",38.9327,38.9626,37.7332,38.213,4861264.0],["2025-07-16",38.213,38.6228,37.7332,38.163,2670000.0],["2025-07-17",38.163,40.5619,38.153,40.442,10934549.0],["2025-07-18",40.442,40.5819,39.5824,39.8522,5547643.0],["2025-07-21",39.8522,39.85224151611328,37.5133,39.0726,8431043.0],["2025-07-22",39.0726,39.9322,38.7127,38.9726,5375122.0],["2025-07-23",38.9726,39.2625,38.233,38.4229,4275900.0],["2025-07-24",38.4229,39.8422,38.233,39.7623,7212522.0],["2025-07-25",39.7623,40.1021,39.3025,39.5524,4871500.0],["2025-07-28",39.5524,40.8018,38.8727,40.5519,5893899.0],["2025-07-29",40.5519,43.1908,40.352,42.2612,10219005.0],["2025-07-30",42.2612,42.691,41.0617,41.5115,5810806.0],["2025-07-31",41.5115,42.3611,40.1621,40.342,6532066.0],["2025-08-01",40.342,41.1817,40.1721,40.502,4183000.0],["2025-08-04",40.502,41.5515,39.7023,41.2816,3788600.0],["2025-08-05",41.2816,41.9613,40.6919,41.6215,4561125.0],["2025-08-06",41.6215,42.3911,41.4615,42.2212,3945175.0],["2025-08-07",42.2212,42.731,41.5815,42.2212,4965629.0],["2025-08-08",42.2212,42.9409,41.5815,41.9813,4371450.0],["2025-08-11",41.9813,42.3811,40.7418,41.5215,6620656.0],["2025-08-12",41.5215,41.52149963378906,40.402,40.7818,4922556.0],["2025-08-13",40.7818,41.4715,40.2721,41.4016,5745843.0],["2025-08-14",41.4016,41.5415,39.7123,40.1321,5545488.0],["2025-08-15",40.1321,42.4011,39.9822,41.9513,7852421.0],["2025-08-18",41.9513,42.581,41.0317,42.0213,7833900.0],["2025-08-19",42.0213,46.21940612792969,42.02127456665039,46.2194,11262191.0],["2025-08-20",46.2194,48.5384,44.4902,46.4993,15786667.0],["2025-08-21",46.4993,50.6774,45.4897,48.0286,16982385.0],["2025-08-22",48.0286,52.7365,48.028594970703125,50.5275,18562327.0],["2025-08-25",50.5275,52.0768,48.8682,49.6679,13216388.0],["2025-08-26",49.6679,50.8773,48.1385,48.1885,10993788.0],["2025-08-27",48.1885,49.1281,46.6992,46.7792,9432833.0],["2025-08-28",46.7792,50.4875,46.4993,49.1181,12559563.0],["2025-08-29",49.1181,49.5779,48.1385,49.1581,6627009.0],["2025-09-01",49.1581,51.4771,48.7783,50.6574,10175205.0],["2025-09-02",50.6574,51.1272,46.6892,47.4888,11652720.0],["2025-09-03",47.4888,47.8987,46.0495,46.2694,5360400.0],["2025-09-04",46.2694,46.9791,43.5206,44.2703,6767576.0],["2025-09-05",44.2703,48.6983,44.27027130126953,48.6983,7347400.0],["2025-09-08",48.6983,49.2481,47.9186,48.4784,8869941.0],["2025-09-09",48.4784,48.7583,47.3089,47.5488,5322340.0],["2025-09-10",47.5488,48.6183,47.0091,47.2789,4067835.0],["2025-09-11",47.2789,49.278,46.5193,48.6483,5471232.0],["2025-09-12",48.6483,49.328,48.2485,48.5584,5401100.0],["2025-09-15",48.5584,50.4475,48.3585,49.9278,9213700.0],["2025-09-16",49.9278,54.9255,49.7078,54.1159,18252076.0],["2025-09-17",54.1159,58.1341,53.0064,56.4948,13241395.0],["2025-09-18",56.4948,57.9142,54.6756,55.3953,10002921.0],["2025-09-19",55.3953,57.8642,55.1154,55.7252,6462170.0],["2025-09-22",55.7252,55.9451,54.0959,55.2054,5805503.0],["2025-09-23",55.2054,55.4653,52.9164,54.1859,6096800.0],["2025-09-24",54.1859,55.6952,53.4262,55.4553,4138415.0],["2025-09-25",55.4553,56.2649,54.8456,55.5053,3502840.0],["2025-09-26",55.5053,56.075,53.936,54.0559,3528305.0],["2025-09-29",54.0559,59.463504791259766,54.055912017822266,59.4635,1842258.0],["2025-09-30",59.4635,65.4109,59.463504791259766,65.4109,19137295.0],["2025-10-09",65.4109,65.41085052490234,59.3036,63.2718,23911267.0],["2025-10-10",63.2718,63.4617,58.5539,58.7738,13258321.0],["2025-10-13",58.7738,62.1023,55.0355,61.5226,13050421.0],["2025-10-14",61.5226,62.832,56.055,56.6747,14734246.0],["2025-10-15",56.6747,59.4735,55.9751,58.9737,9988612.0],["2025-10-16",58.9737,59.1037,57.2745,57.5144,5468659.0],["2025-10-17",57.5144,58.7838,55.3154,55.5253,6371132.0],["2025-10-20",55.5253,57.4644,54.7956,55.4253,5623200.0],["2025-10-21",55.4253,56.8547,55.1754,56.085,4898002.0],["2025-10-22",56.085,56.3449,54.3358,55.0755,3864892.0],["2025-10-23",55.0755,55.4553,53.3262,54.1359,5907419.0],["2025-10-24",54.1359,57.2545,54.1358757019043,56.2649,6273688.0],["2025-10-27",56.2649,57.6043,55.9051,56.8447,5523058.0],["2025-10-28",56.8447,57.1645,54.2958,56.125,7471400.0],["2025-10-29",56.125,60.653,55.2354,59.5735,10765950.0],["2025-10-30",59.5735,59.57345199584961,56.5348,56.5748,8182732.0],["2025-10-31",56.5748,56.9346,53.9859,54.1559,6274549.0],["2025-11-03",54.1559,54.5757,51.4771,52.7465,6429104.0],["2025-11-04",52.7465,52.7865,49.6879,50.0777,7175868.0],["2025-11-05",50.0777,50.0777,48.2585,49.8478,5360829.0],["2025-11-06",49.8478,51.9768,49.7878,51.7369,5495402.0],["2025-11-07",51.7369,52.8165,50.8273,51.3471,4800221.0],["2025-11-10",51.3471,51.687,49.6579,50.0177,4925701.0],["2025-11-11",50.0177,51.3371,50.0177116394043,50.6174,3729950.0],["2025-11-12",50.6174,50.9873,48.8282,49.298,3983050.0],["2025-11-13",49.298,52.6865,49.278,51.717,6705500.0],["2025-11-14",51.717,51.8669,50.0577,50.0677,3277589.0],["2025-11-17",50.0677,50.8573,49.4879,49.7178,3431600.0],["2025-11-18",49.7178,50.8973,48.4684,49.0481,3844349.0],["2025-11-19",49.0481,49.8978,48.4884,48.8782,2988325.0],["2025-11-20",48.8782,49.6679,47.9886,48.2285,4080677.0],["2025-11-21",48.2285,48.22850799560547,45.7296,46.0095,5231600.0],["2025-11-24",46.0095,47.4788,45.9595,47.229,4348200.0],["2025-11-25",47.229,49.8378,47.22895431518555,48.6983,4828100.0],["2025-11-26",48.6983,49.408,48.2885,48.7983,3294400.0],["2025-11-27",48.7983,50.6374,48.4784,48.7083,3684381.0],["2025-11-28",48.7083,49.8178,48.3684,49.2481,2277600.0],["2025-12-01",49.2481,50.4775,49.1281,49.5379,2845943.0],["2025-12-02",49.5379,49.7778,48.2785,48.4084,2720300.0],["2025-12-03",48.4084,49.5779,48.0086,48.6383,3097824.0],["2025-12-04",48.6383,49.9278,48.0786,48.4684,3264888.0],["2025-12-05",48.4684,50.3576,47.7187,49.9477,4642800.0],["2025-12-08",49.9477,52.6865,49.9477424621582,51.657,7524709.0],["2025-12-09",51.657,54.7556,51.0473,53.926,8360477.0],["2025-12-10",53.926,56.8747,53.925968170166016,55.0855,10342370.0],["2025-12-11",55.0855,55.9251,54.1759,55.1054,4844651.0],["2025-12-12",55.1054,57.3744,54.4957,56.7847,7081442.0],["2025-12-15",56.7847,58.7438,56.005,57.5643,6122837.0],["2025-12-16",57.5643,58.304,55.1654,55.3753,6129791.0],["2025-12-17",55.3753,57.5044,54.6756,57.1845,5062282.0],["2025-12-18",57.1845,62.902,56.6548,61.4826,13601307.0],["2025-12-19",61.4826,62.3622,60.2531,61.6325,8143244.0],["2025-12-22",61.6325,65.6707,61.63253402709961,65.4208,11299508.0],["2025-12-23",65.4208,65.42084503173828,63.3818,64.4913,7917679.0],["2025-12-24",64.4913,65.2909,63.4217,64.4713,3971576.0],["2025-12-25",64.4713,65.2709,63.5317,64.971,4231300.0],["2025-12-26",64.971,66.4204,63.7716,65.121,5180343.0],["2025-12-29",65.121,69.8489,65.12097930908203,68.7394,8528042.0],["2025-12-30",68.7394,68.73936462402344,65.9706,66.9502,4975400.0],["2025-12-31",66.9502,67.37,64.991,65.3709,3780293.0],["2026-01-05",65.3709,67.0701,63.6816,65.9806,3801826.0],["2026-01-06",65.9806,67.0501,65.171,65.9606,4069477.0],["2026-01-07",65.9606,68.2596,65.3709,67.4699,5494366.0],["2026-01-08",67.4699,67.46993255615234,64.2714,64.5512,5210339.0],["2026-01-09",64.5512,65.8706,63.7316,64.5212,5257911.0],["2026-01-12",64.5212,65.4708,62.0723,63.2318,7156739.0],["2026-01-13",63.2318,64.1614,62.2223,62.6321,4674276.0],["2026-01-14",62.6321,63.1718,59.5734,60.673,6709225.0],["2026-01-15",60.673,61.4226,59.6234,61.3027,5380750.0],["2026-01-16",61.3027,64.0814,61.30268478393555,62.9719,6579797.0],["2026-01-19",62.9719,69.26913452148438,62.97193908691406,69.2691,8379080.0],["2026-01-20",69.2691,76.196,69.26913452148438,73.957,28341695.0],["2026-01-21",73.957,74.2369,70.2987,73.957,16904142.0],["2026-01-22",73.957,79.6445,73.2773,77.7054,15802497.0],["2026-01-23",77.7054,78.2351,74.6467,77.0157,10751195.0],["2026-01-26",77.0157,81.2638,75.9661,78.7649,13806888.0],["2026-01-27",78.7649,84.8322,78.1652,83.4628,12758958.0],["2026-01-28",83.4628,90.2598,81.4637,89.5001,16797666.0],["2026-01-29",89.5001,97.9264,88.4706,91.6492,15479117.0],["2026-01-30",91.6492,95.9073,90.7596,93.0485,12673709.0],["2026-02-02",93.0485,93.04853057861328,83.7427,83.8426,17881698.0],["2026-02-03",83.8426,92.2289,83.84263610839844,90.9595,15879372.0],["2026-02-04",90.9595,100.05541229248047,87.9908,100.0554,17342243.0],["2026-02-05",100.0554,102.4543,96.1871,98.756,13577860.0],["2026-02-06",98.756,103.264,93.9581,99.8455,13257477.0],["2026-02-09",99.8455,107.712,99.84550476074219,103.9837,13766121.0],["2026-02-10",103.9837,111.9501,102.0045,110.1809,13219046.0],["2026-02-11",110.1809,117.1178,110.18090057373047,113.9792,12736651.0],["2026-02-12",113.9792,116.9379,110.001,111.8502,12464093.0],["2026-02-13",111.8502,111.85015869140625,105.2331,106.1327,9953144.0],["2026-02-24",106.1327,116.748,106.13270568847656,113.3795,18240528.0],["2026-02-25",113.3795,120.2464,111.5603,119.9465,17304624.0],["2026-02-26",119.9465,119.94654846191406,113.1196,115.7484,11061627.0],["2026-02-27",115.7484,115.74842071533203,110.9406,111.2104,11425375.0],["2026-03-02",111.2104,114.429,108.0419,109.5612,12413853.0],["2026-03-03",109.5612,110.8306,101.1649,101.4148,15264324.0],["2026-03-04",101.4148,103.0741,97.5365,99.0459,13625455.0],["2026-03-05",99.0459,102.7142,99.04586029052734,99.8555,7987438.0],["2026-03-06",99.8555,100.7351,96.0172,97.3366,10135119.0],["2026-03-09",97.3366,97.33662414550781,90.3198,95.2476,10429243.0],["2026-03-10",95.2476,100.6152,95.24755859375,99.0858,10588065.0],["2026-03-11",99.0858,99.4057,96.457,97.8564,6716800.0],["2026-03-12",97.8564,97.8564,93.4584,95.9772,7462451.0],["2026-03-13",95.9772,96.617,93.1985,93.4484,5004335.0],["2026-03-16",93.4484,94.7578,88.5605,91.2893,7702276.0],["2026-03-17",91.2893,95.8573,88.7405,91.2094,10273900.0],["2026-03-18",91.2094,96.467,90.9195,94.7578,10681100.0],["2026-03-19",94.7578,95.6374,90.2698,90.9595,6734271.0],["2026-03-20",90.9595,93.9581,89.6301,90.3198,7708370.0],["2026-03-23",90.3198,90.31975555419922,85.162,86.1916,8555182.0],["2026-03-24",86.1916,88.9604,84.2625,87.0612,5000055.0],["2026-03-25",87.0612,94.4579,87.06120300292969,91.5492,6899100.0],["2026-03-26",91.5492,93.1985,89.2702,90.5996,4188748.0],["2026-03-27",90.5996,93.2285,88.2207,91.1194,4571700.0],["2026-03-30",91.1194,95.6174,88.4606,94.0381,7777900.0],["2026-03-31",94.0381,98.0063,91.4792,92.1789,7738294.0],["2026-04-01",92.1789,96.6569,92.17892456054688,95.2576,6341333.0],["2026-04-02",95.2576,98.5461,93.1585,94.5379,5823401.0],["2026-04-03",94.5379,100.955,93.4584,99.8555,9088000.0],["2026-04-07",99.8555,102.5543,98.1763,98.736,7282975.0],["2026-04-08",98.736,105.9428,98.73600006103516,105.2031,8286008.0],["2026-04-09",105.2031,109.951,103.8837,105.563,7261890.0],["2026-04-10",105.563,110.5307,104.7533,104.8733,9209064.0],["2026-04-13",104.8733,114.9488,104.1536,112.3,11739424.0],["2026-04-14",112.3,115.4685,107.0723,110.9506,13284908.0],["2026-04-15",110.9506,113.6094,106.1027,106.7424,10644668.0],["2026-04-16",106.7424,112.3499,104.9532,110.1009,7578254.0],["2026-04-17",110.1009,115.9783,108.7515,114.3091,7633375.0],["2026-04-20",114.3091,114.3091,106.2227,108.0019,13724603.0],["2026-04-21",108.0019,108.8415,105.9328,106.9124,7960048.0],["2026-04-22",106.9124,117.6076,106.912353515625,117.6076,7145012.0],["2026-04-23",117.6076,126.9434,111.9501,115.1487,17321394.0],["2026-04-24",115.1487,119.9066,113.9392,117.9574,10476043.0],["2026-04-27",117.9574,121.4459,114.1391,118.947,9680200.0],["2026-04-28",118.947,124.7244,117.1778,122.5654,11168233.0],["2026-04-29",122.5654,122.9452,115.1187,119.5667,11729367.0],["2026-04-30",119.5667,131.5214,119.56671905517578,131.5214,16413097.0],["2026-05-06",131.5214,138.9381,127.1433,129.9421,16250717.0],["2026-05-07",129.9421,131.9412,126.7235,129.9821,10152839.0],["2026-05-08",129.9821,137.5387,127.7431,134.2402,9728903.0],["2026-05-11",134.2402,142.4365,134.2401885986328,137.8986,12752235.0],["2026-05-12",137.8986,139.7377,132.1711,134.61,7222170.0],["2026-05-13",134.61,134.61001586914062,126.1038,129.4423,14733017.0],["2026-05-14",129.4423,129.9121,120.5463,121.196,12985459.0],["2026-05-15",121.196,125.9439,119.9266,122.9452,9358700.0],["2026-05-18",122.9452,122.9452133178711,116.5581,117.9374,11474846.0],["2026-05-19",117.9374,129.7322,113.6993,129.7322,21676970.0],["2026-05-20",129.7322,138.5283,128.4428,137.3888,17760625.0],["2026-05-21",137.3888,148.8337,137.38877868652344,139.2979,18357568.0],["2026-05-22",139.2979,153.23171997070312,139.2979278564453,153.2317,9884969.0],["2026-05-25",153.2317,168.5549,153.23171997070312,166.7957,27467595.0],["2026-05-26",166.7957,168.1151,155.6106,159.429,20031999.0],["2026-05-27",159.429,172.723,157.9396,165.7861,21001424.0],["2026-05-28",165.7861,182.3687286376953,165.78611755371094,182.3687,19132114.0],["2026-05-29",182.3687,188.9258,175.9216,178.2506,18889324.0],["2026-06-01",178.2506,193.4938,178.1006,178.7004,21534774.0],["2026-06-02",178.7004,194.4933,170.0042,190.5551,21422262.0],["2026-06-03",190.5551,195.5129,185.6173,189.9653,17159322.0],["2026-06-04",189.9653,198.5815,183.998,187.9163,16020805.0],["2026-06-05",187.9163,187.916259765625,175.002,178.3305,16027837.0],["2026-06-08",178.3305,180.9194,165.8861,172.9229,16129771.0],["2026-06-09",172.9229,190.21524047851562,172.92294311523438,190.2152,13106838.0],["2026-06-10",190.2152,196.5124,185.0176,193.9136,16744335.0],["2026-06-11",193.9136,200.7106,177.9207,180.9194,16772743.0],["2026-06-12",180.9194,192.4942,176.2215,176.9312,15103517.0],["2026-06-15",176.9312,194.6233,176.93115234375,194.6233,10908461.0],["2026-06-16",194.6233,214.0846,194.62327575683594,212.9051,15435151.0],["2026-06-17",212.9051,215.8938,199.8909,210.1863,19411268.0],["2026-06-18",210.1863,231.207,205.8083,231.207,9883243.0],["2026-06-22",231.207,247.3798,231.20697021484375,245.7805,17644872.0],["2026-06-23",245.7805,245.7804718017578,221.2014,223.9002,16140546.0],["2026-06-24",223.9002,232.6563,219.912,224.4,12134346.0],["2026-06-25",224.4,246.84,222.5,246.84,7632926.0],["2026-06-26",246.84,271.52,246.83999633789062,264.0,19984528.0],["2026-06-29",264.0,290.3,264.0,279.5,18068399.0],["2026-06-30",279.5,296.3,264.1,271.3,14958580.0],["2026-07-01",271.3,285.73,268.97,273.46,12093275.0],["2026-07-02",273.46,273.4599914550781,246.11,246.11,12429647.0],["2026-07-03",246.11,251.4,224.66,238.1,12918394.0],["2026-07-06",238.1,244.4,217.86,218.74,12604872.0],["2026-07-07",218.74,222.5,207.8,212.53,11186411.0],["2026-07-08",212.53,223.1,202.03,202.8,9772202.0],["2026-07-09",202.8,212.0,189.01,206.95,17687955.0],["2026-07-10",206.95,225.0,199.0,199.75,14786025.0],["2026-07-13",199.75,200.65,180.5,183.99,15441847.0],["2026-07-14",183.99,197.18,181.24,196.3,12508553.0],["2026-07-15",196.3,206.58,182.25,184.47,10154216.0],["2026-07-16",184.47,184.47000122070312,166.02,166.02,14007488.0],["2026-07-17",166.02,167.17,149.4199981689453,149.42,14273851.0],["2026-07-20",149.42,153.0,134.47999572753906,134.48,10951065.0],["2026-07-21",134.48,147.93,121.03,147.93,20007472.0],["2026-07-22",147.93,158.86,143.1,145.02,16285538.0],["2026-07-23",145.02,159.52,144.0,146.41,16889864.0],["2026-07-24",146.41,146.87,137.62,137.87,13412376.0],["2026-07-27",137.87,151.66000366210938,137.8699951171875,151.66,13574444.0],["2026-07-28",151.66,151.68,136.49,136.49,12419908.0],["2026-07-29",136.49,146.66,135.71,144.58,21793013.0],["2026-07-30",144.58,150.6,130.26,133.12,21233953.0],["2026-07-31",133.12,146.43,133.1199951171875,136.27,21826850.0],["2026-08-03",136.27,138.92,128.8,131.1,13904561.0],["2026-08-04",131.1,144.21,126.55,143.32,19389682.0],["2026-08-05",143.32,157.65,141.0,157.65,14517673.0],["2026-08-06",157.65,165.0,155.98,163.82,21608233.0],["2026-08-07",163.82,169.3,156.53,163.97,22412846.0],["2026-08-10",163.97,176.07,159.72,173.99,19590113.0],["2026-08-11",173.99,191.16,170.0,172.16,21664349.0],["2026-08-12",172.16,173.88,164.77,168.8,17265290.0],["2026-08-13",168.8,178.16,165.89,167.48,16679129.0],["2026-08-14",167.48,171.78,164.0,168.55,13776792.0],["2026-08-17",168.55,177.0,166.6,175.66,14668672.0],["2026-08-18",175.66,179.0,166.59,169.15,16520264.0],["2026-08-19",169.15,169.14999389648438,152.24,152.24,12742787.0],["2026-08-20",152.24,153.29,146.19,148.02,15872716.0],["2026-08-21",148.02,154.8,145.88,153.8,11581795.0],["2026-08-24",153.8,156.49,142.82,147.54,10423387.0],["2026-08-25",147.54,150.3,138.88,147.55,9271667.0],["2026-08-26",147.55,150.5,144.36,146.56,6141870.0],["2026-08-27",146.56,153.8,145.69,153.64,9760673.0],["2026-08-28",153.64,159.13,152.0,152.24,10013071.0],["2026-08-31",152.24,152.24000549316406,141.8,149.34,13871344.0],["2026-09-01",149.34,149.33999633789062,139.0,141.08,10924237.0],["2026-09-02",141.08,141.13,137.26,139.01,7756073.0],["2026-09-03",139.01,142.88,137.9,139.8,7314793.0],["2026-09-04",139.8,142.8,131.94,133.24,8879387.0],["2026-09-07",133.24,138.38,133.05,137.2,12080855.0],["2026-09-08",137.2,139.25,133.86,134.88,7847488.0],["2026-09-09",134.88,138.39,132.44,133.44,7542587.0],["2026-09-10",133.44,134.66,130.08,133.52,6722388.0],["2026-09-11",133.52,135.99,127.28,134.87,11512852.0],["2026-09-14",134.87,138.98,130.31,137.6,18231799.0]]}